| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 610.00 | 620.00 | 610.00 | 620.00 | 243,500 | 0 |
| 06-Jun-2022 | 620.00 | 625.00 | 605.00 | 610.00 | 473,300 | 0 |
| 03-Jun-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 215,000 | 0 |
| 02-Jun-2022 | 610.00 | 620.00 | 605.00 | 620.00 | 633,000 | 0 |
| 31-May-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 1,499,800 | 0 |
| 30-May-2022 | 620.00 | 635.00 | 610.00 | 610.00 | 1,861,100 | 0 |
| 27-May-2022 | 605.00 | 635.00 | 605.00 | 620.00 | 953,900 | 0 |
| 25-May-2022 | 625.00 | 630.00 | 600.00 | 605.00 | 2,230,900 | 0 |
| 24-May-2022 | 645.00 | 650.00 | 625.00 | 630.00 | 1,017,400 | 0 |
| 23-May-2022 | 645.00 | 650.00 | 635.00 | 645.00 | 431,600 | 0 |
| 20-May-2022 | 650.00 | 655.00 | 640.00 | 645.00 | 340,300 | 0 |
| 19-May-2022 | 650.00 | 650.00 | 635.00 | 645.00 | 1,092,500 | 0 |
| 18-May-2022 | 655.00 | 655.00 | 635.00 | 645.00 | 390,700 | 0 |
| 17-May-2022 | 655.00 | 655.00 | 635.00 | 655.00 | 784,700 | 0 |
| 13-May-2022 | 640.00 | 660.00 | 640.00 | 655.00 | 211,900 | 0 |
| 12-May-2022 | 645.00 | 670.00 | 635.00 | 645.00 | 759,100 | 0 |
| 11-May-2022 | 650.00 | 650.00 | 635.00 | 650.00 | 656,300 | 0 |
| 10-May-2022 | 655.00 | 655.00 | 625.00 | 645.00 | 892,100 | 0 |
| 09-May-2022 | 660.00 | 665.00 | 640.00 | 655.00 | 1,083,600 | 0 |
| 28-Apr-2022 | 665.00 | 670.00 | 645.00 | 665.00 | 1,573,000 | 0 |
| 27-Apr-2022 | 650.00 | 660.00 | 640.00 | 650.00 | 685,200 | 0 |
| 26-Apr-2022 | 645.00 | 655.00 | 640.00 | 650.00 | 992,200 | 0 |
| 25-Apr-2022 | 650.00 | 660.00 | 620.00 | 650.00 | 2,209,200 | 0 |
| 22-Apr-2022 | 635.00 | 650.00 | 630.00 | 650.00 | 1,212,800 | 0 |
| 21-Apr-2022 | 630.00 | 635.00 | 620.00 | 630.00 | 520,300 | 0 |
| 20-Apr-2022 | 630.00 | 640.00 | 620.00 | 620.00 | 778,800 | 0 |
| 19-Apr-2022 | 635.00 | 640.00 | 615.00 | 630.00 | 982,200 | 0 |
| 18-Apr-2022 | 635.00 | 640.00 | 615.00 | 630.00 | 1,007,100 | 0 |
| 14-Apr-2022 | 605.00 | 645.00 | 595.00 | 630.00 | 3,182,900 | 0 |
| 13-Apr-2022 | 610.00 | 610.00 | 600.00 | 605.00 | 667,400 | 0 |
| 12-Apr-2022 | 595.00 | 605.00 | 590.00 | 605.00 | 1,813,700 | 0 |
| 11-Apr-2022 | 605.00 | 605.00 | 590.00 | 600.00 | 1,630,300 | 0 |
| 08-Apr-2022 | 605.00 | 615.00 | 595.00 | 595.00 | 2,621,200 | 0 |
| 07-Apr-2022 | 615.00 | 620.00 | 595.00 | 600.00 | 2,208,400 | 0 |
| 06-Apr-2022 | 605.00 | 635.00 | 605.00 | 615.00 | 2,063,400 | 0 |
| 05-Apr-2022 | 610.00 | 640.00 | 605.00 | 630.00 | 1,900,600 | 0 |
| 04-Apr-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 1,142,300 | 0 |
| 01-Apr-2022 | 615.00 | 615.00 | 600.00 | 605.00 | 1,720,400 | 0 |
| 31-Mar-2022 | 615.00 | 620.00 | 605.00 | 605.00 | 747,300 | 0 |
| 30-Mar-2022 | 615.00 | 620.00 | 610.00 | 610.00 | 488,700 | 0 |
| 29-Mar-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 598,100 | 0 |
| 28-Mar-2022 | 610.00 | 630.00 | 610.00 | 615.00 | 124,800 | 0 |
| 25-Mar-2022 | 620.00 | 620.00 | 610.00 | 610.00 | 502,500 | 0 |
| 24-Mar-2022 | 615.00 | 620.00 | 610.00 | 620.00 | 341,400 | 0 |
| 23-Mar-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 258,200 | 0 |
| 22-Mar-2022 | 625.00 | 625.00 | 615.00 | 615.00 | 778,800 | 0 |
| 21-Mar-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 359,700 | 0 |
| 18-Mar-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 241,700 | 0 |
| 17-Mar-2022 | 635.00 | 640.00 | 615.00 | 625.00 | 508,800 | 0 |
| 16-Mar-2022 | 635.00 | 640.00 | 625.00 | 635.00 | 225,700 | 0 |
| 15-Mar-2022 | 640.00 | 650.00 | 625.00 | 630.00 | 330,600 | 0 |
| 14-Mar-2022 | 645.00 | 655.00 | 630.00 | 640.00 | 520,000 | 0 |
| 11-Mar-2022 | 645.00 | 665.00 | 635.00 | 640.00 | 345,100 | 0 |
| 10-Mar-2022 | 660.00 | 670.00 | 635.00 | 645.00 | 427,600 | 0 |
| 09-Mar-2022 | 660.00 | 665.00 | 650.00 | 665.00 | 40,000 | 0 |
| 08-Mar-2022 | 620.00 | 665.00 | 620.00 | 660.00 | 84,700 | 0 |
| 07-Mar-2022 | 685.00 | 690.00 | 645.00 | 650.00 | 171,300 | 0 |
| 04-Mar-2022 | 660.00 | 690.00 | 660.00 | 660.00 | 254,600 | 0 |
| 02-Mar-2022 | 660.00 | 685.00 | 655.00 | 665.00 | 88,800 | 0 |
| 01-Mar-2022 | 655.00 | 685.00 | 655.00 | 660.00 | 465,700 | 0 |
| 25-Feb-2022 | 655.00 | 685.00 | 655.00 | 655.00 | 184,500 | 0 |
| 24-Feb-2022 | 675.00 | 680.00 | 655.00 | 655.00 | 189,800 | 0 |
| 23-Feb-2022 | 675.00 | 685.00 | 675.00 | 675.00 | 37,400 | 0 |
| 22-Feb-2022 | 680.00 | 680.00 | 675.00 | 680.00 | 13,300 | 0 |
| 21-Feb-2022 | 685.00 | 690.00 | 680.00 | 680.00 | 148,500 | 0 |
| 18-Feb-2022 | 685.00 | 685.00 | 670.00 | 680.00 | 284,400 | 0 |
| 17-Feb-2022 | 695.00 | 695.00 | 665.00 | 685.00 | 2,322,200 | 0 |
| 16-Feb-2022 | 675.00 | 695.00 | 675.00 | 690.00 | 389,600 | 0 |
| 15-Feb-2022 | 670.00 | 680.00 | 670.00 | 675.00 | 132,400 | 0 |
| 14-Feb-2022 | 685.00 | 700.00 | 665.00 | 670.00 | 270,000 | 0 |
| 11-Feb-2022 | 665.00 | 675.00 | 655.00 | 670.00 | 129,000 | 0 |
| 10-Feb-2022 | 655.00 | 670.00 | 650.00 | 650.00 | 54,700 | 0 |
| 09-Feb-2022 | 670.00 | 670.00 | 655.00 | 660.00 | 166,700 | 0 |
| 08-Feb-2022 | 670.00 | 670.00 | 665.00 | 670.00 | 58,800 | 0 |
| 07-Feb-2022 | 670.00 | 670.00 | 665.00 | 665.00 | 99,800 | 0 |
| 04-Feb-2022 | 660.00 | 665.00 | 655.00 | 655.00 | 38,900 | 0 |
| 03-Feb-2022 | 655.00 | 660.00 | 650.00 | 660.00 | 25,000 | 0 |
| 02-Feb-2022 | 665.00 | 670.00 | 655.00 | 660.00 | 21,500 | 0 |
| 31-Jan-2022 | 650.00 | 660.00 | 650.00 | 655.00 | 15,600 | 0 |
| 28-Jan-2022 | 660.00 | 660.00 | 650.00 | 650.00 | 50,900 | 0 |
| 27-Jan-2022 | 650.00 | 660.00 | 645.00 | 650.00 | 57,000 | 0 |
| 26-Jan-2022 | 670.00 | 670.00 | 645.00 | 655.00 | 54,400 | 0 |
| 25-Jan-2022 | 665.00 | 665.00 | 650.00 | 655.00 | 66,700 | 0 |
| 24-Jan-2022 | 660.00 | 665.00 | 655.00 | 665.00 | 55,900 | 0 |
| 21-Jan-2022 | 665.00 | 670.00 | 660.00 | 665.00 | 40,000 | 0 |
| 20-Jan-2022 | 655.00 | 665.00 | 650.00 | 665.00 | 87,900 | 0 |
| 19-Jan-2022 | 655.00 | 660.00 | 635.00 | 655.00 | 249,000 | 0 |
| 18-Jan-2022 | 665.00 | 665.00 | 645.00 | 655.00 | 72,900 | 0 |
| 17-Jan-2022 | 660.00 | 665.00 | 655.00 | 655.00 | 51,400 | 0 |
| 14-Jan-2022 | 655.00 | 665.00 | 650.00 | 660.00 | 78,700 | 0 |
| 13-Jan-2022 | 655.00 | 655.00 | 645.00 | 650.00 | 85,600 | 0 |
| 12-Jan-2022 | 660.00 | 660.00 | 650.00 | 650.00 | 82,400 | 0 |
| 11-Jan-2022 | 665.00 | 675.00 | 650.00 | 655.00 | 63,000 | 0 |
| 10-Jan-2022 | 660.00 | 660.00 | 655.00 | 655.00 | 189,300 | 0 |
| 07-Jan-2022 | 675.00 | 675.00 | 655.00 | 660.00 | 256,300 | 0 |
| 06-Jan-2022 | 675.00 | 675.00 | 665.00 | 670.00 | 150,500 | 0 |
| 05-Jan-2022 | 680.00 | 680.00 | 670.00 | 680.00 | 39,200 | 0 |
| 04-Jan-2022 | 670.00 | 690.00 | 655.00 | 680.00 | 329,800 | 0 |
| 03-Jan-2022 | 680.00 | 680.00 | 675.00 | 680.00 | 44,200 | 0 |
| 30-Dec-2021 | 680.00 | 685.00 | 675.00 | 680.00 | 198,600 | 0 |