| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 820.00 | 900.00 | 765.00 | 870.00 | 2,400 | 0 |
| 10-Mar-2022 | 760.00 | 815.00 | 760.00 | 815.00 | 800 | 0 |
| 09-Mar-2022 | 815.00 | 815.00 | 815.00 | 815.00 | 200 | 0 |
| 08-Mar-2022 | 845.00 | 845.00 | 825.00 | 825.00 | 1,400 | 0 |
| 07-Mar-2022 | 800.00 | 800.00 | 765.00 | 795.00 | 1,400 | 0 |
| 04-Mar-2022 | 765.00 | 800.00 | 765.00 | 800.00 | 3,700 | 0 |
| 02-Mar-2022 | 850.00 | 850.00 | 805.00 | 805.00 | 1,000 | 0 |
| 01-Mar-2022 | 850.00 | 875.00 | 800.00 | 850.00 | 1,900 | 0 |
| 25-Feb-2022 | 940.00 | 940.00 | 830.00 | 855.00 | 5,000 | 0 |
| 24-Feb-2022 | 870.00 | 870.00 | 870.00 | 870.00 | 0 | 0 |
| 23-Feb-2022 | 850.00 | 880.00 | 850.00 | 870.00 | 1,100 | 0 |
| 22-Feb-2022 | 815.00 | 890.00 | 815.00 | 885.00 | 7,900 | 0 |
| 21-Feb-2022 | 870.00 | 870.00 | 870.00 | 870.00 | 0 | 0 |
| 18-Feb-2022 | 935.00 | 935.00 | 840.00 | 870.00 | 4,500 | 0 |
| 17-Feb-2022 | 970.00 | 970.00 | 885.00 | 885.00 | 3,100 | 0 |
| 16-Feb-2022 | 935.00 | 975.00 | 865.00 | 920.00 | 2,100 | 0 |
| 15-Feb-2022 | 905.00 | 980.00 | 850.00 | 930.00 | 8,000 | 0 |
| 14-Feb-2022 | 875.00 | 905.00 | 875.00 | 905.00 | 200 | 0 |
| 11-Feb-2022 | 905.00 | 975.00 | 905.00 | 920.00 | 1,000 | 0 |
| 10-Feb-2022 | 855.00 | 945.00 | 815.00 | 910.00 | 2,600 | 0 |
| 09-Feb-2022 | 955.00 | 955.00 | 855.00 | 855.00 | 4,700 | 0 |
| 08-Feb-2022 | 935.00 | 945.00 | 880.00 | 905.00 | 9,000 | 0 |
| 07-Feb-2022 | 940.00 | 975.00 | 905.00 | 940.00 | 17,300 | 0 |
| 04-Feb-2022 | 835.00 | 970.00 | 835.00 | 940.00 | 56,300 | 0 |
| 03-Feb-2022 | 830.00 | 840.00 | 770.00 | 785.00 | 10,100 | 0 |
| 02-Feb-2022 | 840.00 | 840.00 | 780.00 | 815.00 | 22,900 | 0 |
| 31-Jan-2022 | 745.00 | 830.00 | 745.00 | 790.00 | 3,200 | 0 |
| 28-Jan-2022 | 780.00 | 840.00 | 740.00 | 785.00 | 2,600 | 0 |
| 27-Jan-2022 | 785.00 | 785.00 | 785.00 | 785.00 | 2,300 | 0 |
| 26-Jan-2022 | 885.00 | 885.00 | 780.00 | 785.00 | 3,300 | 0 |
| 25-Jan-2022 | 785.00 | 830.00 | 785.00 | 830.00 | 2,300 | 0 |
| 24-Jan-2022 | 845.00 | 910.00 | 760.00 | 830.00 | 19,500 | 0 |
| 21-Jan-2022 | 820.00 | 895.00 | 800.00 | 800.00 | 1,700 | 0 |
| 20-Jan-2022 | 820.00 | 820.00 | 820.00 | 820.00 | 0 | 0 |
| 19-Jan-2022 | 830.00 | 830.00 | 820.00 | 820.00 | 600 | 0 |
| 18-Jan-2022 | 800.00 | 925.00 | 755.00 | 830.00 | 18,600 | 0 |
| 17-Jan-2022 | 890.00 | 890.00 | 795.00 | 800.00 | 5,200 | 0 |
| 14-Jan-2022 | 855.00 | 855.00 | 800.00 | 845.00 | 1,800 | 0 |
| 13-Jan-2022 | 865.00 | 865.00 | 860.00 | 860.00 | 600 | 0 |
| 12-Jan-2022 | 855.00 | 865.00 | 855.00 | 865.00 | 2,200 | 0 |
| 11-Jan-2022 | 850.00 | 870.00 | 795.00 | 870.00 | 18,300 | 0 |
| 10-Jan-2022 | 795.00 | 940.00 | 795.00 | 850.00 | 7,100 | 0 |
| 07-Jan-2022 | 850.00 | 850.00 | 795.00 | 795.00 | 1,000 | 0 |
| 06-Jan-2022 | 860.00 | 860.00 | 850.00 | 850.00 | 300 | 0 |
| 05-Jan-2022 | 925.00 | 925.00 | 835.00 | 865.00 | 3,400 | 0 |
| 04-Jan-2022 | 840.00 | 895.00 | 840.00 | 875.00 | 5,700 | 0 |
| 03-Jan-2022 | 900.00 | 900.00 | 895.00 | 895.00 | 1,000 | 0 |
| 30-Dec-2021 | 900.00 | 900.00 | 850.00 | 850.00 | 3,200 | 0 |
| 29-Dec-2021 | 925.00 | 925.00 | 840.00 | 875.00 | 6,900 | 0 |
| 28-Dec-2021 | 855.00 | 900.00 | 855.00 | 885.00 | 4,100 | 0 |
| 27-Dec-2021 | 980.00 | 980.00 | 850.00 | 850.00 | 9,300 | 0 |
| 24-Dec-2021 | 910.00 | 910.00 | 835.00 | 835.00 | 7,000 | 0 |
| 23-Dec-2021 | 845.00 | 990.00 | 840.00 | 840.00 | 12,700 | 0 |
| 22-Dec-2021 | 955.00 | 955.00 | 900.00 | 900.00 | 14,200 | 0 |
| 21-Dec-2021 | 910.00 | 985.00 | 860.00 | 955.00 | 21,700 | 0 |
| 20-Dec-2021 | 835.00 | 955.00 | 835.00 | 915.00 | 24,300 | 0 |
| 17-Dec-2021 | 855.00 | 855.00 | 830.00 | 835.00 | 300 | 0 |
| 16-Dec-2021 | 925.00 | 1,020.00 | 865.00 | 880.00 | 25,600 | 0 |
| 15-Dec-2021 | 850.00 | 950.00 | 850.00 | 915.00 | 8,600 | 0 |
| 14-Dec-2021 | 885.00 | 935.00 | 830.00 | 845.00 | 2,800 | 0 |
| 13-Dec-2021 | 945.00 | 945.00 | 885.00 | 885.00 | 1,100 | 0 |
| 10-Dec-2021 | 840.00 | 1,020.00 | 830.00 | 945.00 | 8,600 | 0 |
| 09-Dec-2021 | 890.00 | 905.00 | 825.00 | 890.00 | 4,700 | 0 |
| 08-Dec-2021 | 890.00 | 910.00 | 830.00 | 835.00 | 4,100 | 0 |
| 07-Dec-2021 | 945.00 | 945.00 | 870.00 | 885.00 | 8,400 | 0 |
| 06-Dec-2021 | 900.00 | 1,075.00 | 835.00 | 895.00 | 21,000 | 0 |
| 03-Dec-2021 | 860.00 | 1,070.00 | 805.00 | 880.00 | 30,200 | 0 |
| 02-Dec-2021 | 815.00 | 1,000.00 | 760.00 | 860.00 | 28,000 | 0 |
| 01-Dec-2021 | 825.00 | 1,000.00 | 805.00 | 815.00 | 26,400 | 0 |
| 30-Nov-2021 | 815.00 | 815.00 | 800.00 | 800.00 | 2,700 | 0 |
| 29-Nov-2021 | 860.00 | 860.00 | 845.00 | 845.00 | 500 | 0 |
| 26-Nov-2021 | 855.00 | 860.00 | 855.00 | 860.00 | 500 | 0 |
| 25-Nov-2021 | 950.00 | 950.00 | 865.00 | 865.00 | 12,000 | 0 |
| 24-Nov-2021 | 920.00 | 920.00 | 920.00 | 920.00 | 600 | 0 |
| 23-Nov-2021 | 960.00 | 975.00 | 920.00 | 920.00 | 10,600 | 0 |
| 22-Nov-2021 | 1,020.00 | 1,025.00 | 970.00 | 985.00 | 5,500 | 0 |
| 19-Nov-2021 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 300 | 0 |
| 18-Nov-2021 | 1,145.00 | 1,145.00 | 1,030.00 | 1,030.00 | 2,400 | 0 |
| 17-Nov-2021 | 1,175.00 | 1,175.00 | 1,100.00 | 1,100.00 | 4,500 | 0 |
| 16-Nov-2021 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 15-Nov-2021 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 900 | 0 |
| 12-Nov-2021 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 11-Nov-2021 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 400 | 0 |
| 10-Nov-2021 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 200 | 0 |
| 09-Nov-2021 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 | 0 |
| 08-Nov-2021 | 1,185.00 | 1,200.00 | 1,120.00 | 1,200.00 | 12,900 | 0 |
| 05-Nov-2021 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 200 | 0 |
| 04-Nov-2021 | 1,195.00 | 1,200.00 | 1,150.00 | 1,200.00 | 9,400 | 0 |
| 03-Nov-2021 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,100 | 0 |
| 02-Nov-2021 | 1,195.00 | 1,195.00 | 1,150.00 | 1,195.00 | 2,800 | 0 |
| 01-Nov-2021 | 1,200.00 | 1,200.00 | 1,155.00 | 1,200.00 | 5,600 | 0 |
| 29-Oct-2021 | 1,095.00 | 1,200.00 | 1,095.00 | 1,200.00 | 56,500 | 0 |
| 28-Oct-2021 | 1,050.00 | 1,100.00 | 1,050.00 | 1,095.00 | 4,200 | 0 |
| 27-Oct-2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,400 | 0 |
| 26-Oct-2021 | 1,025.00 | 1,120.00 | 980.00 | 1,100.00 | 65,700 | 0 |
| 25-Oct-2021 | 930.00 | 1,070.00 | 930.00 | 1,025.00 | 59,500 | 0 |
| 22-Oct-2021 | 945.00 | 1,000.00 | 880.00 | 990.00 | 181,600 | 0 |
| 21-Oct-2021 | 885.00 | 945.00 | 870.00 | 945.00 | 217,700 | 0 |
| 19-Oct-2021 | 900.00 | 935.00 | 865.00 | 935.00 | 22,300 | 0 |
| 18-Oct-2021 | 885.00 | 940.00 | 850.00 | 900.00 | 347,000 | 0 |