| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 640.00 | 700.00 | 620.00 | 695.00 | 755,500 | 0 |
| 08-Mar-2022 | 640.00 | 670.00 | 640.00 | 665.00 | 9,700 | 0 |
| 07-Mar-2022 | 660.00 | 675.00 | 615.00 | 675.00 | 75,800 | 0 |
| 04-Mar-2022 | 680.00 | 680.00 | 640.00 | 660.00 | 21,800 | 0 |
| 02-Mar-2022 | 715.00 | 715.00 | 665.00 | 680.00 | 82,200 | 0 |
| 01-Mar-2022 | 715.00 | 715.00 | 715.00 | 715.00 | 900 | 0 |
| 25-Feb-2022 | 720.00 | 720.00 | 680.00 | 710.00 | 500 | 0 |
| 24-Feb-2022 | 710.00 | 750.00 | 705.00 | 710.00 | 135,000 | 0 |
| 23-Feb-2022 | 690.00 | 770.00 | 675.00 | 755.00 | 1,328,400 | 0 |
| 22-Feb-2022 | 740.00 | 750.00 | 680.00 | 725.00 | 128,700 | 0 |
| 21-Feb-2022 | 735.00 | 795.00 | 720.00 | 730.00 | 2,404,700 | 0 |
| 18-Feb-2022 | 725.00 | 770.00 | 705.00 | 770.00 | 101,400 | 0 |
| 17-Feb-2022 | 765.00 | 780.00 | 720.00 | 755.00 | 58,300 | 0 |
| 16-Feb-2022 | 765.00 | 790.00 | 715.00 | 770.00 | 65,000 | 0 |
| 15-Feb-2022 | 790.00 | 790.00 | 720.00 | 765.00 | 57,300 | 0 |
| 14-Feb-2022 | 750.00 | 890.00 | 705.00 | 770.00 | 2,498,600 | 0 |
| 11-Feb-2022 | 755.00 | 755.00 | 735.00 | 755.00 | 23,400 | 0 |
| 10-Feb-2022 | 755.00 | 760.00 | 735.00 | 755.00 | 11,300 | 0 |
| 09-Feb-2022 | 735.00 | 760.00 | 735.00 | 755.00 | 12,000 | 0 |
| 08-Feb-2022 | 745.00 | 755.00 | 720.00 | 755.00 | 125,500 | 0 |
| 07-Feb-2022 | 750.00 | 770.00 | 740.00 | 765.00 | 6,900 | 0 |
| 04-Feb-2022 | 755.00 | 755.00 | 730.00 | 750.00 | 19,600 | 0 |
| 03-Feb-2022 | 750.00 | 760.00 | 740.00 | 755.00 | 2,200 | 0 |
| 02-Feb-2022 | 750.00 | 755.00 | 730.00 | 750.00 | 16,800 | 0 |
| 31-Jan-2022 | 755.00 | 755.00 | 705.00 | 755.00 | 144,900 | 0 |
| 28-Jan-2022 | 755.00 | 755.00 | 730.00 | 755.00 | 8,700 | 0 |
| 27-Jan-2022 | 735.00 | 755.00 | 710.00 | 750.00 | 19,800 | 0 |
| 26-Jan-2022 | 750.00 | 760.00 | 730.00 | 755.00 | 33,500 | 0 |
| 25-Jan-2022 | 755.00 | 755.00 | 725.00 | 755.00 | 16,300 | 0 |
| 24-Jan-2022 | 760.00 | 765.00 | 725.00 | 755.00 | 7,900 | 0 |
| 21-Jan-2022 | 755.00 | 770.00 | 740.00 | 760.00 | 15,800 | 0 |
| 20-Jan-2022 | 755.00 | 760.00 | 710.00 | 755.00 | 72,600 | 0 |
| 19-Jan-2022 | 760.00 | 760.00 | 730.00 | 755.00 | 5,500 | 0 |
| 18-Jan-2022 | 760.00 | 770.00 | 735.00 | 760.00 | 81,400 | 0 |
| 17-Jan-2022 | 740.00 | 770.00 | 700.00 | 765.00 | 62,700 | 0 |
| 14-Jan-2022 | 735.00 | 775.00 | 735.00 | 750.00 | 11,100 | 0 |
| 13-Jan-2022 | 740.00 | 750.00 | 720.00 | 750.00 | 10,600 | 0 |
| 12-Jan-2022 | 730.00 | 750.00 | 710.00 | 740.00 | 155,900 | 0 |
| 11-Jan-2022 | 710.00 | 735.00 | 690.00 | 730.00 | 31,800 | 0 |
| 10-Jan-2022 | 730.00 | 730.00 | 680.00 | 710.00 | 161,500 | 0 |
| 07-Jan-2022 | 745.00 | 745.00 | 705.00 | 730.00 | 10,900 | 0 |
| 06-Jan-2022 | 745.00 | 745.00 | 690.00 | 695.00 | 183,900 | 0 |
| 05-Jan-2022 | 700.00 | 745.00 | 700.00 | 735.00 | 88,900 | 0 |
| 04-Jan-2022 | 740.00 | 775.00 | 700.00 | 745.00 | 67,700 | 0 |
| 03-Jan-2022 | 750.00 | 750.00 | 745.00 | 750.00 | 6,900 | 0 |
| 30-Dec-2021 | 720.00 | 750.00 | 720.00 | 750.00 | 16,600 | 0 |
| 29-Dec-2021 | 750.00 | 750.00 | 720.00 | 745.00 | 3,900 | 0 |
| 28-Dec-2021 | 750.00 | 755.00 | 700.00 | 750.00 | 46,500 | 0 |
| 27-Dec-2021 | 750.00 | 755.00 | 710.00 | 750.00 | 20,600 | 0 |
| 24-Dec-2021 | 765.00 | 765.00 | 730.00 | 760.00 | 700 | 0 |
| 23-Dec-2021 | 770.00 | 770.00 | 710.00 | 755.00 | 34,000 | 0 |
| 22-Dec-2021 | 800.00 | 800.00 | 730.00 | 760.00 | 44,600 | 0 |
| 21-Dec-2021 | 730.00 | 790.00 | 680.00 | 760.00 | 203,300 | 0 |
| 20-Dec-2021 | 730.00 | 780.00 | 680.00 | 680.00 | 158,700 | 0 |
| 17-Dec-2021 | 780.00 | 790.00 | 730.00 | 730.00 | 50,600 | 0 |
| 16-Dec-2021 | 800.00 | 800.00 | 755.00 | 780.00 | 10,700 | 0 |
| 15-Dec-2021 | 795.00 | 800.00 | 790.00 | 800.00 | 6,300 | 0 |
| 14-Dec-2021 | 800.00 | 805.00 | 770.00 | 800.00 | 7,800 | 0 |
| 13-Dec-2021 | 805.00 | 810.00 | 755.00 | 810.00 | 130,800 | 0 |
| 10-Dec-2021 | 810.00 | 810.00 | 760.00 | 810.00 | 15,300 | 0 |
| 09-Dec-2021 | 785.00 | 830.00 | 740.00 | 810.00 | 76,800 | 0 |
| 08-Dec-2021 | 685.00 | 800.00 | 620.00 | 785.00 | 184,000 | 0 |
| 07-Dec-2021 | 520.00 | 680.00 | 515.00 | 665.00 | 253,300 | 0 |
| 06-Dec-2021 | 600.00 | 600.00 | 515.00 | 550.00 | 33,200 | 0 |
| 03-Dec-2021 | 570.00 | 600.00 | 535.00 | 550.00 | 6,800 | 0 |
| 02-Dec-2021 | 575.00 | 575.00 | 535.00 | 570.00 | 63,700 | 0 |
| 01-Dec-2021 | 472.00 | 630.00 | 472.00 | 575.00 | 116,600 | 0 |
| 30-Nov-2021 | 470.00 | 505.00 | 470.00 | 505.00 | 300 | 0 |
| 29-Nov-2021 | 476.00 | 505.00 | 470.00 | 505.00 | 12,500 | 0 |
| 26-Nov-2021 | 505.00 | 510.00 | 482.00 | 505.00 | 13,200 | 0 |
| 25-Nov-2021 | 478.00 | 510.00 | 478.00 | 510.00 | 5,700 | 0 |
| 24-Nov-2021 | 505.00 | 510.00 | 500.00 | 510.00 | 11,100 | 0 |
| 23-Nov-2021 | 500.00 | 510.00 | 482.00 | 510.00 | 16,400 | 0 |
| 22-Nov-2021 | 476.00 | 505.00 | 476.00 | 505.00 | 37,100 | 0 |
| 19-Nov-2021 | 490.00 | 510.00 | 476.00 | 510.00 | 81,500 | 0 |
| 18-Nov-2021 | 490.00 | 510.00 | 490.00 | 510.00 | 11,400 | 0 |
| 17-Nov-2021 | 490.00 | 520.00 | 490.00 | 510.00 | 29,100 | 0 |
| 16-Nov-2021 | 520.00 | 520.00 | 490.00 | 515.00 | 9,600 | 0 |
| 15-Nov-2021 | 498.00 | 515.00 | 486.00 | 515.00 | 54,000 | 0 |
| 12-Nov-2021 | 492.00 | 500.00 | 440.00 | 498.00 | 266,900 | 0 |
| 11-Nov-2021 | 466.00 | 478.00 | 462.00 | 472.00 | 19,000 | 0 |
| 10-Nov-2021 | 486.00 | 498.00 | 466.00 | 480.00 | 67,200 | 0 |
| 09-Nov-2021 | 500.00 | 500.00 | 466.00 | 466.00 | 250,700 | 0 |
| 08-Nov-2021 | 472.00 | 500.00 | 450.00 | 500.00 | 141,000 | 0 |
| 05-Nov-2021 | 460.00 | 505.00 | 430.00 | 468.00 | 119,400 | 0 |
| 04-Nov-2021 | 440.00 | 446.00 | 430.00 | 444.00 | 42,600 | 0 |
| 03-Nov-2021 | 436.00 | 438.00 | 422.00 | 436.00 | 70,900 | 0 |
| 02-Nov-2021 | 418.00 | 444.00 | 406.00 | 434.00 | 3,373,700 | 0 |
| 01-Nov-2021 | 422.00 | 426.00 | 400.00 | 418.00 | 3,333,400 | 0 |
| 29-Oct-2021 | 434.00 | 434.00 | 394.00 | 418.00 | 3,023,700 | 0 |
| 28-Oct-2021 | 410.00 | 416.00 | 390.00 | 414.00 | 3,053,900 | 0 |
| 27-Oct-2021 | 418.00 | 418.00 | 402.00 | 404.00 | 2,848,300 | 0 |
| 26-Oct-2021 | 418.00 | 434.00 | 398.00 | 418.00 | 4,648,900 | 0 |
| 25-Oct-2021 | 434.00 | 434.00 | 400.00 | 406.00 | 2,526,200 | 0 |
| 22-Oct-2021 | 440.00 | 440.00 | 424.00 | 430.00 | 3,900 | 0 |
| 21-Oct-2021 | 440.00 | 440.00 | 420.00 | 424.00 | 6,000 | 0 |
| 19-Oct-2021 | 450.00 | 450.00 | 410.00 | 432.00 | 2,001,400 | 0 |
| 18-Oct-2021 | 454.00 | 454.00 | 406.00 | 434.00 | 2,052,400 | 0 |
| 15-Oct-2021 | 454.00 | 454.00 | 410.00 | 434.00 | 2,011,400 | 0 |
| 14-Oct-2021 | 436.00 | 436.00 | 408.00 | 434.00 | 1,608,800 | 0 |