| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 935.00 | 945.00 | 895.00 | 910.00 | 2,844,600 | 0 |
| 08-Mar-2022 | 960.00 | 960.00 | 895.00 | 935.00 | 9,089,500 | 0 |
| 07-Mar-2022 | 1,030.00 | 1,035.00 | 960.00 | 960.00 | 12,555,300 | 0 |
| 04-Mar-2022 | 1,070.00 | 1,075.00 | 1,030.00 | 1,030.00 | 2,001,900 | 0 |
| 02-Mar-2022 | 1,085.00 | 1,090.00 | 1,040.00 | 1,065.00 | 4,699,500 | 0 |
| 01-Mar-2022 | 1,050.00 | 1,090.00 | 1,020.00 | 1,080.00 | 5,993,300 | 0 |
| 25-Feb-2022 | 990.00 | 1,080.00 | 990.00 | 1,045.00 | 12,326,100 | 0 |
| 24-Feb-2022 | 990.00 | 1,070.00 | 930.00 | 1,040.00 | 28,206,400 | 0 |
| 23-Feb-2022 | 855.00 | 995.00 | 830.00 | 995.00 | 19,826,100 | 0 |
| 22-Feb-2022 | 875.00 | 885.00 | 825.00 | 850.00 | 4,706,700 | 0 |
| 21-Feb-2022 | 845.00 | 890.00 | 835.00 | 870.00 | 8,285,100 | 0 |
| 18-Feb-2022 | 800.00 | 855.00 | 765.00 | 845.00 | 9,427,500 | 0 |
| 17-Feb-2022 | 875.00 | 880.00 | 815.00 | 815.00 | 9,989,000 | 0 |
| 16-Feb-2022 | 870.00 | 875.00 | 845.00 | 875.00 | 2,605,700 | 0 |
| 15-Feb-2022 | 885.00 | 915.00 | 845.00 | 870.00 | 7,366,600 | 0 |
| 14-Feb-2022 | 920.00 | 920.00 | 870.00 | 885.00 | 8,628,200 | 0 |
| 11-Feb-2022 | 950.00 | 970.00 | 915.00 | 920.00 | 6,253,800 | 0 |
| 10-Feb-2022 | 945.00 | 965.00 | 890.00 | 950.00 | 13,404,900 | 0 |
| 09-Feb-2022 | 970.00 | 1,005.00 | 945.00 | 945.00 | 8,246,400 | 0 |
| 08-Feb-2022 | 975.00 | 980.00 | 960.00 | 970.00 | 1,999,600 | 0 |
| 07-Feb-2022 | 955.00 | 995.00 | 955.00 | 975.00 | 7,891,200 | 0 |
| 04-Feb-2022 | 975.00 | 995.00 | 925.00 | 980.00 | 12,453,900 | 0 |
| 03-Feb-2022 | 1,010.00 | 1,015.00 | 965.00 | 975.00 | 7,444,000 | 0 |
| 02-Feb-2022 | 1,005.00 | 1,025.00 | 990.00 | 1,010.00 | 6,693,300 | 0 |
| 31-Jan-2022 | 1,000.00 | 1,035.00 | 980.00 | 1,005.00 | 5,346,500 | 0 |
| 28-Jan-2022 | 970.00 | 1,040.00 | 930.00 | 995.00 | 13,939,900 | 0 |
| 27-Jan-2022 | 1,010.00 | 1,015.00 | 970.00 | 970.00 | 5,014,200 | 0 |
| 26-Jan-2022 | 930.00 | 1,020.00 | 925.00 | 1,005.00 | 16,626,800 | 0 |
| 25-Jan-2022 | 930.00 | 935.00 | 870.00 | 925.00 | 8,538,800 | 0 |
| 24-Jan-2022 | 925.00 | 945.00 | 900.00 | 925.00 | 5,274,900 | 0 |
| 21-Jan-2022 | 910.00 | 1,005.00 | 890.00 | 920.00 | 26,524,500 | 0 |
| 20-Jan-2022 | 930.00 | 940.00 | 890.00 | 910.00 | 8,663,000 | 0 |
| 19-Jan-2022 | 900.00 | 945.00 | 870.00 | 930.00 | 9,121,400 | 0 |
| 18-Jan-2022 | 845.00 | 950.00 | 800.00 | 900.00 | 22,682,200 | 0 |
| 17-Jan-2022 | 860.00 | 885.00 | 840.00 | 845.00 | 7,491,700 | 0 |
| 14-Jan-2022 | 800.00 | 920.00 | 795.00 | 860.00 | 24,630,000 | 0 |
| 13-Jan-2022 | 810.00 | 815.00 | 775.00 | 800.00 | 4,332,500 | 0 |
| 12-Jan-2022 | 770.00 | 810.00 | 720.00 | 800.00 | 12,631,100 | 0 |
| 11-Jan-2022 | 800.00 | 805.00 | 760.00 | 770.00 | 8,591,200 | 0 |
| 10-Jan-2022 | 840.00 | 845.00 | 800.00 | 800.00 | 7,932,500 | 0 |
| 07-Jan-2022 | 840.00 | 880.00 | 815.00 | 840.00 | 3,344,100 | 0 |
| 06-Jan-2022 | 870.00 | 880.00 | 810.00 | 840.00 | 12,550,900 | 0 |
| 05-Jan-2022 | 910.00 | 910.00 | 860.00 | 870.00 | 4,302,200 | 0 |
| 04-Jan-2022 | 890.00 | 910.00 | 875.00 | 895.00 | 7,176,100 | 0 |
| 03-Jan-2022 | 945.00 | 945.00 | 880.00 | 890.00 | 7,712,100 | 0 |
| 30-Dec-2021 | 935.00 | 950.00 | 875.00 | 945.00 | 21,261,800 | 0 |
| 29-Dec-2021 | 915.00 | 950.00 | 850.00 | 940.00 | 34,198,100 | 0 |
| 28-Dec-2021 | 970.00 | 980.00 | 910.00 | 910.00 | 23,586,800 | 0 |
| 27-Dec-2021 | 965.00 | 980.00 | 945.00 | 975.00 | 9,051,100 | 0 |
| 24-Dec-2021 | 975.00 | 990.00 | 955.00 | 965.00 | 11,223,700 | 0 |
| 23-Dec-2021 | 895.00 | 970.00 | 855.00 | 960.00 | 20,771,200 | 0 |
| 22-Dec-2021 | 870.00 | 900.00 | 860.00 | 875.00 | 8,300,500 | 0 |
| 21-Dec-2021 | 855.00 | 875.00 | 835.00 | 860.00 | 6,730,300 | 0 |
| 20-Dec-2021 | 860.00 | 885.00 | 845.00 | 855.00 | 7,354,900 | 0 |
| 17-Dec-2021 | 870.00 | 890.00 | 830.00 | 860.00 | 9,177,300 | 0 |
| 16-Dec-2021 | 880.00 | 900.00 | 850.00 | 880.00 | 13,186,300 | 0 |
| 15-Dec-2021 | 880.00 | 910.00 | 850.00 | 880.00 | 21,145,000 | 0 |
| 14-Dec-2021 | 865.00 | 880.00 | 830.00 | 865.00 | 13,919,900 | 0 |
| 13-Dec-2021 | 775.00 | 855.00 | 775.00 | 855.00 | 24,511,700 | 0 |
| 10-Dec-2021 | 780.00 | 795.00 | 755.00 | 770.00 | 9,989,000 | 0 |
| 09-Dec-2021 | 720.00 | 795.00 | 710.00 | 780.00 | 33,359,300 | 0 |
| 08-Dec-2021 | 710.00 | 740.00 | 685.00 | 705.00 | 16,325,000 | 0 |
| 07-Dec-2021 | 645.00 | 740.00 | 620.00 | 710.00 | 31,586,100 | 0 |
| 06-Dec-2021 | 675.00 | 680.00 | 630.00 | 645.00 | 8,950,000 | 0 |
| 03-Dec-2021 | 675.00 | 685.00 | 645.00 | 675.00 | 17,656,200 | 0 |
| 02-Dec-2021 | 605.00 | 675.00 | 560.00 | 660.00 | 27,036,100 | 0 |
| 01-Dec-2021 | 640.00 | 655.00 | 600.00 | 600.00 | 25,116,000 | 0 |
| 30-Nov-2021 | 640.00 | 655.00 | 625.00 | 640.00 | 8,814,500 | 0 |
| 29-Nov-2021 | 635.00 | 645.00 | 600.00 | 640.00 | 24,553,200 | 0 |
| 26-Nov-2021 | 685.00 | 710.00 | 645.00 | 645.00 | 23,849,200 | 0 |
| 25-Nov-2021 | 645.00 | 690.00 | 645.00 | 690.00 | 18,305,800 | 0 |
| 24-Nov-2021 | 640.00 | 685.00 | 625.00 | 645.00 | 31,525,900 | 0 |
| 23-Nov-2021 | 660.00 | 660.00 | 610.00 | 640.00 | 26,097,200 | 0 |
| 22-Nov-2021 | 655.00 | 670.00 | 630.00 | 655.00 | 18,441,700 | 0 |
| 19-Nov-2021 | 605.00 | 675.00 | 605.00 | 645.00 | 55,812,100 | 0 |
| 18-Nov-2021 | 605.00 | 615.00 | 580.00 | 610.00 | 25,989,900 | 0 |
| 17-Nov-2021 | 570.00 | 610.00 | 545.00 | 600.00 | 49,413,800 | 0 |
| 16-Nov-2021 | 530.00 | 575.00 | 520.00 | 560.00 | 49,945,400 | 0 |
| 15-Nov-2021 | 510.00 | 535.00 | 488.00 | 530.00 | 53,494,100 | 0 |
| 12-Nov-2021 | 515.00 | 525.00 | 492.00 | 505.00 | 26,008,300 | 0 |
| 11-Nov-2021 | 488.00 | 520.00 | 484.00 | 510.00 | 54,181,400 | 0 |
| 10-Nov-2021 | 476.00 | 492.00 | 470.00 | 486.00 | 15,451,200 | 0 |
| 09-Nov-2021 | 496.00 | 500.00 | 470.00 | 474.00 | 25,245,100 | 0 |
| 08-Nov-2021 | 480.00 | 496.00 | 472.00 | 496.00 | 34,005,800 | 0 |
| 05-Nov-2021 | 482.00 | 488.00 | 468.00 | 480.00 | 17,838,000 | 0 |
| 04-Nov-2021 | 466.00 | 484.00 | 458.00 | 480.00 | 44,615,800 | 0 |
| 03-Nov-2021 | 440.00 | 474.00 | 440.00 | 468.00 | 33,866,400 | 0 |
| 02-Nov-2021 | 444.00 | 450.00 | 426.00 | 450.00 | 48,464,000 | 0 |
| 01-Nov-2021 | 420.00 | 446.00 | 410.00 | 444.00 | 49,964,300 | 0 |
| 29-Oct-2021 | 420.00 | 426.00 | 416.00 | 420.00 | 11,573,600 | 0 |
| 28-Oct-2021 | 424.00 | 430.00 | 414.00 | 420.00 | 39,205,100 | 0 |
| 27-Oct-2021 | 434.00 | 436.00 | 420.00 | 424.00 | 45,958,400 | 0 |
| 26-Oct-2021 | 428.00 | 436.00 | 418.00 | 430.00 | 63,354,200 | 0 |
| 25-Oct-2021 | 440.00 | 440.00 | 414.00 | 418.00 | 23,612,000 | 0 |
| 22-Oct-2021 | 452.00 | 498.00 | 424.00 | 432.00 | 158,470,900 | 0 |
| 21-Oct-2021 | 440.00 | 446.00 | 424.00 | 430.00 | 46,175,700 | 0 |
| 19-Oct-2021 | 446.00 | 462.00 | 428.00 | 440.00 | 31,282,700 | 0 |
| 18-Oct-2021 | 416.00 | 466.00 | 408.00 | 444.00 | 55,194,300 | 0 |
| 15-Oct-2021 | 428.00 | 436.00 | 400.00 | 408.00 | 47,077,600 | 0 |
| 14-Oct-2021 | 426.00 | 438.00 | 410.00 | 428.00 | 12,269,100 | 0 |