| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 655.00 | 655.00 | 615.00 | 650.00 | 1,400 | 0 |
| 08-Mar-2022 | 655.00 | 655.00 | 615.00 | 655.00 | 25,100 | 0 |
| 07-Mar-2022 | 610.00 | 655.00 | 600.00 | 655.00 | 59,000 | 0 |
| 04-Mar-2022 | 570.00 | 620.00 | 535.00 | 610.00 | 72,800 | 0 |
| 02-Mar-2022 | 575.00 | 575.00 | 555.00 | 570.00 | 11,600 | 0 |
| 01-Mar-2022 | 630.00 | 655.00 | 550.00 | 550.00 | 176,000 | 0 |
| 25-Feb-2022 | 610.00 | 630.00 | 590.00 | 590.00 | 14,200 | 0 |
| 24-Feb-2022 | 610.00 | 630.00 | 590.00 | 610.00 | 3,400 | 0 |
| 23-Feb-2022 | 640.00 | 640.00 | 605.00 | 615.00 | 5,600 | 0 |
| 22-Feb-2022 | 620.00 | 655.00 | 620.00 | 625.00 | 900 | 0 |
| 21-Feb-2022 | 630.00 | 655.00 | 620.00 | 620.00 | 4,100 | 0 |
| 18-Feb-2022 | 630.00 | 630.00 | 630.00 | 630.00 | 300 | 0 |
| 17-Feb-2022 | 605.00 | 605.00 | 605.00 | 605.00 | 400 | 0 |
| 16-Feb-2022 | 630.00 | 630.00 | 630.00 | 630.00 | 400 | 0 |
| 15-Feb-2022 | 605.00 | 630.00 | 605.00 | 630.00 | 7,600 | 0 |
| 14-Feb-2022 | 625.00 | 625.00 | 605.00 | 605.00 | 2,500 | 0 |
| 11-Feb-2022 | 600.00 | 630.00 | 600.00 | 625.00 | 9,300 | 0 |
| 10-Feb-2022 | 670.00 | 670.00 | 625.00 | 630.00 | 21,600 | 0 |
| 09-Feb-2022 | 670.00 | 670.00 | 670.00 | 670.00 | 8,700 | 0 |
| 08-Feb-2022 | 770.00 | 770.00 | 720.00 | 720.00 | 16,000 | 0 |
| 07-Feb-2022 | 635.00 | 790.00 | 635.00 | 770.00 | 13,200 | 0 |
| 04-Feb-2022 | 635.00 | 645.00 | 600.00 | 635.00 | 9,800 | 0 |
| 03-Feb-2022 | 610.00 | 645.00 | 605.00 | 645.00 | 8,800 | 0 |
| 02-Feb-2022 | 635.00 | 635.00 | 605.00 | 610.00 | 6,600 | 0 |
| 31-Jan-2022 | 690.00 | 690.00 | 620.00 | 640.00 | 18,500 | 0 |
| 28-Jan-2022 | 630.00 | 670.00 | 610.00 | 620.00 | 800 | 0 |
| 27-Jan-2022 | 645.00 | 650.00 | 600.00 | 600.00 | 11,300 | 0 |
| 26-Jan-2022 | 650.00 | 650.00 | 645.00 | 645.00 | 1,500 | 0 |
| 25-Jan-2022 | 600.00 | 660.00 | 600.00 | 660.00 | 300 | 0 |
| 24-Jan-2022 | 615.00 | 645.00 | 600.00 | 620.00 | 1,300 | 0 |
| 21-Jan-2022 | 635.00 | 685.00 | 615.00 | 625.00 | 12,100 | 0 |
| 20-Jan-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 1,000 | 0 |
| 19-Jan-2022 | 640.00 | 670.00 | 625.00 | 630.00 | 7,500 | 0 |
| 18-Jan-2022 | 615.00 | 675.00 | 615.00 | 640.00 | 19,800 | 0 |
| 17-Jan-2022 | 600.00 | 620.00 | 600.00 | 615.00 | 2,200 | 0 |
| 14-Jan-2022 | 640.00 | 640.00 | 600.00 | 600.00 | 600 | 0 |
| 13-Jan-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 300 | 0 |
| 12-Jan-2022 | 645.00 | 645.00 | 640.00 | 640.00 | 4,200 | 0 |
| 11-Jan-2022 | 685.00 | 685.00 | 640.00 | 640.00 | 31,400 | 0 |
| 10-Jan-2022 | 735.00 | 745.00 | 685.00 | 685.00 | 15,900 | 0 |
| 07-Jan-2022 | 615.00 | 750.00 | 595.00 | 735.00 | 56,200 | 0 |
| 06-Jan-2022 | 650.00 | 650.00 | 615.00 | 615.00 | 500 | 0 |
| 05-Jan-2022 | 660.00 | 660.00 | 650.00 | 650.00 | 18,700 | 0 |
| 04-Jan-2022 | 685.00 | 710.00 | 645.00 | 670.00 | 8,600 | 0 |
| 03-Jan-2022 | 685.00 | 720.00 | 675.00 | 685.00 | 17,400 | 0 |
| 30-Dec-2021 | 660.00 | 675.00 | 650.00 | 650.00 | 7,900 | 0 |
| 29-Dec-2021 | 690.00 | 765.00 | 645.00 | 690.00 | 47,500 | 0 |
| 28-Dec-2021 | 665.00 | 800.00 | 625.00 | 690.00 | 271,600 | 0 |
| 27-Dec-2021 | 755.00 | 755.00 | 665.00 | 665.00 | 58,200 | 0 |
| 24-Dec-2021 | 610.00 | 740.00 | 590.00 | 715.00 | 123,200 | 0 |
| 23-Dec-2021 | 585.00 | 605.00 | 585.00 | 605.00 | 3,200 | 0 |
| 22-Dec-2021 | 640.00 | 640.00 | 585.00 | 610.00 | 9,300 | 0 |
| 21-Dec-2021 | 655.00 | 655.00 | 600.00 | 615.00 | 8,700 | 0 |
| 20-Dec-2021 | 610.00 | 670.00 | 585.00 | 625.00 | 43,600 | 0 |
| 17-Dec-2021 | 590.00 | 600.00 | 580.00 | 580.00 | 5,500 | 0 |
| 16-Dec-2021 | 610.00 | 610.00 | 565.00 | 590.00 | 15,400 | 0 |
| 15-Dec-2021 | 610.00 | 610.00 | 570.00 | 605.00 | 7,900 | 0 |
| 14-Dec-2021 | 590.00 | 625.00 | 590.00 | 610.00 | 8,300 | 0 |
| 13-Dec-2021 | 630.00 | 630.00 | 580.00 | 610.00 | 6,400 | 0 |
| 10-Dec-2021 | 610.00 | 610.00 | 600.00 | 600.00 | 6,800 | 0 |
| 09-Dec-2021 | 650.00 | 650.00 | 580.00 | 580.00 | 7,200 | 0 |
| 08-Dec-2021 | 595.00 | 625.00 | 595.00 | 615.00 | 16,000 | 0 |
| 07-Dec-2021 | 605.00 | 625.00 | 590.00 | 590.00 | 14,500 | 0 |
| 06-Dec-2021 | 650.00 | 650.00 | 605.00 | 630.00 | 16,100 | 0 |
| 03-Dec-2021 | 610.00 | 650.00 | 610.00 | 650.00 | 2,100 | 0 |
| 02-Dec-2021 | 655.00 | 655.00 | 655.00 | 655.00 | 100 | 0 |
| 01-Dec-2021 | 655.00 | 655.00 | 610.00 | 655.00 | 1,700 | 0 |
| 30-Nov-2021 | 620.00 | 655.00 | 620.00 | 655.00 | 5,200 | 0 |
| 29-Nov-2021 | 665.00 | 665.00 | 640.00 | 655.00 | 16,700 | 0 |
| 26-Nov-2021 | 640.00 | 670.00 | 640.00 | 665.00 | 14,300 | 0 |
| 25-Nov-2021 | 660.00 | 680.00 | 635.00 | 640.00 | 9,000 | 0 |
| 24-Nov-2021 | 635.00 | 710.00 | 635.00 | 680.00 | 7,000 | 0 |
| 23-Nov-2021 | 715.00 | 715.00 | 655.00 | 675.00 | 5,400 | 0 |
| 22-Nov-2021 | 680.00 | 680.00 | 660.00 | 675.00 | 7,600 | 0 |
| 19-Nov-2021 | 675.00 | 680.00 | 670.00 | 680.00 | 5,900 | 0 |
| 18-Nov-2021 | 690.00 | 690.00 | 640.00 | 680.00 | 9,600 | 0 |
| 17-Nov-2021 | 645.00 | 670.00 | 635.00 | 640.00 | 29,900 | 0 |
| 16-Nov-2021 | 700.00 | 700.00 | 640.00 | 675.00 | 16,000 | 0 |
| 15-Nov-2021 | 665.00 | 725.00 | 630.00 | 670.00 | 16,700 | 0 |
| 12-Nov-2021 | 680.00 | 680.00 | 640.00 | 665.00 | 16,900 | 0 |
| 11-Nov-2021 | 740.00 | 740.00 | 675.00 | 675.00 | 163,300 | 0 |
| 10-Nov-2021 | 720.00 | 740.00 | 720.00 | 725.00 | 6,600 | 0 |
| 09-Nov-2021 | 720.00 | 780.00 | 690.00 | 710.00 | 17,500 | 0 |
| 08-Nov-2021 | 760.00 | 810.00 | 710.00 | 720.00 | 72,300 | 0 |
| 05-Nov-2021 | 710.00 | 810.00 | 710.00 | 750.00 | 100,000 | 0 |
| 04-Nov-2021 | 705.00 | 830.00 | 705.00 | 705.00 | 194,600 | 0 |
| 03-Nov-2021 | 690.00 | 760.00 | 675.00 | 705.00 | 32,000 | 0 |
| 02-Nov-2021 | 770.00 | 770.00 | 720.00 | 720.00 | 26,600 | 0 |
| 01-Nov-2021 | 830.00 | 900.00 | 770.00 | 770.00 | 235,700 | 0 |
| 29-Oct-2021 | 660.00 | 825.00 | 660.00 | 825.00 | 676,300 | 0 |
| 28-Oct-2021 | 650.00 | 660.00 | 650.00 | 660.00 | 20,100 | 0 |
| 27-Oct-2021 | 675.00 | 675.00 | 650.00 | 650.00 | 8,200 | 0 |
| 26-Oct-2021 | 625.00 | 675.00 | 625.00 | 650.00 | 31,100 | 0 |
| 25-Oct-2021 | 680.00 | 680.00 | 630.00 | 630.00 | 3,500 | 0 |
| 22-Oct-2021 | 655.00 | 685.00 | 615.00 | 665.00 | 26,500 | 0 |
| 21-Oct-2021 | 675.00 | 675.00 | 625.00 | 635.00 | 18,400 | 0 |
| 19-Oct-2021 | 670.00 | 700.00 | 665.00 | 670.00 | 8,000 | 0 |
| 18-Oct-2021 | 615.00 | 720.00 | 615.00 | 665.00 | 222,100 | 0 |
| 15-Oct-2021 | 600.00 | 610.00 | 600.00 | 610.00 | 10,800 | 0 |
| 14-Oct-2021 | 605.00 | 605.00 | 600.00 | 600.00 | 1,400 | 0 |