| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 620.00 | 625.00 | 615.00 | 620.00 | 2,518,800 | 0 |
| 28-Dec-2021 | 620.00 | 625.00 | 615.00 | 620.00 | 3,244,600 | 0 |
| 27-Dec-2021 | 615.00 | 625.00 | 615.00 | 620.00 | 3,112,900 | 0 |
| 24-Dec-2021 | 620.00 | 620.00 | 615.00 | 615.00 | 1,392,300 | 0 |
| 23-Dec-2021 | 615.00 | 620.00 | 610.00 | 615.00 | 2,277,900 | 0 |
| 22-Dec-2021 | 615.00 | 625.00 | 610.00 | 610.00 | 4,154,800 | 0 |
| 21-Dec-2021 | 615.00 | 625.00 | 615.00 | 615.00 | 1,772,000 | 0 |
| 20-Dec-2021 | 625.00 | 625.00 | 615.00 | 615.00 | 3,918,600 | 0 |
| 17-Dec-2021 | 620.00 | 625.00 | 620.00 | 620.00 | 2,267,400 | 0 |
| 16-Dec-2021 | 620.00 | 625.00 | 615.00 | 620.00 | 3,460,100 | 0 |
| 15-Dec-2021 | 625.00 | 630.00 | 620.00 | 620.00 | 2,355,900 | 0 |
| 14-Dec-2021 | 620.00 | 630.00 | 620.00 | 620.00 | 3,017,500 | 0 |
| 13-Dec-2021 | 630.00 | 630.00 | 620.00 | 620.00 | 7,656,200 | 0 |
| 10-Dec-2021 | 625.00 | 630.00 | 620.00 | 630.00 | 3,323,200 | 0 |
| 09-Dec-2021 | 635.00 | 635.00 | 620.00 | 625.00 | 6,485,000 | 0 |
| 08-Dec-2021 | 625.00 | 635.00 | 625.00 | 630.00 | 3,165,300 | 0 |
| 07-Dec-2021 | 635.00 | 640.00 | 625.00 | 625.00 | 5,621,600 | 0 |
| 06-Dec-2021 | 630.00 | 635.00 | 625.00 | 635.00 | 2,729,600 | 0 |
| 03-Dec-2021 | 635.00 | 635.00 | 620.00 | 630.00 | 1,761,900 | 0 |
| 02-Dec-2021 | 635.00 | 635.00 | 625.00 | 635.00 | 1,466,600 | 0 |
| 01-Dec-2021 | 620.00 | 640.00 | 620.00 | 625.00 | 6,728,900 | 0 |
| 30-Nov-2021 | 635.00 | 645.00 | 620.00 | 620.00 | 5,596,200 | 0 |
| 29-Nov-2021 | 630.00 | 635.00 | 620.00 | 635.00 | 3,289,600 | 0 |
| 26-Nov-2021 | 650.00 | 655.00 | 625.00 | 630.00 | 7,752,300 | 0 |
| 25-Nov-2021 | 640.00 | 650.00 | 640.00 | 650.00 | 4,396,900 | 0 |
| 24-Nov-2021 | 645.00 | 645.00 | 635.00 | 640.00 | 4,897,500 | 0 |
| 23-Nov-2021 | 650.00 | 655.00 | 635.00 | 640.00 | 9,808,400 | 0 |
| 22-Nov-2021 | 670.00 | 670.00 | 650.00 | 660.00 | 17,055,000 | 0 |
| 19-Nov-2021 | 670.00 | 670.00 | 660.00 | 665.00 | 7,638,200 | 0 |
| 18-Nov-2021 | 670.00 | 675.00 | 660.00 | 670.00 | 3,877,600 | 0 |
| 17-Nov-2021 | 665.00 | 670.00 | 665.00 | 670.00 | 4,011,300 | 0 |
| 16-Nov-2021 | 665.00 | 670.00 | 655.00 | 665.00 | 4,663,100 | 0 |
| 15-Nov-2021 | 660.00 | 675.00 | 660.00 | 665.00 | 10,197,300 | 0 |
| 12-Nov-2021 | 650.00 | 665.00 | 645.00 | 655.00 | 11,802,000 | 0 |
| 11-Nov-2021 | 650.00 | 650.00 | 640.00 | 645.00 | 2,157,300 | 0 |
| 10-Nov-2021 | 650.00 | 650.00 | 640.00 | 650.00 | 2,515,000 | 0 |
| 09-Nov-2021 | 655.00 | 655.00 | 640.00 | 645.00 | 3,980,100 | 0 |
| 08-Nov-2021 | 640.00 | 660.00 | 640.00 | 650.00 | 13,112,900 | 0 |
| 05-Nov-2021 | 640.00 | 645.00 | 635.00 | 640.00 | 6,245,300 | 0 |
| 04-Nov-2021 | 630.00 | 640.00 | 625.00 | 635.00 | 4,922,200 | 0 |
| 03-Nov-2021 | 625.00 | 630.00 | 620.00 | 625.00 | 3,509,100 | 0 |
| 02-Nov-2021 | 640.00 | 645.00 | 620.00 | 625.00 | 8,317,800 | 0 |
| 01-Nov-2021 | 640.00 | 645.00 | 630.00 | 635.00 | 6,235,400 | 0 |
| 29-Oct-2021 | 635.00 | 640.00 | 630.00 | 635.00 | 6,266,000 | 0 |
| 28-Oct-2021 | 650.00 | 655.00 | 625.00 | 635.00 | 13,480,700 | 0 |
| 27-Oct-2021 | 650.00 | 660.00 | 645.00 | 650.00 | 9,881,000 | 0 |
| 26-Oct-2021 | 650.00 | 655.00 | 650.00 | 650.00 | 3,235,000 | 0 |
| 25-Oct-2021 | 655.00 | 665.00 | 650.00 | 650.00 | 5,048,400 | 0 |
| 22-Oct-2021 | 650.00 | 665.00 | 645.00 | 655.00 | 10,494,400 | 0 |
| 21-Oct-2021 | 675.00 | 675.00 | 645.00 | 650.00 | 11,678,700 | 0 |
| 19-Oct-2021 | 675.00 | 680.00 | 655.00 | 660.00 | 10,298,600 | 0 |
| 18-Oct-2021 | 645.00 | 675.00 | 645.00 | 670.00 | 13,365,200 | 0 |
| 15-Oct-2021 | 645.00 | 650.00 | 640.00 | 645.00 | 5,368,000 | 0 |
| 14-Oct-2021 | 640.00 | 650.00 | 635.00 | 645.00 | 7,843,300 | 0 |