| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 880.00 | 885.00 | 855.00 | 870.00 | 3,543,400 | 0 |
| 06-Jun-2022 | 885.00 | 900.00 | 875.00 | 880.00 | 12,647,300 | 0 |
| 03-Jun-2022 | 900.00 | 915.00 | 880.00 | 885.00 | 7,449,100 | 0 |
| 02-Jun-2022 | 890.00 | 930.00 | 890.00 | 900.00 | 11,651,600 | 0 |
| 31-May-2022 | 895.00 | 900.00 | 885.00 | 890.00 | 4,849,600 | 0 |
| 30-May-2022 | 890.00 | 900.00 | 885.00 | 895.00 | 5,867,400 | 0 |
| 27-May-2022 | 890.00 | 900.00 | 890.00 | 890.00 | 4,383,200 | 0 |
| 25-May-2022 | 895.00 | 895.00 | 880.00 | 890.00 | 3,580,900 | 0 |
| 24-May-2022 | 885.00 | 900.00 | 885.00 | 895.00 | 5,878,800 | 0 |
| 23-May-2022 | 880.00 | 890.00 | 865.00 | 885.00 | 5,701,200 | 0 |
| 20-May-2022 | 875.00 | 895.00 | 875.00 | 880.00 | 5,848,500 | 0 |
| 19-May-2022 | 885.00 | 890.00 | 880.00 | 880.00 | 3,940,700 | 0 |
| 18-May-2022 | 890.00 | 890.00 | 875.00 | 890.00 | 3,110,000 | 0 |
| 17-May-2022 | 875.00 | 890.00 | 870.00 | 890.00 | 4,092,100 | 0 |
| 13-May-2022 | 860.00 | 885.00 | 850.00 | 875.00 | 6,555,400 | 0 |
| 12-May-2022 | 870.00 | 870.00 | 855.00 | 865.00 | 2,934,800 | 0 |
| 11-May-2022 | 865.00 | 875.00 | 840.00 | 870.00 | 5,928,400 | 0 |
| 10-May-2022 | 885.00 | 885.00 | 860.00 | 870.00 | 4,713,000 | 0 |
| 09-May-2022 | 890.00 | 890.00 | 865.00 | 890.00 | 3,625,200 | 0 |
| 28-Apr-2022 | 895.00 | 905.00 | 865.00 | 895.00 | 5,682,000 | 0 |
| 27-Apr-2022 | 875.00 | 895.00 | 870.00 | 895.00 | 8,677,200 | 0 |
| 26-Apr-2022 | 890.00 | 890.00 | 870.00 | 880.00 | 3,177,700 | 0 |
| 25-Apr-2022 | 890.00 | 890.00 | 860.00 | 890.00 | 6,703,700 | 0 |
| 22-Apr-2022 | 895.00 | 895.00 | 880.00 | 890.00 | 4,100,000 | 0 |
| 21-Apr-2022 | 895.00 | 905.00 | 880.00 | 895.00 | 4,278,800 | 0 |
| 20-Apr-2022 | 895.00 | 895.00 | 880.00 | 895.00 | 5,460,600 | 0 |
| 19-Apr-2022 | 895.00 | 910.00 | 890.00 | 895.00 | 15,896,300 | 0 |
| 18-Apr-2022 | 895.00 | 910.00 | 875.00 | 895.00 | 5,263,600 | 0 |
| 14-Apr-2022 | 910.00 | 915.00 | 895.00 | 895.00 | 4,651,000 | 0 |
| 13-Apr-2022 | 905.00 | 910.00 | 890.00 | 910.00 | 8,203,600 | 0 |
| 12-Apr-2022 | 895.00 | 905.00 | 860.00 | 905.00 | 7,280,500 | 0 |
| 11-Apr-2022 | 875.00 | 910.00 | 870.00 | 895.00 | 10,830,800 | 0 |
| 08-Apr-2022 | 875.00 | 875.00 | 870.00 | 875.00 | 4,169,000 | 0 |
| 07-Apr-2022 | 875.00 | 875.00 | 870.00 | 870.00 | 5,145,400 | 0 |
| 06-Apr-2022 | 870.00 | 890.00 | 870.00 | 875.00 | 6,750,900 | 0 |
| 05-Apr-2022 | 880.00 | 890.00 | 870.00 | 870.00 | 5,661,800 | 0 |
| 04-Apr-2022 | 885.00 | 885.00 | 865.00 | 880.00 | 3,656,100 | 0 |
| 01-Apr-2022 | 885.00 | 895.00 | 885.00 | 885.00 | 3,615,600 | 0 |
| 31-Mar-2022 | 890.00 | 895.00 | 885.00 | 885.00 | 4,670,500 | 0 |
| 30-Mar-2022 | 880.00 | 895.00 | 830.00 | 890.00 | 5,754,100 | 0 |
| 29-Mar-2022 | 880.00 | 880.00 | 875.00 | 880.00 | 4,563,900 | 0 |
| 28-Mar-2022 | 880.00 | 885.00 | 875.00 | 880.00 | 13,732,700 | 0 |
| 25-Mar-2022 | 880.00 | 890.00 | 880.00 | 880.00 | 4,956,100 | 0 |
| 24-Mar-2022 | 880.00 | 885.00 | 870.00 | 880.00 | 4,164,500 | 0 |
| 23-Mar-2022 | 885.00 | 885.00 | 870.00 | 880.00 | 3,402,500 | 0 |
| 22-Mar-2022 | 880.00 | 885.00 | 870.00 | 885.00 | 3,974,100 | 0 |
| 21-Mar-2022 | 900.00 | 900.00 | 880.00 | 880.00 | 3,983,000 | 0 |
| 18-Mar-2022 | 895.00 | 900.00 | 880.00 | 900.00 | 3,073,800 | 0 |
| 17-Mar-2022 | 880.00 | 900.00 | 875.00 | 895.00 | 4,616,900 | 0 |
| 16-Mar-2022 | 865.00 | 880.00 | 855.00 | 880.00 | 3,451,100 | 0 |
| 15-Mar-2022 | 875.00 | 875.00 | 860.00 | 865.00 | 4,441,900 | 0 |
| 14-Mar-2022 | 880.00 | 890.00 | 855.00 | 875.00 | 5,742,600 | 0 |
| 11-Mar-2022 | 870.00 | 885.00 | 870.00 | 885.00 | 3,270,600 | 0 |
| 10-Mar-2022 | 865.00 | 875.00 | 835.00 | 875.00 | 3,939,900 | 0 |
| 09-Mar-2022 | 890.00 | 890.00 | 875.00 | 875.00 | 4,902,500 | 0 |
| 08-Mar-2022 | 910.00 | 910.00 | 880.00 | 895.00 | 3,918,000 | 0 |
| 07-Mar-2022 | 910.00 | 910.00 | 885.00 | 905.00 | 4,030,800 | 0 |
| 04-Mar-2022 | 910.00 | 925.00 | 900.00 | 910.00 | 3,313,400 | 0 |
| 02-Mar-2022 | 925.00 | 940.00 | 900.00 | 910.00 | 4,570,600 | 0 |
| 01-Mar-2022 | 880.00 | 925.00 | 855.00 | 925.00 | 15,983,200 | 0 |
| 25-Feb-2022 | 880.00 | 885.00 | 870.00 | 880.00 | 4,672,300 | 0 |
| 24-Feb-2022 | 850.00 | 880.00 | 845.00 | 880.00 | 8,256,700 | 0 |
| 23-Feb-2022 | 850.00 | 855.00 | 835.00 | 855.00 | 4,487,800 | 0 |
| 22-Feb-2022 | 885.00 | 885.00 | 855.00 | 855.00 | 4,119,200 | 0 |
| 21-Feb-2022 | 880.00 | 885.00 | 865.00 | 885.00 | 4,187,300 | 0 |
| 18-Feb-2022 | 880.00 | 885.00 | 875.00 | 880.00 | 4,205,200 | 0 |
| 17-Feb-2022 | 870.00 | 880.00 | 860.00 | 880.00 | 4,302,500 | 0 |
| 16-Feb-2022 | 885.00 | 885.00 | 870.00 | 870.00 | 3,839,600 | 0 |
| 15-Feb-2022 | 875.00 | 885.00 | 875.00 | 885.00 | 4,052,600 | 0 |
| 14-Feb-2022 | 875.00 | 875.00 | 860.00 | 875.00 | 5,039,300 | 0 |
| 11-Feb-2022 | 875.00 | 875.00 | 865.00 | 875.00 | 3,680,500 | 0 |
| 10-Feb-2022 | 865.00 | 875.00 | 860.00 | 875.00 | 4,037,000 | 0 |
| 09-Feb-2022 | 865.00 | 875.00 | 850.00 | 865.00 | 3,900,600 | 0 |
| 08-Feb-2022 | 860.00 | 870.00 | 850.00 | 860.00 | 4,024,500 | 0 |
| 07-Feb-2022 | 875.00 | 875.00 | 860.00 | 860.00 | 3,712,500 | 0 |
| 04-Feb-2022 | 880.00 | 890.00 | 855.00 | 875.00 | 3,556,000 | 0 |
| 03-Feb-2022 | 885.00 | 890.00 | 865.00 | 875.00 | 3,294,100 | 0 |
| 02-Feb-2022 | 865.00 | 880.00 | 860.00 | 880.00 | 4,876,200 | 0 |
| 31-Jan-2022 | 850.00 | 865.00 | 845.00 | 865.00 | 4,344,700 | 0 |
| 28-Jan-2022 | 850.00 | 855.00 | 845.00 | 850.00 | 4,416,400 | 0 |
| 27-Jan-2022 | 845.00 | 850.00 | 820.00 | 850.00 | 4,031,100 | 0 |
| 26-Jan-2022 | 845.00 | 855.00 | 840.00 | 845.00 | 4,439,700 | 0 |
| 25-Jan-2022 | 850.00 | 860.00 | 830.00 | 845.00 | 3,894,100 | 0 |
| 24-Jan-2022 | 845.00 | 865.00 | 840.00 | 850.00 | 4,703,500 | 0 |
| 21-Jan-2022 | 855.00 | 865.00 | 840.00 | 840.00 | 4,410,000 | 0 |
| 20-Jan-2022 | 850.00 | 865.00 | 845.00 | 855.00 | 3,399,300 | 0 |
| 19-Jan-2022 | 845.00 | 855.00 | 835.00 | 850.00 | 4,428,600 | 0 |
| 18-Jan-2022 | 850.00 | 860.00 | 845.00 | 845.00 | 3,243,600 | 0 |
| 17-Jan-2022 | 840.00 | 850.00 | 815.00 | 850.00 | 4,184,700 | 0 |
| 14-Jan-2022 | 850.00 | 860.00 | 840.00 | 840.00 | 4,235,100 | 0 |
| 13-Jan-2022 | 840.00 | 860.00 | 840.00 | 850.00 | 4,130,800 | 0 |
| 12-Jan-2022 | 825.00 | 840.00 | 815.00 | 840.00 | 3,968,500 | 0 |
| 11-Jan-2022 | 835.00 | 850.00 | 820.00 | 825.00 | 4,761,700 | 0 |
| 10-Jan-2022 | 840.00 | 845.00 | 815.00 | 835.00 | 3,657,200 | 0 |
| 07-Jan-2022 | 840.00 | 850.00 | 835.00 | 845.00 | 4,755,000 | 0 |
| 06-Jan-2022 | 845.00 | 850.00 | 835.00 | 840.00 | 4,668,700 | 0 |
| 05-Jan-2022 | 855.00 | 865.00 | 845.00 | 845.00 | 2,953,400 | 0 |
| 04-Jan-2022 | 860.00 | 870.00 | 855.00 | 855.00 | 2,462,400 | 0 |
| 03-Jan-2022 | 850.00 | 860.00 | 830.00 | 860.00 | 3,827,900 | 0 |
| 30-Dec-2021 | 830.00 | 855.00 | 795.00 | 850.00 | 6,253,300 | 0 |