| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 745.00 | 745.00 | 730.00 | 730.00 | 2,587,400 | 0 |
| 06-Jun-2022 | 735.00 | 740.00 | 725.00 | 740.00 | 4,671,500 | 0 |
| 03-Jun-2022 | 725.00 | 730.00 | 725.00 | 725.00 | 3,164,300 | 0 |
| 02-Jun-2022 | 715.00 | 735.00 | 705.00 | 725.00 | 8,219,800 | 0 |
| 31-May-2022 | 705.00 | 720.00 | 705.00 | 715.00 | 4,328,000 | 0 |
| 30-May-2022 | 710.00 | 715.00 | 700.00 | 710.00 | 3,796,600 | 0 |
| 27-May-2022 | 695.00 | 705.00 | 680.00 | 705.00 | 5,370,700 | 0 |
| 25-May-2022 | 680.00 | 690.00 | 680.00 | 685.00 | 4,595,100 | 0 |
| 24-May-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 2,982,700 | 0 |
| 23-May-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 5,015,600 | 0 |
| 20-May-2022 | 695.00 | 700.00 | 690.00 | 690.00 | 3,020,600 | 0 |
| 19-May-2022 | 695.00 | 700.00 | 690.00 | 695.00 | 2,471,600 | 0 |
| 18-May-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 3,186,400 | 0 |
| 17-May-2022 | 700.00 | 710.00 | 690.00 | 700.00 | 6,603,700 | 0 |
| 13-May-2022 | 700.00 | 705.00 | 685.00 | 700.00 | 3,773,200 | 0 |
| 12-May-2022 | 720.00 | 720.00 | 690.00 | 700.00 | 9,525,900 | 0 |
| 11-May-2022 | 690.00 | 720.00 | 685.00 | 710.00 | 12,181,100 | 0 |
| 10-May-2022 | 670.00 | 690.00 | 655.00 | 690.00 | 15,366,200 | 0 |
| 09-May-2022 | 690.00 | 690.00 | 660.00 | 670.00 | 11,187,600 | 0 |
| 28-Apr-2022 | 690.00 | 695.00 | 685.00 | 690.00 | 6,032,700 | 0 |
| 27-Apr-2022 | 680.00 | 695.00 | 675.00 | 695.00 | 6,712,000 | 0 |
| 26-Apr-2022 | 690.00 | 690.00 | 670.00 | 680.00 | 5,819,800 | 0 |
| 25-Apr-2022 | 670.00 | 690.00 | 665.00 | 685.00 | 14,148,600 | 0 |
| 22-Apr-2022 | 670.00 | 680.00 | 660.00 | 675.00 | 4,734,800 | 0 |
| 21-Apr-2022 | 650.00 | 670.00 | 650.00 | 670.00 | 7,695,800 | 0 |
| 20-Apr-2022 | 650.00 | 655.00 | 650.00 | 650.00 | 3,329,800 | 0 |
| 19-Apr-2022 | 650.00 | 660.00 | 645.00 | 650.00 | 2,802,800 | 0 |
| 18-Apr-2022 | 655.00 | 660.00 | 650.00 | 650.00 | 4,765,200 | 0 |
| 14-Apr-2022 | 650.00 | 655.00 | 645.00 | 650.00 | 3,094,900 | 0 |
| 13-Apr-2022 | 640.00 | 650.00 | 640.00 | 650.00 | 2,688,300 | 0 |
| 12-Apr-2022 | 645.00 | 660.00 | 640.00 | 640.00 | 4,584,900 | 0 |
| 11-Apr-2022 | 640.00 | 650.00 | 640.00 | 650.00 | 2,969,100 | 0 |
| 08-Apr-2022 | 645.00 | 645.00 | 635.00 | 640.00 | 2,743,100 | 0 |
| 07-Apr-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 1,569,700 | 0 |
| 06-Apr-2022 | 650.00 | 650.00 | 635.00 | 645.00 | 4,644,700 | 0 |
| 05-Apr-2022 | 650.00 | 655.00 | 640.00 | 645.00 | 3,810,800 | 0 |
| 04-Apr-2022 | 650.00 | 655.00 | 645.00 | 650.00 | 3,571,100 | 0 |
| 01-Apr-2022 | 645.00 | 650.00 | 640.00 | 650.00 | 3,332,400 | 0 |
| 31-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,793,400 | 0 |
| 30-Mar-2022 | 635.00 | 670.00 | 635.00 | 645.00 | 6,450,600 | 0 |
| 29-Mar-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 2,068,100 | 0 |
| 28-Mar-2022 | 635.00 | 635.00 | 630.00 | 635.00 | 2,774,600 | 0 |
| 25-Mar-2022 | 625.00 | 635.00 | 600.00 | 635.00 | 2,773,900 | 0 |
| 24-Mar-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 2,394,300 | 0 |
| 23-Mar-2022 | 630.00 | 635.00 | 625.00 | 635.00 | 1,242,300 | 0 |
| 22-Mar-2022 | 630.00 | 635.00 | 630.00 | 630.00 | 680,200 | 0 |
| 21-Mar-2022 | 635.00 | 635.00 | 630.00 | 630.00 | 1,754,500 | 0 |
| 18-Mar-2022 | 630.00 | 635.00 | 625.00 | 635.00 | 3,908,500 | 0 |
| 17-Mar-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 4,932,700 | 0 |
| 16-Mar-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 2,054,600 | 0 |
| 15-Mar-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 3,318,300 | 0 |
| 14-Mar-2022 | 635.00 | 635.00 | 620.00 | 630.00 | 5,715,600 | 0 |
| 11-Mar-2022 | 635.00 | 635.00 | 625.00 | 635.00 | 1,478,200 | 0 |
| 10-Mar-2022 | 630.00 | 635.00 | 620.00 | 635.00 | 4,009,000 | 0 |
| 09-Mar-2022 | 620.00 | 630.00 | 615.00 | 625.00 | 3,429,200 | 0 |
| 08-Mar-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 3,395,900 | 0 |
| 07-Mar-2022 | 625.00 | 625.00 | 610.00 | 620.00 | 7,806,700 | 0 |
| 04-Mar-2022 | 625.00 | 625.00 | 620.00 | 625.00 | 5,541,400 | 0 |
| 02-Mar-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 5,099,700 | 0 |
| 01-Mar-2022 | 625.00 | 635.00 | 625.00 | 625.00 | 6,055,700 | 0 |
| 25-Feb-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 3,740,000 | 0 |
| 24-Feb-2022 | 645.00 | 645.00 | 625.00 | 630.00 | 8,897,400 | 0 |
| 23-Feb-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 3,136,200 | 0 |
| 22-Feb-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 1,988,300 | 0 |
| 21-Feb-2022 | 645.00 | 645.00 | 635.00 | 640.00 | 1,961,600 | 0 |
| 18-Feb-2022 | 645.00 | 645.00 | 640.00 | 640.00 | 1,161,500 | 0 |
| 17-Feb-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 2,245,000 | 0 |
| 16-Feb-2022 | 645.00 | 645.00 | 640.00 | 640.00 | 2,034,300 | 0 |
| 15-Feb-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 3,181,900 | 0 |
| 14-Feb-2022 | 640.00 | 640.00 | 630.00 | 640.00 | 5,886,900 | 0 |
| 11-Feb-2022 | 635.00 | 640.00 | 630.00 | 640.00 | 1,371,600 | 0 |
| 10-Feb-2022 | 640.00 | 640.00 | 635.00 | 635.00 | 1,517,500 | 0 |
| 09-Feb-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 3,219,700 | 0 |
| 08-Feb-2022 | 630.00 | 640.00 | 630.00 | 635.00 | 2,165,200 | 0 |
| 07-Feb-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 2,213,600 | 0 |
| 04-Feb-2022 | 630.00 | 635.00 | 625.00 | 635.00 | 1,305,600 | 0 |
| 03-Feb-2022 | 635.00 | 635.00 | 620.00 | 630.00 | 4,634,400 | 0 |
| 02-Feb-2022 | 625.00 | 635.00 | 625.00 | 635.00 | 2,761,700 | 0 |
| 31-Jan-2022 | 630.00 | 650.00 | 625.00 | 625.00 | 5,194,700 | 0 |
| 28-Jan-2022 | 620.00 | 630.00 | 620.00 | 630.00 | 2,274,500 | 0 |
| 27-Jan-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 5,720,300 | 0 |
| 26-Jan-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 2,273,400 | 0 |
| 25-Jan-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 3,272,200 | 0 |
| 24-Jan-2022 | 635.00 | 635.00 | 620.00 | 630.00 | 3,476,600 | 0 |
| 21-Jan-2022 | 630.00 | 635.00 | 625.00 | 635.00 | 3,280,700 | 0 |
| 20-Jan-2022 | 630.00 | 640.00 | 630.00 | 630.00 | 3,287,700 | 0 |
| 19-Jan-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 2,419,100 | 0 |
| 18-Jan-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 2,802,100 | 0 |
| 17-Jan-2022 | 630.00 | 640.00 | 625.00 | 635.00 | 3,886,600 | 0 |
| 14-Jan-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 2,717,300 | 0 |
| 13-Jan-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 3,748,200 | 0 |
| 12-Jan-2022 | 620.00 | 625.00 | 615.00 | 625.00 | 4,893,800 | 0 |
| 11-Jan-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 2,677,100 | 0 |
| 10-Jan-2022 | 615.00 | 625.00 | 615.00 | 620.00 | 2,735,400 | 0 |
| 07-Jan-2022 | 620.00 | 620.00 | 615.00 | 615.00 | 3,235,400 | 0 |
| 06-Jan-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 1,829,200 | 0 |
| 05-Jan-2022 | 620.00 | 625.00 | 615.00 | 620.00 | 4,632,900 | 0 |
| 04-Jan-2022 | 620.00 | 625.00 | 615.00 | 620.00 | 3,032,400 | 0 |
| 03-Jan-2022 | 620.00 | 620.00 | 615.00 | 615.00 | 4,061,300 | 0 |
| 30-Dec-2021 | 620.00 | 620.00 | 615.00 | 615.00 | 3,076,800 | 0 |