| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jan-2022 | 660.00 | 660.00 | 635.00 | 650.00 | 574,200 | 0 |
| 03-Jan-2022 | 650.00 | 660.00 | 635.00 | 650.00 | 133,600 | 0 |
| 30-Dec-2021 | 650.00 | 655.00 | 625.00 | 645.00 | 1,667,500 | 0 |
| 29-Dec-2021 | 655.00 | 670.00 | 630.00 | 645.00 | 682,800 | 0 |
| 28-Dec-2021 | 650.00 | 655.00 | 645.00 | 655.00 | 343,200 | 0 |
| 27-Dec-2021 | 640.00 | 665.00 | 630.00 | 640.00 | 2,506,400 | 0 |
| 24-Dec-2021 | 655.00 | 655.00 | 630.00 | 630.00 | 2,707,400 | 0 |
| 23-Dec-2021 | 655.00 | 655.00 | 635.00 | 655.00 | 1,698,600 | 0 |
| 22-Dec-2021 | 655.00 | 655.00 | 635.00 | 655.00 | 1,291,600 | 0 |
| 21-Dec-2021 | 655.00 | 660.00 | 645.00 | 655.00 | 198,400 | 0 |
| 20-Dec-2021 | 660.00 | 660.00 | 640.00 | 655.00 | 268,100 | 0 |
| 17-Dec-2021 | 665.00 | 665.00 | 655.00 | 660.00 | 323,400 | 0 |
| 16-Dec-2021 | 665.00 | 665.00 | 640.00 | 665.00 | 1,535,200 | 0 |
| 15-Dec-2021 | 675.00 | 675.00 | 650.00 | 665.00 | 1,105,400 | 0 |
| 14-Dec-2021 | 695.00 | 700.00 | 665.00 | 675.00 | 1,437,000 | 0 |
| 13-Dec-2021 | 675.00 | 695.00 | 665.00 | 685.00 | 4,701,400 | 0 |
| 10-Dec-2021 | 670.00 | 680.00 | 660.00 | 675.00 | 3,240,200 | 0 |
| 09-Dec-2021 | 680.00 | 680.00 | 660.00 | 670.00 | 628,500 | 0 |
| 08-Dec-2021 | 690.00 | 695.00 | 665.00 | 680.00 | 1,470,600 | 0 |
| 07-Dec-2021 | 715.00 | 720.00 | 660.00 | 685.00 | 3,542,500 | 0 |
| 06-Dec-2021 | 705.00 | 705.00 | 660.00 | 680.00 | 1,056,400 | 0 |
| 03-Dec-2021 | 680.00 | 695.00 | 675.00 | 695.00 | 2,138,200 | 0 |
| 02-Dec-2021 | 660.00 | 710.00 | 660.00 | 675.00 | 3,227,500 | 0 |
| 01-Dec-2021 | 720.00 | 720.00 | 700.00 | 700.00 | 568,200 | 0 |
| 30-Nov-2021 | 710.00 | 740.00 | 710.00 | 715.00 | 3,121,100 | 0 |
| 29-Nov-2021 | 720.00 | 735.00 | 705.00 | 715.00 | 2,821,800 | 0 |
| 26-Nov-2021 | 735.00 | 740.00 | 710.00 | 730.00 | 3,813,800 | 0 |
| 25-Nov-2021 | 740.00 | 745.00 | 720.00 | 740.00 | 2,121,800 | 0 |
| 24-Nov-2021 | 740.00 | 750.00 | 735.00 | 740.00 | 2,461,600 | 0 |
| 23-Nov-2021 | 755.00 | 755.00 | 730.00 | 740.00 | 1,943,200 | 0 |
| 22-Nov-2021 | 725.00 | 750.00 | 725.00 | 745.00 | 5,584,800 | 0 |
| 19-Nov-2021 | 750.00 | 760.00 | 725.00 | 725.00 | 3,239,400 | 0 |
| 18-Nov-2021 | 750.00 | 760.00 | 745.00 | 750.00 | 3,442,700 | 0 |
| 17-Nov-2021 | 760.00 | 765.00 | 745.00 | 750.00 | 6,087,300 | 0 |
| 16-Nov-2021 | 770.00 | 770.00 | 750.00 | 755.00 | 3,730,100 | 0 |
| 15-Nov-2021 | 790.00 | 790.00 | 760.00 | 765.00 | 3,839,000 | 0 |
| 12-Nov-2021 | 800.00 | 800.00 | 780.00 | 785.00 | 5,740,200 | 0 |
| 11-Nov-2021 | 800.00 | 805.00 | 785.00 | 795.00 | 8,288,800 | 0 |
| 10-Nov-2021 | 790.00 | 800.00 | 770.00 | 795.00 | 7,964,300 | 0 |
| 09-Nov-2021 | 765.00 | 795.00 | 765.00 | 785.00 | 6,922,300 | 0 |
| 08-Nov-2021 | 765.00 | 770.00 | 750.00 | 760.00 | 8,626,400 | 0 |
| 05-Nov-2021 | 775.00 | 780.00 | 750.00 | 760.00 | 10,692,700 | 0 |
| 04-Nov-2021 | 775.00 | 780.00 | 765.00 | 775.00 | 9,900,100 | 0 |
| 03-Nov-2021 | 780.00 | 785.00 | 755.00 | 775.00 | 10,631,000 | 0 |
| 02-Nov-2021 | 785.00 | 800.00 | 760.00 | 775.00 | 12,316,000 | 0 |
| 01-Nov-2021 | 775.00 | 790.00 | 770.00 | 785.00 | 12,578,700 | 0 |
| 29-Oct-2021 | 755.00 | 775.00 | 730.00 | 775.00 | 16,333,700 | 0 |
| 28-Oct-2021 | 790.00 | 800.00 | 745.00 | 755.00 | 11,487,100 | 0 |
| 27-Oct-2021 | 800.00 | 810.00 | 790.00 | 790.00 | 10,547,400 | 0 |
| 26-Oct-2021 | 810.00 | 815.00 | 795.00 | 800.00 | 10,697,700 | 0 |
| 25-Oct-2021 | 810.00 | 825.00 | 805.00 | 810.00 | 10,847,400 | 0 |
| 22-Oct-2021 | 815.00 | 820.00 | 795.00 | 805.00 | 11,487,700 | 0 |