| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 680.00 | 680.00 | 670.00 | 680.00 | 11,800 | 0 |
| 28-Dec-2021 | 655.00 | 685.00 | 655.00 | 675.00 | 40,200 | 0 |
| 27-Dec-2021 | 675.00 | 680.00 | 655.00 | 675.00 | 176,600 | 0 |
| 24-Dec-2021 | 670.00 | 680.00 | 665.00 | 675.00 | 25,900 | 0 |
| 23-Dec-2021 | 675.00 | 680.00 | 670.00 | 675.00 | 17,700 | 0 |
| 22-Dec-2021 | 675.00 | 690.00 | 670.00 | 675.00 | 24,100 | 0 |
| 21-Dec-2021 | 675.00 | 675.00 | 670.00 | 675.00 | 32,500 | 0 |
| 20-Dec-2021 | 675.00 | 680.00 | 665.00 | 675.00 | 31,000 | 0 |
| 17-Dec-2021 | 665.00 | 690.00 | 665.00 | 675.00 | 35,300 | 0 |
| 16-Dec-2021 | 695.00 | 700.00 | 670.00 | 670.00 | 396,900 | 0 |
| 15-Dec-2021 | 680.00 | 690.00 | 675.00 | 690.00 | 47,800 | 0 |
| 14-Dec-2021 | 690.00 | 695.00 | 680.00 | 690.00 | 198,300 | 0 |
| 13-Dec-2021 | 665.00 | 695.00 | 660.00 | 680.00 | 51,700 | 0 |
| 10-Dec-2021 | 690.00 | 705.00 | 660.00 | 660.00 | 199,700 | 0 |
| 09-Dec-2021 | 680.00 | 695.00 | 675.00 | 685.00 | 14,800 | 0 |
| 08-Dec-2021 | 690.00 | 700.00 | 680.00 | 680.00 | 132,100 | 0 |
| 07-Dec-2021 | 705.00 | 705.00 | 680.00 | 685.00 | 66,100 | 0 |
| 06-Dec-2021 | 685.00 | 685.00 | 665.00 | 680.00 | 198,200 | 0 |
| 03-Dec-2021 | 670.00 | 685.00 | 655.00 | 685.00 | 55,800 | 0 |
| 02-Dec-2021 | 675.00 | 685.00 | 630.00 | 670.00 | 507,100 | 0 |
| 01-Dec-2021 | 665.00 | 690.00 | 665.00 | 675.00 | 243,000 | 0 |
| 30-Nov-2021 | 675.00 | 685.00 | 665.00 | 665.00 | 206,500 | 0 |
| 29-Nov-2021 | 690.00 | 690.00 | 670.00 | 670.00 | 758,100 | 0 |
| 26-Nov-2021 | 710.00 | 715.00 | 685.00 | 690.00 | 286,100 | 0 |
| 25-Nov-2021 | 715.00 | 715.00 | 705.00 | 705.00 | 67,900 | 0 |
| 24-Nov-2021 | 705.00 | 715.00 | 705.00 | 710.00 | 54,100 | 0 |
| 23-Nov-2021 | 715.00 | 715.00 | 700.00 | 705.00 | 160,400 | 0 |
| 22-Nov-2021 | 710.00 | 715.00 | 705.00 | 710.00 | 159,900 | 0 |
| 19-Nov-2021 | 710.00 | 715.00 | 705.00 | 710.00 | 50,800 | 0 |
| 18-Nov-2021 | 715.00 | 715.00 | 700.00 | 705.00 | 100,800 | 0 |
| 17-Nov-2021 | 710.00 | 715.00 | 705.00 | 715.00 | 135,600 | 0 |
| 16-Nov-2021 | 720.00 | 720.00 | 700.00 | 715.00 | 224,300 | 0 |
| 15-Nov-2021 | 705.00 | 725.00 | 705.00 | 715.00 | 213,700 | 0 |
| 12-Nov-2021 | 715.00 | 715.00 | 705.00 | 705.00 | 193,000 | 0 |
| 11-Nov-2021 | 710.00 | 715.00 | 705.00 | 715.00 | 196,600 | 0 |
| 10-Nov-2021 | 715.00 | 720.00 | 710.00 | 710.00 | 98,200 | 0 |
| 09-Nov-2021 | 720.00 | 720.00 | 700.00 | 705.00 | 5,141,700 | 0 |
| 08-Nov-2021 | 700.00 | 720.00 | 700.00 | 715.00 | 128,600 | 0 |
| 05-Nov-2021 | 725.00 | 725.00 | 700.00 | 700.00 | 8,031,200 | 0 |
| 04-Nov-2021 | 715.00 | 725.00 | 715.00 | 725.00 | 70,200 | 0 |
| 03-Nov-2021 | 720.00 | 720.00 | 700.00 | 715.00 | 131,000 | 0 |
| 02-Nov-2021 | 730.00 | 730.00 | 710.00 | 720.00 | 49,400 | 0 |
| 01-Nov-2021 | 730.00 | 735.00 | 720.00 | 730.00 | 99,100 | 0 |
| 29-Oct-2021 | 705.00 | 730.00 | 705.00 | 730.00 | 59,100 | 0 |
| 28-Oct-2021 | 705.00 | 715.00 | 700.00 | 700.00 | 59,900 | 0 |
| 27-Oct-2021 | 715.00 | 725.00 | 700.00 | 700.00 | 360,200 | 0 |
| 26-Oct-2021 | 725.00 | 725.00 | 715.00 | 715.00 | 123,700 | 0 |
| 25-Oct-2021 | 725.00 | 730.00 | 715.00 | 720.00 | 174,700 | 0 |
| 22-Oct-2021 | 720.00 | 725.00 | 710.00 | 715.00 | 2,040,300 | 0 |
| 21-Oct-2021 | 725.00 | 735.00 | 715.00 | 720.00 | 2,111,800 | 0 |
| 19-Oct-2021 | 735.00 | 735.00 | 720.00 | 725.00 | 580,500 | 0 |
| 18-Oct-2021 | 740.00 | 750.00 | 730.00 | 735.00 | 1,063,700 | 0 |
| 15-Oct-2021 | 750.00 | 750.00 | 730.00 | 740.00 | 699,600 | 0 |
| 14-Oct-2021 | 735.00 | 750.00 | 720.00 | 745.00 | 434,600 | 0 |