| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 660.00 | 665.00 | 640.00 | 655.00 | 875,600 | 0 |
| 06-Jun-2022 | 675.00 | 685.00 | 650.00 | 655.00 | 826,500 | 0 |
| 03-Jun-2022 | 700.00 | 700.00 | 670.00 | 675.00 | 999,500 | 0 |
| 02-Jun-2022 | 710.00 | 725.00 | 690.00 | 700.00 | 830,300 | 0 |
| 31-May-2022 | 725.00 | 740.00 | 695.00 | 710.00 | 1,378,800 | 0 |
| 30-May-2022 | 665.00 | 715.00 | 665.00 | 715.00 | 2,373,500 | 0 |
| 27-May-2022 | 650.00 | 720.00 | 650.00 | 660.00 | 989,900 | 0 |
| 25-May-2022 | 730.00 | 740.00 | 670.00 | 675.00 | 1,920,800 | 0 |
| 24-May-2022 | 720.00 | 735.00 | 710.00 | 720.00 | 596,700 | 0 |
| 23-May-2022 | 720.00 | 745.00 | 715.00 | 720.00 | 761,200 | 0 |
| 20-May-2022 | 700.00 | 755.00 | 695.00 | 720.00 | 1,645,500 | 0 |
| 19-May-2022 | 700.00 | 730.00 | 670.00 | 700.00 | 2,284,500 | 0 |
| 18-May-2022 | 740.00 | 755.00 | 715.00 | 720.00 | 1,761,600 | 0 |
| 17-May-2022 | 685.00 | 750.00 | 675.00 | 740.00 | 2,899,800 | 0 |
| 13-May-2022 | 650.00 | 695.00 | 625.00 | 680.00 | 3,603,700 | 0 |
| 12-May-2022 | 710.00 | 735.00 | 670.00 | 670.00 | 2,855,800 | 0 |
| 11-May-2022 | 760.00 | 760.00 | 710.00 | 720.00 | 2,911,900 | 0 |
| 10-May-2022 | 815.00 | 815.00 | 760.00 | 760.00 | 2,531,900 | 0 |
| 09-May-2022 | 870.00 | 915.00 | 810.00 | 815.00 | 3,286,400 | 0 |
| 28-Apr-2022 | 840.00 | 890.00 | 830.00 | 870.00 | 2,368,300 | 0 |
| 27-Apr-2022 | 825.00 | 845.00 | 795.00 | 840.00 | 2,620,700 | 0 |
| 26-Apr-2022 | 825.00 | 830.00 | 775.00 | 825.00 | 2,848,700 | 0 |
| 25-Apr-2022 | 860.00 | 875.00 | 800.00 | 820.00 | 4,034,200 | 0 |
| 22-Apr-2022 | 800.00 | 870.00 | 795.00 | 860.00 | 9,569,600 | 0 |
| 21-Apr-2022 | 900.00 | 900.00 | 850.00 | 850.00 | 2,002,900 | 0 |
| 20-Apr-2022 | 1,010.00 | 1,095.00 | 910.00 | 910.00 | 35,272,000 | 0 |
| 19-Apr-2022 | 785.00 | 975.00 | 785.00 | 975.00 | 30,203,500 | 0 |
| 18-Apr-2022 | 720.00 | 780.00 | 700.00 | 780.00 | 3,649,300 | 0 |
| 14-Apr-2022 | 730.00 | 780.00 | 700.00 | 720.00 | 4,338,000 | 0 |
| 13-Apr-2022 | 780.00 | 785.00 | 725.00 | 740.00 | 2,849,200 | 0 |
| 12-Apr-2022 | 750.00 | 785.00 | 720.00 | 775.00 | 3,309,000 | 0 |
| 11-Apr-2022 | 760.00 | 795.00 | 715.00 | 750.00 | 6,210,200 | 0 |
| 08-Apr-2022 | 805.00 | 805.00 | 750.00 | 750.00 | 9,565,000 | 0 |
| 07-Apr-2022 | 865.00 | 870.00 | 805.00 | 805.00 | 6,192,900 | 0 |
| 06-Apr-2022 | 920.00 | 945.00 | 865.00 | 865.00 | 8,648,600 | 0 |
| 05-Apr-2022 | 995.00 | 995.00 | 930.00 | 930.00 | 8,137,800 | 0 |
| 04-Apr-2022 | 1,070.00 | 1,075.00 | 995.00 | 995.00 | 7,430,000 | 0 |
| 01-Apr-2022 | 1,090.00 | 1,100.00 | 1,055.00 | 1,065.00 | 2,950,700 | 0 |
| 31-Mar-2022 | 1,105.00 | 1,125.00 | 1,080.00 | 1,090.00 | 1,966,900 | 0 |
| 30-Mar-2022 | 1,070.00 | 1,115.00 | 1,060.00 | 1,105.00 | 3,272,700 | 0 |
| 29-Mar-2022 | 1,080.00 | 1,090.00 | 1,060.00 | 1,070.00 | 2,701,000 | 0 |
| 28-Mar-2022 | 1,100.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,594,000 | 0 |
| 25-Mar-2022 | 1,100.00 | 1,145.00 | 1,080.00 | 1,095.00 | 3,946,000 | 0 |
| 24-Mar-2022 | 1,105.00 | 1,110.00 | 1,075.00 | 1,095.00 | 2,784,800 | 0 |
| 23-Mar-2022 | 1,105.00 | 1,105.00 | 1,070.00 | 1,100.00 | 2,228,900 | 0 |
| 22-Mar-2022 | 1,070.00 | 1,115.00 | 1,055.00 | 1,070.00 | 5,735,600 | 0 |
| 21-Mar-2022 | 1,115.00 | 1,135.00 | 1,050.00 | 1,065.00 | 6,116,500 | 0 |
| 18-Mar-2022 | 1,145.00 | 1,150.00 | 1,105.00 | 1,120.00 | 2,083,200 | 0 |
| 17-Mar-2022 | 1,130.00 | 1,170.00 | 1,095.00 | 1,145.00 | 4,226,000 | 0 |
| 16-Mar-2022 | 1,070.00 | 1,150.00 | 1,070.00 | 1,125.00 | 3,520,300 | 0 |
| 15-Mar-2022 | 1,110.00 | 1,130.00 | 1,055.00 | 1,065.00 | 2,814,500 | 0 |
| 14-Mar-2022 | 1,135.00 | 1,170.00 | 1,095.00 | 1,110.00 | 3,661,800 | 0 |
| 11-Mar-2022 | 1,135.00 | 1,190.00 | 1,120.00 | 1,130.00 | 5,539,900 | 0 |
| 10-Mar-2022 | 1,115.00 | 1,170.00 | 1,090.00 | 1,130.00 | 3,261,100 | 0 |
| 09-Mar-2022 | 1,090.00 | 1,135.00 | 1,065.00 | 1,105.00 | 2,965,600 | 0 |
| 08-Mar-2022 | 1,170.00 | 1,170.00 | 1,090.00 | 1,090.00 | 5,898,000 | 0 |
| 07-Mar-2022 | 1,250.00 | 1,255.00 | 1,170.00 | 1,170.00 | 5,301,000 | 0 |
| 04-Mar-2022 | 1,240.00 | 1,330.00 | 1,220.00 | 1,255.00 | 4,047,500 | 0 |
| 02-Mar-2022 | 1,320.00 | 1,335.00 | 1,230.00 | 1,260.00 | 6,404,700 | 0 |
| 01-Mar-2022 | 1,270.00 | 1,370.00 | 1,270.00 | 1,320.00 | 7,269,700 | 0 |
| 25-Feb-2022 | 1,240.00 | 1,430.00 | 1,205.00 | 1,305.00 | 19,606,000 | 0 |
| 24-Feb-2022 | 1,390.00 | 1,395.00 | 1,285.00 | 1,285.00 | 11,571,400 | 0 |
| 23-Feb-2022 | 1,170.00 | 1,395.00 | 1,165.00 | 1,380.00 | 22,908,000 | 0 |
| 22-Feb-2022 | 1,250.00 | 1,265.00 | 1,165.00 | 1,165.00 | 9,784,600 | 0 |
| 21-Feb-2022 | 1,250.00 | 1,260.00 | 1,125.00 | 1,250.00 | 23,284,800 | 0 |
| 18-Feb-2022 | 1,295.00 | 1,295.00 | 1,205.00 | 1,205.00 | 17,015,100 | 0 |
| 17-Feb-2022 | 1,340.00 | 1,375.00 | 1,250.00 | 1,295.00 | 12,694,000 | 0 |
| 16-Feb-2022 | 1,370.00 | 1,395.00 | 1,300.00 | 1,340.00 | 4,971,600 | 0 |
| 15-Feb-2022 | 1,405.00 | 1,475.00 | 1,350.00 | 1,370.00 | 5,274,800 | 0 |
| 14-Feb-2022 | 1,530.00 | 1,530.00 | 1,415.00 | 1,415.00 | 6,393,000 | 0 |
| 11-Feb-2022 | 1,550.00 | 1,565.00 | 1,505.00 | 1,520.00 | 3,667,000 | 0 |
| 10-Feb-2022 | 1,520.00 | 1,645.00 | 1,510.00 | 1,550.00 | 13,350,900 | 0 |
| 09-Feb-2022 | 1,575.00 | 1,610.00 | 1,505.00 | 1,520.00 | 5,099,800 | 0 |
| 08-Feb-2022 | 1,630.00 | 1,665.00 | 1,560.00 | 1,575.00 | 8,107,100 | 0 |
| 07-Feb-2022 | 1,555.00 | 1,675.00 | 1,475.00 | 1,620.00 | 14,153,600 | 0 |
| 04-Feb-2022 | 1,610.00 | 1,690.00 | 1,550.00 | 1,555.00 | 10,654,300 | 0 |
| 03-Feb-2022 | 1,615.00 | 1,700.00 | 1,560.00 | 1,635.00 | 9,844,400 | 0 |
| 02-Feb-2022 | 1,460.00 | 1,640.00 | 1,460.00 | 1,605.00 | 17,487,000 | 0 |
| 31-Jan-2022 | 1,510.00 | 1,525.00 | 1,420.00 | 1,460.00 | 6,708,200 | 0 |
| 28-Jan-2022 | 1,300.00 | 1,545.00 | 1,300.00 | 1,500.00 | 18,008,200 | 0 |
| 27-Jan-2022 | 1,425.00 | 1,580.00 | 1,385.00 | 1,390.00 | 23,813,800 | 0 |
| 26-Jan-2022 | 1,550.00 | 1,560.00 | 1,485.00 | 1,485.00 | 11,507,200 | 0 |
| 25-Jan-2022 | 1,690.00 | 1,690.00 | 1,595.00 | 1,595.00 | 4,864,100 | 0 |
| 24-Jan-2022 | 1,815.00 | 1,830.00 | 1,715.00 | 1,715.00 | 5,483,300 | 0 |
| 21-Jan-2022 | 1,965.00 | 1,965.00 | 1,840.00 | 1,840.00 | 7,993,400 | 0 |
| 20-Jan-2022 | 2,120.00 | 2,180.00 | 1,975.00 | 1,975.00 | 13,052,300 | 0 |
| 19-Jan-2022 | 2,220.00 | 2,290.00 | 2,120.00 | 2,120.00 | 5,316,000 | 0 |
| 18-Jan-2022 | 2,310.00 | 2,340.00 | 2,180.00 | 2,230.00 | 6,388,900 | 0 |
| 17-Jan-2022 | 2,260.00 | 2,450.00 | 2,180.00 | 2,300.00 | 10,605,100 | 0 |
| 14-Jan-2022 | 2,400.00 | 2,470.00 | 2,260.00 | 2,260.00 | 9,533,300 | 0 |
| 13-Jan-2022 | 2,150.00 | 2,600.00 | 2,110.00 | 2,420.00 | 18,984,600 | 0 |
| 12-Jan-2022 | 2,200.00 | 2,290.00 | 2,050.00 | 2,100.00 | 6,793,500 | 0 |
| 11-Jan-2022 | 2,400.00 | 2,490.00 | 2,200.00 | 2,200.00 | 10,732,300 | 0 |
| 10-Jan-2022 | 2,130.00 | 2,410.00 | 2,000.00 | 2,360.00 | 7,908,600 | 0 |
| 07-Jan-2022 | 2,270.00 | 2,300.00 | 2,120.00 | 2,130.00 | 7,974,400 | 0 |
| 06-Jan-2022 | 2,200.00 | 2,340.00 | 2,070.00 | 2,270.00 | 11,694,600 | 0 |
| 05-Jan-2022 | 2,380.00 | 2,380.00 | 2,200.00 | 2,200.00 | 6,846,800 | 0 |
| 04-Jan-2022 | 2,310.00 | 2,400.00 | 2,250.00 | 2,360.00 | 4,476,700 | 0 |
| 03-Jan-2022 | 2,550.00 | 2,640.00 | 2,380.00 | 2,380.00 | 7,136,600 | 0 |
| 30-Dec-2021 | 2,420.00 | 2,770.00 | 2,410.00 | 2,550.00 | 11,719,300 | 0 |