| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 810.00 | 845.00 | 810.00 | 840.00 | 1,038,000 | 0 |
| 06-Jun-2022 | 800.00 | 810.00 | 800.00 | 810.00 | 593,600 | 0 |
| 03-Jun-2022 | 800.00 | 800.00 | 785.00 | 800.00 | 807,500 | 0 |
| 02-Jun-2022 | 785.00 | 800.00 | 775.00 | 785.00 | 242,400 | 0 |
| 31-May-2022 | 770.00 | 780.00 | 765.00 | 780.00 | 677,300 | 0 |
| 30-May-2022 | 760.00 | 770.00 | 755.00 | 755.00 | 409,700 | 0 |
| 27-May-2022 | 760.00 | 770.00 | 755.00 | 760.00 | 381,700 | 0 |
| 25-May-2022 | 760.00 | 760.00 | 745.00 | 760.00 | 68,900 | 0 |
| 24-May-2022 | 770.00 | 780.00 | 755.00 | 760.00 | 116,400 | 0 |
| 23-May-2022 | 765.00 | 770.00 | 755.00 | 765.00 | 46,700 | 0 |
| 20-May-2022 | 765.00 | 765.00 | 750.00 | 765.00 | 115,000 | 0 |
| 19-May-2022 | 765.00 | 780.00 | 755.00 | 755.00 | 161,000 | 0 |
| 18-May-2022 | 780.00 | 785.00 | 765.00 | 770.00 | 52,500 | 0 |
| 17-May-2022 | 765.00 | 780.00 | 765.00 | 770.00 | 61,400 | 0 |
| 13-May-2022 | 765.00 | 775.00 | 765.00 | 765.00 | 198,000 | 0 |
| 12-May-2022 | 785.00 | 790.00 | 770.00 | 775.00 | 119,000 | 0 |
| 11-May-2022 | 770.00 | 785.00 | 770.00 | 785.00 | 177,800 | 0 |
| 10-May-2022 | 760.00 | 770.00 | 755.00 | 765.00 | 147,300 | 0 |
| 09-May-2022 | 790.00 | 790.00 | 765.00 | 765.00 | 112,000 | 0 |
| 28-Apr-2022 | 785.00 | 800.00 | 775.00 | 795.00 | 295,100 | 0 |
| 27-Apr-2022 | 790.00 | 805.00 | 770.00 | 785.00 | 483,300 | 0 |
| 26-Apr-2022 | 785.00 | 795.00 | 780.00 | 790.00 | 505,600 | 0 |
| 25-Apr-2022 | 785.00 | 785.00 | 770.00 | 785.00 | 387,700 | 0 |
| 22-Apr-2022 | 770.00 | 790.00 | 760.00 | 785.00 | 687,100 | 0 |
| 21-Apr-2022 | 770.00 | 775.00 | 755.00 | 770.00 | 302,600 | 0 |
| 20-Apr-2022 | 790.00 | 790.00 | 760.00 | 765.00 | 253,600 | 0 |
| 19-Apr-2022 | 775.00 | 775.00 | 765.00 | 775.00 | 163,200 | 0 |
| 18-Apr-2022 | 795.00 | 795.00 | 755.00 | 775.00 | 535,400 | 0 |
| 14-Apr-2022 | 790.00 | 795.00 | 785.00 | 785.00 | 41,000 | 0 |
| 13-Apr-2022 | 795.00 | 795.00 | 780.00 | 790.00 | 71,000 | 0 |
| 12-Apr-2022 | 790.00 | 800.00 | 785.00 | 795.00 | 115,700 | 0 |
| 11-Apr-2022 | 800.00 | 800.00 | 785.00 | 790.00 | 130,200 | 0 |
| 08-Apr-2022 | 800.00 | 800.00 | 785.00 | 790.00 | 208,900 | 0 |
| 07-Apr-2022 | 795.00 | 800.00 | 785.00 | 800.00 | 239,400 | 0 |
| 06-Apr-2022 | 795.00 | 800.00 | 785.00 | 795.00 | 131,100 | 0 |
| 05-Apr-2022 | 780.00 | 800.00 | 780.00 | 790.00 | 150,600 | 0 |
| 04-Apr-2022 | 805.00 | 805.00 | 780.00 | 780.00 | 430,800 | 0 |
| 01-Apr-2022 | 790.00 | 805.00 | 785.00 | 800.00 | 649,200 | 0 |
| 31-Mar-2022 | 815.00 | 815.00 | 775.00 | 790.00 | 572,800 | 0 |
| 30-Mar-2022 | 825.00 | 840.00 | 800.00 | 815.00 | 268,600 | 0 |
| 29-Mar-2022 | 815.00 | 830.00 | 810.00 | 825.00 | 406,600 | 0 |
| 28-Mar-2022 | 810.00 | 820.00 | 805.00 | 815.00 | 119,900 | 0 |
| 25-Mar-2022 | 805.00 | 825.00 | 800.00 | 805.00 | 313,300 | 0 |
| 24-Mar-2022 | 800.00 | 810.00 | 790.00 | 805.00 | 298,100 | 0 |
| 23-Mar-2022 | 805.00 | 810.00 | 785.00 | 800.00 | 325,900 | 0 |
| 22-Mar-2022 | 795.00 | 810.00 | 785.00 | 800.00 | 354,400 | 0 |
| 21-Mar-2022 | 815.00 | 830.00 | 765.00 | 795.00 | 615,800 | 0 |
| 18-Mar-2022 | 810.00 | 810.00 | 800.00 | 810.00 | 91,100 | 0 |
| 17-Mar-2022 | 815.00 | 820.00 | 810.00 | 810.00 | 209,400 | 0 |
| 16-Mar-2022 | 805.00 | 820.00 | 805.00 | 815.00 | 427,600 | 0 |
| 15-Mar-2022 | 820.00 | 825.00 | 805.00 | 805.00 | 255,900 | 0 |
| 14-Mar-2022 | 825.00 | 825.00 | 805.00 | 820.00 | 287,600 | 0 |
| 11-Mar-2022 | 815.00 | 820.00 | 810.00 | 820.00 | 435,800 | 0 |
| 10-Mar-2022 | 800.00 | 820.00 | 800.00 | 815.00 | 633,600 | 0 |
| 09-Mar-2022 | 800.00 | 810.00 | 775.00 | 800.00 | 277,700 | 0 |
| 08-Mar-2022 | 790.00 | 800.00 | 785.00 | 795.00 | 398,000 | 0 |
| 07-Mar-2022 | 790.00 | 790.00 | 775.00 | 790.00 | 773,900 | 0 |
| 04-Mar-2022 | 815.00 | 815.00 | 790.00 | 790.00 | 162,200 | 0 |
| 02-Mar-2022 | 810.00 | 820.00 | 805.00 | 810.00 | 557,300 | 0 |
| 01-Mar-2022 | 795.00 | 820.00 | 775.00 | 805.00 | 978,900 | 0 |
| 25-Feb-2022 | 785.00 | 810.00 | 770.00 | 790.00 | 584,100 | 0 |
| 24-Feb-2022 | 810.00 | 820.00 | 770.00 | 770.00 | 916,700 | 0 |
| 23-Feb-2022 | 830.00 | 830.00 | 805.00 | 810.00 | 384,900 | 0 |
| 22-Feb-2022 | 825.00 | 835.00 | 805.00 | 810.00 | 740,100 | 0 |
| 21-Feb-2022 | 835.00 | 845.00 | 820.00 | 820.00 | 372,000 | 0 |
| 18-Feb-2022 | 830.00 | 850.00 | 820.00 | 830.00 | 515,700 | 0 |
| 17-Feb-2022 | 820.00 | 840.00 | 815.00 | 830.00 | 484,100 | 0 |
| 16-Feb-2022 | 830.00 | 850.00 | 820.00 | 820.00 | 668,700 | 0 |
| 15-Feb-2022 | 830.00 | 840.00 | 820.00 | 835.00 | 600,900 | 0 |
| 14-Feb-2022 | 825.00 | 830.00 | 820.00 | 830.00 | 405,800 | 0 |
| 11-Feb-2022 | 820.00 | 845.00 | 815.00 | 825.00 | 606,600 | 0 |
| 10-Feb-2022 | 800.00 | 840.00 | 800.00 | 815.00 | 627,400 | 0 |
| 09-Feb-2022 | 850.00 | 855.00 | 825.00 | 840.00 | 142,800 | 0 |
| 08-Feb-2022 | 840.00 | 845.00 | 820.00 | 845.00 | 367,900 | 0 |
| 07-Feb-2022 | 840.00 | 845.00 | 815.00 | 840.00 | 384,400 | 0 |
| 04-Feb-2022 | 840.00 | 850.00 | 820.00 | 835.00 | 235,300 | 0 |
| 03-Feb-2022 | 825.00 | 850.00 | 820.00 | 835.00 | 388,300 | 0 |
| 02-Feb-2022 | 865.00 | 870.00 | 825.00 | 825.00 | 499,800 | 0 |
| 31-Jan-2022 | 875.00 | 875.00 | 855.00 | 865.00 | 275,600 | 0 |
| 28-Jan-2022 | 875.00 | 875.00 | 855.00 | 875.00 | 213,900 | 0 |
| 27-Jan-2022 | 850.00 | 875.00 | 820.00 | 875.00 | 819,800 | 0 |
| 26-Jan-2022 | 845.00 | 850.00 | 815.00 | 850.00 | 549,700 | 0 |
| 25-Jan-2022 | 840.00 | 840.00 | 810.00 | 835.00 | 379,300 | 0 |
| 24-Jan-2022 | 840.00 | 850.00 | 830.00 | 840.00 | 327,500 | 0 |
| 21-Jan-2022 | 825.00 | 835.00 | 810.00 | 835.00 | 358,500 | 0 |
| 20-Jan-2022 | 840.00 | 840.00 | 815.00 | 820.00 | 490,900 | 0 |
| 19-Jan-2022 | 835.00 | 840.00 | 810.00 | 840.00 | 230,300 | 0 |
| 18-Jan-2022 | 830.00 | 845.00 | 800.00 | 835.00 | 288,300 | 0 |
| 17-Jan-2022 | 825.00 | 840.00 | 800.00 | 830.00 | 491,800 | 0 |
| 14-Jan-2022 | 855.00 | 875.00 | 825.00 | 830.00 | 382,300 | 0 |
| 13-Jan-2022 | 880.00 | 885.00 | 845.00 | 855.00 | 421,100 | 0 |
| 12-Jan-2022 | 895.00 | 895.00 | 850.00 | 880.00 | 674,600 | 0 |
| 11-Jan-2022 | 875.00 | 900.00 | 870.00 | 895.00 | 1,079,300 | 0 |
| 10-Jan-2022 | 855.00 | 910.00 | 825.00 | 875.00 | 1,320,000 | 0 |
| 07-Jan-2022 | 830.00 | 850.00 | 830.00 | 845.00 | 1,020,600 | 0 |
| 06-Jan-2022 | 850.00 | 850.00 | 825.00 | 825.00 | 401,300 | 0 |
| 05-Jan-2022 | 860.00 | 870.00 | 845.00 | 855.00 | 587,500 | 0 |
| 04-Jan-2022 | 860.00 | 875.00 | 850.00 | 860.00 | 497,900 | 0 |
| 03-Jan-2022 | 875.00 | 890.00 | 845.00 | 860.00 | 480,200 | 0 |
| 30-Dec-2021 | 850.00 | 875.00 | 820.00 | 875.00 | 1,162,400 | 0 |