| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 830.00 | 855.00 | 805.00 | 850.00 | 812,800 | 0 |
| 28-Dec-2021 | 805.00 | 830.00 | 805.00 | 830.00 | 983,000 | 0 |
| 27-Dec-2021 | 850.00 | 850.00 | 800.00 | 805.00 | 1,410,900 | 0 |
| 24-Dec-2021 | 875.00 | 880.00 | 850.00 | 850.00 | 2,763,200 | 0 |
| 23-Dec-2021 | 895.00 | 895.00 | 865.00 | 875.00 | 1,951,000 | 0 |
| 22-Dec-2021 | 895.00 | 895.00 | 880.00 | 895.00 | 665,400 | 0 |
| 21-Dec-2021 | 905.00 | 905.00 | 880.00 | 895.00 | 749,300 | 0 |
| 20-Dec-2021 | 910.00 | 910.00 | 880.00 | 900.00 | 601,700 | 0 |
| 17-Dec-2021 | 910.00 | 910.00 | 885.00 | 910.00 | 912,100 | 0 |
| 16-Dec-2021 | 900.00 | 915.00 | 875.00 | 895.00 | 1,237,800 | 0 |
| 15-Dec-2021 | 925.00 | 970.00 | 885.00 | 900.00 | 3,758,100 | 0 |
| 14-Dec-2021 | 910.00 | 920.00 | 870.00 | 900.00 | 1,360,500 | 0 |
| 13-Dec-2021 | 920.00 | 920.00 | 895.00 | 915.00 | 791,500 | 0 |
| 10-Dec-2021 | 895.00 | 915.00 | 885.00 | 915.00 | 1,114,900 | 0 |
| 09-Dec-2021 | 915.00 | 930.00 | 890.00 | 895.00 | 1,536,200 | 0 |
| 08-Dec-2021 | 945.00 | 945.00 | 880.00 | 915.00 | 1,347,400 | 0 |
| 07-Dec-2021 | 965.00 | 970.00 | 925.00 | 945.00 | 1,429,700 | 0 |
| 06-Dec-2021 | 935.00 | 960.00 | 920.00 | 955.00 | 2,385,000 | 0 |
| 03-Dec-2021 | 900.00 | 940.00 | 900.00 | 930.00 | 1,342,900 | 0 |
| 02-Dec-2021 | 915.00 | 925.00 | 900.00 | 920.00 | 1,549,200 | 0 |
| 01-Dec-2021 | 915.00 | 925.00 | 900.00 | 905.00 | 1,340,800 | 0 |
| 30-Nov-2021 | 930.00 | 935.00 | 900.00 | 910.00 | 1,573,800 | 0 |
| 29-Nov-2021 | 930.00 | 935.00 | 890.00 | 915.00 | 1,563,600 | 0 |
| 26-Nov-2021 | 970.00 | 970.00 | 895.00 | 935.00 | 2,052,100 | 0 |
| 25-Nov-2021 | 950.00 | 975.00 | 950.00 | 960.00 | 694,400 | 0 |
| 24-Nov-2021 | 960.00 | 975.00 | 930.00 | 955.00 | 2,417,300 | 0 |
| 23-Nov-2021 | 940.00 | 965.00 | 905.00 | 955.00 | 7,231,800 | 0 |
| 22-Nov-2021 | 950.00 | 965.00 | 905.00 | 935.00 | 12,032,100 | 0 |
| 19-Nov-2021 | 995.00 | 995.00 | 935.00 | 950.00 | 8,837,000 | 0 |
| 18-Nov-2021 | 1,080.00 | 1,080.00 | 1,005.00 | 1,005.00 | 5,083,100 | 0 |
| 17-Nov-2021 | 1,080.00 | 1,100.00 | 1,050.00 | 1,080.00 | 15,240,700 | 0 |
| 16-Nov-2021 | 1,140.00 | 1,160.00 | 1,065.00 | 1,080.00 | 46,160,600 | 0 |
| 15-Nov-2021 | 1,085.00 | 1,145.00 | 1,055.00 | 1,140.00 | 14,512,200 | 0 |
| 12-Nov-2021 | 1,110.00 | 1,120.00 | 1,050.00 | 1,085.00 | 9,452,400 | 0 |
| 11-Nov-2021 | 1,080.00 | 1,150.00 | 1,040.00 | 1,090.00 | 18,869,100 | 0 |
| 10-Nov-2021 | 950.00 | 1,105.00 | 950.00 | 1,080.00 | 20,336,600 | 0 |
| 09-Nov-2021 | 890.00 | 915.00 | 890.00 | 905.00 | 1,987,800 | 0 |
| 08-Nov-2021 | 900.00 | 945.00 | 875.00 | 890.00 | 6,598,300 | 0 |
| 05-Nov-2021 | 840.00 | 925.00 | 825.00 | 890.00 | 5,206,700 | 0 |
| 04-Nov-2021 | 770.00 | 890.00 | 770.00 | 835.00 | 7,808,400 | 0 |
| 03-Nov-2021 | 765.00 | 780.00 | 765.00 | 770.00 | 973,100 | 0 |
| 02-Nov-2021 | 760.00 | 765.00 | 750.00 | 765.00 | 593,400 | 0 |
| 01-Nov-2021 | 750.00 | 760.00 | 740.00 | 750.00 | 320,000 | 0 |
| 29-Oct-2021 | 750.00 | 760.00 | 745.00 | 745.00 | 571,700 | 0 |
| 28-Oct-2021 | 745.00 | 765.00 | 740.00 | 750.00 | 599,500 | 0 |
| 27-Oct-2021 | 745.00 | 760.00 | 740.00 | 745.00 | 1,031,600 | 0 |
| 26-Oct-2021 | 765.00 | 770.00 | 745.00 | 745.00 | 820,400 | 0 |
| 25-Oct-2021 | 760.00 | 770.00 | 740.00 | 765.00 | 1,399,200 | 0 |
| 22-Oct-2021 | 745.00 | 770.00 | 730.00 | 770.00 | 1,732,000 | 0 |
| 21-Oct-2021 | 760.00 | 805.00 | 725.00 | 750.00 | 7,812,700 | 0 |
| 19-Oct-2021 | 760.00 | 770.00 | 750.00 | 760.00 | 2,460,500 | 0 |
| 18-Oct-2021 | 730.00 | 760.00 | 710.00 | 740.00 | 2,848,700 | 0 |
| 15-Oct-2021 | 690.00 | 720.00 | 685.00 | 720.00 | 1,003,700 | 0 |
| 14-Oct-2021 | 700.00 | 720.00 | 680.00 | 690.00 | 1,541,500 | 0 |