| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 308,900 | 0 |
| 09-Jun-2022 | 585.00 | 605.00 | 555.00 | 590.00 | 1,180,400 | 0 |
| 08-Jun-2022 | 580.00 | 590.00 | 540.00 | 585.00 | 3,311,400 | 0 |
| 07-Jun-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 415,300 | 0 |
| 06-Jun-2022 | 585.00 | 585.00 | 580.00 | 585.00 | 224,700 | 0 |
| 03-Jun-2022 | 585.00 | 585.00 | 575.00 | 585.00 | 151,400 | 0 |
| 02-Jun-2022 | 580.00 | 590.00 | 575.00 | 585.00 | 328,400 | 0 |
| 31-May-2022 | 590.00 | 590.00 | 570.00 | 585.00 | 269,900 | 0 |
| 30-May-2022 | 590.00 | 590.00 | 580.00 | 590.00 | 156,400 | 0 |
| 27-May-2022 | 590.00 | 595.00 | 585.00 | 590.00 | 129,000 | 0 |
| 25-May-2022 | 595.00 | 595.00 | 575.00 | 590.00 | 92,700 | 0 |
| 24-May-2022 | 590.00 | 595.00 | 575.00 | 595.00 | 147,200 | 0 |
| 23-May-2022 | 580.00 | 595.00 | 565.00 | 590.00 | 432,900 | 0 |
| 20-May-2022 | 590.00 | 600.00 | 560.00 | 575.00 | 528,800 | 0 |
| 19-May-2022 | 595.00 | 595.00 | 560.00 | 595.00 | 389,600 | 0 |
| 18-May-2022 | 595.00 | 595.00 | 585.00 | 595.00 | 146,800 | 0 |
| 17-May-2022 | 600.00 | 600.00 | 590.00 | 595.00 | 152,500 | 0 |
| 13-May-2022 | 600.00 | 600.00 | 585.00 | 600.00 | 154,700 | 0 |
| 12-May-2022 | 600.00 | 600.00 | 560.00 | 600.00 | 171,500 | 0 |
| 11-May-2022 | 600.00 | 600.00 | 590.00 | 600.00 | 171,300 | 0 |
| 10-May-2022 | 600.00 | 600.00 | 560.00 | 600.00 | 371,100 | 0 |
| 09-May-2022 | 600.00 | 605.00 | 585.00 | 600.00 | 269,800 | 0 |
| 28-Apr-2022 | 600.00 | 600.00 | 585.00 | 600.00 | 537,700 | 0 |
| 27-Apr-2022 | 600.00 | 600.00 | 590.00 | 595.00 | 214,200 | 0 |
| 26-Apr-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 225,900 | 0 |
| 25-Apr-2022 | 600.00 | 605.00 | 580.00 | 600.00 | 150,300 | 0 |
| 22-Apr-2022 | 600.00 | 610.00 | 600.00 | 605.00 | 278,800 | 0 |
| 21-Apr-2022 | 605.00 | 605.00 | 570.00 | 600.00 | 255,400 | 0 |
| 20-Apr-2022 | 605.00 | 605.00 | 595.00 | 600.00 | 239,800 | 0 |
| 19-Apr-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 211,300 | 0 |
| 18-Apr-2022 | 600.00 | 605.00 | 600.00 | 605.00 | 93,000 | 0 |
| 14-Apr-2022 | 610.00 | 610.00 | 595.00 | 605.00 | 588,400 | 0 |
| 13-Apr-2022 | 605.00 | 615.00 | 605.00 | 610.00 | 513,800 | 0 |
| 12-Apr-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 309,400 | 0 |
| 11-Apr-2022 | 620.00 | 620.00 | 605.00 | 615.00 | 282,400 | 0 |
| 08-Apr-2022 | 615.00 | 630.00 | 600.00 | 620.00 | 1,684,200 | 0 |
| 07-Apr-2022 | 620.00 | 635.00 | 600.00 | 615.00 | 1,594,100 | 0 |
| 06-Apr-2022 | 620.00 | 620.00 | 615.00 | 620.00 | 219,000 | 0 |
| 05-Apr-2022 | 625.00 | 625.00 | 600.00 | 625.00 | 1,211,800 | 0 |
| 04-Apr-2022 | 620.00 | 625.00 | 600.00 | 625.00 | 1,265,800 | 0 |
| 01-Apr-2022 | 630.00 | 635.00 | 600.00 | 625.00 | 716,300 | 0 |
| 31-Mar-2022 | 630.00 | 630.00 | 610.00 | 630.00 | 367,500 | 0 |
| 30-Mar-2022 | 600.00 | 635.00 | 600.00 | 630.00 | 637,400 | 0 |
| 29-Mar-2022 | 635.00 | 635.00 | 600.00 | 600.00 | 302,000 | 0 |
| 28-Mar-2022 | 625.00 | 640.00 | 615.00 | 635.00 | 594,100 | 0 |
| 25-Mar-2022 | 630.00 | 645.00 | 615.00 | 615.00 | 351,400 | 0 |
| 24-Mar-2022 | 635.00 | 645.00 | 620.00 | 640.00 | 526,200 | 0 |
| 23-Mar-2022 | 640.00 | 640.00 | 625.00 | 635.00 | 307,300 | 0 |
| 22-Mar-2022 | 650.00 | 650.00 | 635.00 | 645.00 | 219,900 | 0 |
| 21-Mar-2022 | 640.00 | 655.00 | 640.00 | 650.00 | 78,300 | 0 |
| 18-Mar-2022 | 645.00 | 660.00 | 640.00 | 640.00 | 224,500 | 0 |
| 17-Mar-2022 | 655.00 | 665.00 | 640.00 | 640.00 | 593,200 | 0 |
| 16-Mar-2022 | 665.00 | 670.00 | 660.00 | 665.00 | 239,600 | 0 |
| 15-Mar-2022 | 630.00 | 665.00 | 620.00 | 660.00 | 600,100 | 0 |
| 14-Mar-2022 | 655.00 | 680.00 | 615.00 | 620.00 | 1,088,900 | 0 |
| 11-Mar-2022 | 685.00 | 695.00 | 660.00 | 660.00 | 373,200 | 0 |
| 10-Mar-2022 | 680.00 | 705.00 | 680.00 | 680.00 | 604,200 | 0 |
| 09-Mar-2022 | 655.00 | 700.00 | 650.00 | 685.00 | 517,600 | 0 |
| 08-Mar-2022 | 665.00 | 670.00 | 645.00 | 665.00 | 347,500 | 0 |
| 07-Mar-2022 | 665.00 | 675.00 | 650.00 | 665.00 | 359,400 | 0 |
| 04-Mar-2022 | 690.00 | 690.00 | 660.00 | 665.00 | 828,000 | 0 |
| 02-Mar-2022 | 695.00 | 695.00 | 675.00 | 690.00 | 277,400 | 0 |
| 01-Mar-2022 | 690.00 | 695.00 | 675.00 | 695.00 | 185,300 | 0 |
| 25-Feb-2022 | 695.00 | 700.00 | 655.00 | 690.00 | 601,400 | 0 |
| 24-Feb-2022 | 710.00 | 715.00 | 665.00 | 700.00 | 1,565,900 | 0 |
| 23-Feb-2022 | 730.00 | 730.00 | 700.00 | 710.00 | 425,300 | 0 |
| 22-Feb-2022 | 745.00 | 745.00 | 725.00 | 730.00 | 327,500 | 0 |
| 21-Feb-2022 | 745.00 | 745.00 | 725.00 | 745.00 | 319,800 | 0 |
| 18-Feb-2022 | 740.00 | 755.00 | 735.00 | 745.00 | 684,300 | 0 |
| 17-Feb-2022 | 725.00 | 740.00 | 715.00 | 740.00 | 562,600 | 0 |
| 16-Feb-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 382,900 | 0 |
| 15-Feb-2022 | 725.00 | 735.00 | 680.00 | 725.00 | 1,302,900 | 0 |
| 14-Feb-2022 | 775.00 | 775.00 | 725.00 | 725.00 | 1,831,900 | 0 |
| 11-Feb-2022 | 780.00 | 785.00 | 760.00 | 775.00 | 519,700 | 0 |
| 10-Feb-2022 | 765.00 | 790.00 | 750.00 | 780.00 | 1,626,600 | 0 |
| 09-Feb-2022 | 780.00 | 780.00 | 755.00 | 765.00 | 885,300 | 0 |
| 08-Feb-2022 | 785.00 | 785.00 | 765.00 | 780.00 | 629,400 | 0 |
| 07-Feb-2022 | 755.00 | 800.00 | 755.00 | 785.00 | 1,227,100 | 0 |
| 04-Feb-2022 | 775.00 | 775.00 | 750.00 | 775.00 | 999,100 | 0 |
| 03-Feb-2022 | 795.00 | 795.00 | 750.00 | 775.00 | 2,118,000 | 0 |
| 02-Feb-2022 | 730.00 | 790.00 | 715.00 | 790.00 | 3,209,600 | 0 |
| 31-Jan-2022 | 715.00 | 735.00 | 690.00 | 730.00 | 1,037,000 | 0 |
| 28-Jan-2022 | 735.00 | 745.00 | 710.00 | 730.00 | 1,167,200 | 0 |
| 27-Jan-2022 | 680.00 | 730.00 | 670.00 | 730.00 | 2,061,500 | 0 |
| 26-Jan-2022 | 690.00 | 690.00 | 650.00 | 680.00 | 843,000 | 0 |
| 25-Jan-2022 | 685.00 | 700.00 | 650.00 | 680.00 | 1,229,800 | 0 |
| 24-Jan-2022 | 610.00 | 720.00 | 610.00 | 680.00 | 2,448,400 | 0 |
| 21-Jan-2022 | 610.00 | 630.00 | 580.00 | 600.00 | 1,512,100 | 0 |
| 20-Jan-2022 | 610.00 | 610.00 | 570.00 | 610.00 | 1,377,300 | 0 |
| 19-Jan-2022 | 620.00 | 630.00 | 610.00 | 610.00 | 1,165,300 | 0 |
| 18-Jan-2022 | 635.00 | 635.00 | 620.00 | 625.00 | 407,600 | 0 |
| 17-Jan-2022 | 640.00 | 640.00 | 620.00 | 635.00 | 484,800 | 0 |
| 14-Jan-2022 | 655.00 | 655.00 | 625.00 | 640.00 | 763,100 | 0 |
| 13-Jan-2022 | 665.00 | 665.00 | 640.00 | 655.00 | 357,700 | 0 |
| 12-Jan-2022 | 645.00 | 665.00 | 645.00 | 655.00 | 668,300 | 0 |
| 11-Jan-2022 | 670.00 | 685.00 | 645.00 | 655.00 | 1,202,100 | 0 |
| 10-Jan-2022 | 635.00 | 665.00 | 635.00 | 655.00 | 727,800 | 0 |
| 07-Jan-2022 | 635.00 | 640.00 | 625.00 | 635.00 | 630,900 | 0 |
| 06-Jan-2022 | 640.00 | 640.00 | 620.00 | 635.00 | 972,800 | 0 |
| 05-Jan-2022 | 650.00 | 650.00 | 625.00 | 640.00 | 1,310,100 | 0 |