| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 1,315.00 | 1,315.00 | 1,225.00 | 1,225.00 | 4,200 | 0 |
| 06-Jun-2022 | 1,320.00 | 1,360.00 | 1,260.00 | 1,315.00 | 8,100 | 0 |
| 03-Jun-2022 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 4,200 | 0 |
| 02-Jun-2022 | 1,360.00 | 1,360.00 | 1,305.00 | 1,320.00 | 27,700 | 0 |
| 31-May-2022 | 1,370.00 | 1,370.00 | 1,305.00 | 1,360.00 | 2,800 | 0 |
| 30-May-2022 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 800 | 0 |
| 27-May-2022 | 1,320.00 | 1,370.00 | 1,320.00 | 1,370.00 | 200 | 0 |
| 25-May-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 201,500 | 0 |
| 24-May-2022 | 1,285.00 | 1,395.00 | 1,285.00 | 1,340.00 | 11,600 | 0 |
| 23-May-2022 | 1,260.00 | 1,445.00 | 1,260.00 | 1,345.00 | 9,300 | 0 |
| 20-May-2022 | 1,350.00 | 1,400.00 | 1,260.00 | 1,260.00 | 227,400 | 0 |
| 19-May-2022 | 1,375.00 | 1,425.00 | 1,300.00 | 1,300.00 | 15,200 | 0 |
| 18-May-2022 | 1,400.00 | 1,410.00 | 1,335.00 | 1,375.00 | 4,400 | 0 |
| 17-May-2022 | 1,405.00 | 1,405.00 | 1,310.00 | 1,400.00 | 14,900 | 0 |
| 13-May-2022 | 1,385.00 | 1,440.00 | 1,385.00 | 1,405.00 | 2,200 | 0 |
| 12-May-2022 | 1,385.00 | 1,425.00 | 1,310.00 | 1,405.00 | 7,700 | 0 |
| 11-May-2022 | 1,370.00 | 1,425.00 | 1,295.00 | 1,385.00 | 12,900 | 0 |
| 10-May-2022 | 1,375.00 | 1,375.00 | 1,340.00 | 1,360.00 | 3,000 | 0 |
| 09-May-2022 | 1,350.00 | 1,400.00 | 1,320.00 | 1,375.00 | 9,700 | 0 |
| 28-Apr-2022 | 1,350.00 | 1,395.00 | 1,320.00 | 1,345.00 | 11,300 | 0 |
| 27-Apr-2022 | 1,290.00 | 1,355.00 | 1,290.00 | 1,350.00 | 58,600 | 0 |
| 26-Apr-2022 | 1,290.00 | 1,360.00 | 1,290.00 | 1,355.00 | 6,700 | 0 |
| 25-Apr-2022 | 1,340.00 | 1,355.00 | 1,290.00 | 1,355.00 | 2,900 | 0 |
| 22-Apr-2022 | 1,290.00 | 1,425.00 | 1,270.00 | 1,345.00 | 19,600 | 0 |
| 21-Apr-2022 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 19,000 | 0 |
| 20-Apr-2022 | 1,310.00 | 1,325.00 | 1,260.00 | 1,315.00 | 41,400 | 0 |
| 19-Apr-2022 | 1,285.00 | 1,320.00 | 1,285.00 | 1,320.00 | 500 | 0 |
| 18-Apr-2022 | 1,310.00 | 1,330.00 | 1,305.00 | 1,325.00 | 3,900 | 0 |
| 14-Apr-2022 | 1,340.00 | 1,340.00 | 1,280.00 | 1,330.00 | 6,400 | 0 |
| 13-Apr-2022 | 1,345.00 | 1,345.00 | 1,305.00 | 1,330.00 | 3,000 | 0 |
| 12-Apr-2022 | 1,345.00 | 1,345.00 | 1,285.00 | 1,335.00 | 3,300 | 0 |
| 11-Apr-2022 | 1,305.00 | 1,330.00 | 1,265.00 | 1,330.00 | 9,200 | 0 |
| 08-Apr-2022 | 1,320.00 | 1,320.00 | 1,255.00 | 1,305.00 | 3,000 | 0 |
| 07-Apr-2022 | 1,300.00 | 1,325.00 | 1,275.00 | 1,275.00 | 3,900 | 0 |
| 06-Apr-2022 | 1,305.00 | 1,330.00 | 1,305.00 | 1,330.00 | 2,200 | 0 |
| 05-Apr-2022 | 1,310.00 | 1,350.00 | 1,275.00 | 1,335.00 | 5,900 | 0 |
| 04-Apr-2022 | 1,320.00 | 1,320.00 | 1,285.00 | 1,310.00 | 6,800 | 0 |
| 01-Apr-2022 | 1,300.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,000 | 0 |
| 31-Mar-2022 | 1,335.00 | 1,335.00 | 1,280.00 | 1,300.00 | 9,800 | 0 |
| 30-Mar-2022 | 1,300.00 | 1,340.00 | 1,300.00 | 1,325.00 | 3,700 | 0 |
| 29-Mar-2022 | 1,345.00 | 1,345.00 | 1,305.00 | 1,330.00 | 2,500 | 0 |
| 28-Mar-2022 | 1,305.00 | 1,410.00 | 1,300.00 | 1,330.00 | 30,200 | 0 |
| 25-Mar-2022 | 1,340.00 | 1,345.00 | 1,300.00 | 1,305.00 | 9,800 | 0 |
| 24-Mar-2022 | 1,300.00 | 1,350.00 | 1,295.00 | 1,320.00 | 4,700 | 0 |
| 23-Mar-2022 | 1,335.00 | 1,365.00 | 1,280.00 | 1,295.00 | 10,500 | 0 |
| 22-Mar-2022 | 1,290.00 | 1,370.00 | 1,290.00 | 1,290.00 | 5,900 | 0 |
| 21-Mar-2022 | 1,305.00 | 1,420.00 | 1,280.00 | 1,295.00 | 10,100 | 0 |
| 18-Mar-2022 | 1,375.00 | 1,475.00 | 1,300.00 | 1,300.00 | 20,000 | 0 |
| 17-Mar-2022 | 1,330.00 | 1,375.00 | 1,290.00 | 1,375.00 | 23,100 | 0 |
| 16-Mar-2022 | 1,360.00 | 1,475.00 | 1,295.00 | 1,345.00 | 92,500 | 0 |
| 15-Mar-2022 | 1,285.00 | 1,335.00 | 1,285.00 | 1,335.00 | 19,700 | 0 |
| 14-Mar-2022 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 12,300 | 0 |
| 11-Mar-2022 | 1,310.00 | 1,315.00 | 1,280.00 | 1,310.00 | 1,200 | 0 |
| 10-Mar-2022 | 1,275.00 | 1,320.00 | 1,275.00 | 1,310.00 | 4,300 | 0 |
| 09-Mar-2022 | 1,330.00 | 1,340.00 | 1,280.00 | 1,295.00 | 40,000 | 0 |
| 08-Mar-2022 | 1,280.00 | 1,330.00 | 1,280.00 | 1,325.00 | 2,305,400 | 0 |
| 07-Mar-2022 | 1,280.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,092,600 | 0 |
| 04-Mar-2022 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,012,900 | 0 |
| 02-Mar-2022 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 102,700 | 0 |
| 01-Mar-2022 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 167,200 | 0 |
| 25-Feb-2022 | 1,305.00 | 1,320.00 | 1,285.00 | 1,285.00 | 78,300 | 0 |
| 24-Feb-2022 | 1,295.00 | 1,310.00 | 1,270.00 | 1,305.00 | 34,000 | 0 |
| 23-Feb-2022 | 1,275.00 | 1,295.00 | 1,225.00 | 1,295.00 | 7,900 | 0 |
| 22-Feb-2022 | 1,305.00 | 1,310.00 | 1,275.00 | 1,275.00 | 5,800 | 0 |
| 21-Feb-2022 | 1,320.00 | 1,320.00 | 1,280.00 | 1,285.00 | 4,500 | 0 |
| 18-Feb-2022 | 1,300.00 | 1,300.00 | 1,255.00 | 1,275.00 | 8,800 | 0 |
| 17-Feb-2022 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 8,300 | 0 |
| 16-Feb-2022 | 1,300.00 | 1,325.00 | 1,220.00 | 1,255.00 | 21,100 | 0 |
| 15-Feb-2022 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 11,800 | 0 |
| 14-Feb-2022 | 1,280.00 | 1,310.00 | 1,280.00 | 1,310.00 | 6,400 | 0 |
| 11-Feb-2022 | 1,335.00 | 1,335.00 | 1,300.00 | 1,305.00 | 2,300 | 0 |
| 10-Feb-2022 | 1,285.00 | 1,335.00 | 1,285.00 | 1,335.00 | 10,500 | 0 |
| 09-Feb-2022 | 1,305.00 | 1,410.00 | 1,290.00 | 1,295.00 | 16,800 | 0 |
| 08-Feb-2022 | 1,330.00 | 1,475.00 | 1,305.00 | 1,310.00 | 19,100 | 0 |
| 07-Feb-2022 | 1,275.00 | 1,350.00 | 1,275.00 | 1,305.00 | 8,900 | 0 |
| 04-Feb-2022 | 1,290.00 | 1,340.00 | 1,275.00 | 1,335.00 | 29,100 | 0 |
| 03-Feb-2022 | 1,290.00 | 1,320.00 | 1,200.00 | 1,295.00 | 272,900 | 0 |
| 02-Feb-2022 | 1,275.00 | 1,325.00 | 1,260.00 | 1,290.00 | 40,600 | 0 |
| 31-Jan-2022 | 1,285.00 | 1,285.00 | 1,270.00 | 1,275.00 | 23,900 | 0 |
| 28-Jan-2022 | 1,305.00 | 1,325.00 | 1,285.00 | 1,285.00 | 8,800 | 0 |
| 27-Jan-2022 | 1,270.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,700 | 0 |
| 26-Jan-2022 | 1,265.00 | 1,380.00 | 1,265.00 | 1,275.00 | 25,100 | 0 |
| 25-Jan-2022 | 1,250.00 | 1,325.00 | 1,235.00 | 1,315.00 | 1,800 | 0 |
| 24-Jan-2022 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 6,600 | 0 |
| 21-Jan-2022 | 1,290.00 | 1,330.00 | 1,275.00 | 1,315.00 | 148,400 | 0 |
| 20-Jan-2022 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 15,300 | 0 |
| 19-Jan-2022 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 3,100 | 0 |
| 18-Jan-2022 | 1,305.00 | 1,350.00 | 1,290.00 | 1,290.00 | 18,600 | 0 |
| 17-Jan-2022 | 1,300.00 | 1,360.00 | 1,260.00 | 1,350.00 | 5,800 | 0 |
| 14-Jan-2022 | 1,375.00 | 1,420.00 | 1,290.00 | 1,350.00 | 31,000 | 0 |
| 13-Jan-2022 | 1,315.00 | 1,425.00 | 1,305.00 | 1,375.00 | 42,500 | 0 |
| 12-Jan-2022 | 1,295.00 | 1,330.00 | 1,290.00 | 1,315.00 | 5,000 | 0 |
| 11-Jan-2022 | 1,330.00 | 1,475.00 | 1,265.00 | 1,290.00 | 24,300 | 0 |
| 10-Jan-2022 | 1,210.00 | 1,565.00 | 1,210.00 | 1,295.00 | 209,300 | 0 |
| 07-Jan-2022 | 1,345.00 | 1,345.00 | 1,250.00 | 1,255.00 | 11,800 | 0 |
| 06-Jan-2022 | 1,250.00 | 1,350.00 | 1,245.00 | 1,320.00 | 32,500 | 0 |
| 05-Jan-2022 | 1,230.00 | 1,325.00 | 1,230.00 | 1,300.00 | 23,500 | 0 |
| 04-Jan-2022 | 1,225.00 | 1,320.00 | 1,225.00 | 1,295.00 | 24,900 | 0 |
| 03-Jan-2022 | 1,225.00 | 1,280.00 | 1,220.00 | 1,225.00 | 1,000 | 0 |
| 30-Dec-2021 | 1,290.00 | 1,320.00 | 1,200.00 | 1,255.00 | 15,700 | 0 |