| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 386.00 | 416.00 | 386.00 | 406.00 | 16,000 | 0 |
| 08-Mar-2022 | 386.00 | 386.00 | 386.00 | 386.00 | 1,000 | 0 |
| 07-Mar-2022 | 382.00 | 388.00 | 382.00 | 386.00 | 7,800 | 0 |
| 04-Mar-2022 | 374.00 | 380.00 | 372.00 | 380.00 | 2,300 | 0 |
| 02-Mar-2022 | 368.00 | 376.00 | 368.00 | 376.00 | 20,300 | 0 |
| 01-Mar-2022 | 370.00 | 378.00 | 370.00 | 374.00 | 1,600 | 0 |
| 25-Feb-2022 | 374.00 | 374.00 | 374.00 | 374.00 | 400 | 0 |
| 24-Feb-2022 | 376.00 | 376.00 | 370.00 | 370.00 | 400 | 0 |
| 23-Feb-2022 | 370.00 | 384.00 | 370.00 | 384.00 | 5,900 | 0 |
| 22-Feb-2022 | 378.00 | 378.00 | 374.00 | 378.00 | 6,800 | 0 |
| 21-Feb-2022 | 368.00 | 368.00 | 368.00 | 368.00 | 100 | 0 |
| 18-Feb-2022 | 378.00 | 378.00 | 378.00 | 378.00 | 3,000 | 0 |
| 17-Feb-2022 | 386.00 | 386.00 | 382.00 | 382.00 | 2,700 | 0 |
| 16-Feb-2022 | 376.00 | 386.00 | 376.00 | 386.00 | 400 | 0 |
| 15-Feb-2022 | 376.00 | 376.00 | 376.00 | 376.00 | 0 | 0 |
| 14-Feb-2022 | 386.00 | 386.00 | 372.00 | 376.00 | 8,600 | 0 |
| 11-Feb-2022 | 368.00 | 368.00 | 368.00 | 368.00 | 10,900 | 0 |
| 10-Feb-2022 | 378.00 | 378.00 | 378.00 | 378.00 | 7,500 | 0 |
| 09-Feb-2022 | 378.00 | 378.00 | 378.00 | 378.00 | 4,900 | 0 |
| 08-Feb-2022 | 396.00 | 396.00 | 378.00 | 378.00 | 17,500 | 0 |
| 07-Feb-2022 | 392.00 | 396.00 | 392.00 | 396.00 | 300 | 0 |
| 04-Feb-2022 | 372.00 | 372.00 | 372.00 | 372.00 | 0 | 0 |
| 03-Feb-2022 | 394.00 | 394.00 | 372.00 | 372.00 | 400 | 0 |
| 02-Feb-2022 | 390.00 | 390.00 | 374.00 | 374.00 | 500 | 0 |
| 31-Jan-2022 | 374.00 | 374.00 | 374.00 | 374.00 | 600 | 0 |
| 28-Jan-2022 | 374.00 | 374.00 | 374.00 | 374.00 | 400 | 0 |
| 27-Jan-2022 | 374.00 | 374.00 | 374.00 | 374.00 | 0 | 0 |
| 26-Jan-2022 | 374.00 | 374.00 | 374.00 | 374.00 | 200 | 0 |
| 25-Jan-2022 | 390.00 | 390.00 | 374.00 | 374.00 | 17,100 | 0 |
| 24-Jan-2022 | 374.00 | 374.00 | 374.00 | 374.00 | 10,000 | 0 |
| 21-Jan-2022 | 374.00 | 374.00 | 374.00 | 374.00 | 100 | 0 |
| 20-Jan-2022 | 374.00 | 374.00 | 374.00 | 374.00 | 100 | 0 |
| 19-Jan-2022 | 374.00 | 376.00 | 372.00 | 374.00 | 29,300 | 0 |
| 18-Jan-2022 | 372.00 | 374.00 | 372.00 | 374.00 | 500 | 0 |
| 17-Jan-2022 | 374.00 | 374.00 | 374.00 | 374.00 | 300 | 0 |
| 14-Jan-2022 | 370.00 | 378.00 | 370.00 | 374.00 | 20,000 | 0 |
| 13-Jan-2022 | 374.00 | 376.00 | 372.00 | 374.00 | 10,300 | 0 |
| 12-Jan-2022 | 386.00 | 386.00 | 372.00 | 374.00 | 11,900 | 0 |
| 11-Jan-2022 | 386.00 | 386.00 | 372.00 | 372.00 | 200 | 0 |
| 10-Jan-2022 | 378.00 | 378.00 | 372.00 | 372.00 | 4,900 | 0 |
| 07-Jan-2022 | 370.00 | 378.00 | 370.00 | 378.00 | 42,200 | 0 |
| 06-Jan-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 05-Jan-2022 | 372.00 | 372.00 | 370.00 | 370.00 | 10,000 | 0 |
| 04-Jan-2022 | 376.00 | 378.00 | 366.00 | 370.00 | 58,600 | 0 |
| 03-Jan-2022 | 378.00 | 380.00 | 374.00 | 376.00 | 61,700 | 0 |
| 30-Dec-2021 | 380.00 | 380.00 | 370.00 | 370.00 | 20,500 | 0 |
| 29-Dec-2021 | 400.00 | 400.00 | 368.00 | 370.00 | 547,600 | 0 |
| 28-Dec-2021 | 398.00 | 398.00 | 394.00 | 394.00 | 10,300 | 0 |
| 27-Dec-2021 | 398.00 | 400.00 | 392.00 | 392.00 | 200,400 | 0 |
| 24-Dec-2021 | 398.00 | 398.00 | 398.00 | 398.00 | 800 | 0 |
| 23-Dec-2021 | 374.00 | 386.00 | 374.00 | 380.00 | 10,200 | 0 |
| 22-Dec-2021 | 400.00 | 400.00 | 390.00 | 390.00 | 120,200 | 0 |
| 21-Dec-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 20,000 | 0 |
| 20-Dec-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 10,000 | 0 |
| 17-Dec-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 10,400 | 0 |
| 16-Dec-2021 | 400.00 | 400.00 | 396.00 | 400.00 | 34,100 | 0 |
| 15-Dec-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 10,000 | 0 |
| 14-Dec-2021 | 396.00 | 400.00 | 396.00 | 396.00 | 90,000 | 0 |
| 13-Dec-2021 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 10-Dec-2021 | 396.00 | 396.00 | 396.00 | 396.00 | 200 | 0 |
| 09-Dec-2021 | 398.00 | 400.00 | 398.00 | 398.00 | 31,100 | 0 |
| 08-Dec-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 100 | 0 |
| 07-Dec-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 06-Dec-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 03-Dec-2021 | 390.00 | 400.00 | 386.00 | 400.00 | 695,600 | 0 |
| 02-Dec-2021 | 394.00 | 400.00 | 394.00 | 400.00 | 10,000 | 0 |
| 01-Dec-2021 | 400.00 | 400.00 | 394.00 | 394.00 | 243,500 | 0 |
| 30-Nov-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 300 | 0 |
| 29-Nov-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 760,100 | 0 |
| 26-Nov-2021 | 400.00 | 402.00 | 398.00 | 400.00 | 880,100 | 0 |
| 25-Nov-2021 | 394.00 | 400.00 | 394.00 | 400.00 | 60,200 | 0 |
| 24-Nov-2021 | 400.00 | 406.00 | 400.00 | 400.00 | 3,500 | 0 |
| 23-Nov-2021 | 404.00 | 404.00 | 392.00 | 400.00 | 27,500 | 0 |
| 22-Nov-2021 | 406.00 | 410.00 | 392.00 | 400.00 | 74,100 | 0 |
| 19-Nov-2021 | 406.00 | 406.00 | 406.00 | 406.00 | 21,400 | 0 |
| 18-Nov-2021 | 402.00 | 406.00 | 400.00 | 406.00 | 100,100 | 0 |
| 17-Nov-2021 | 404.00 | 404.00 | 402.00 | 402.00 | 200 | 0 |
| 16-Nov-2021 | 406.00 | 406.00 | 396.00 | 406.00 | 20,600 | 0 |
| 15-Nov-2021 | 400.00 | 418.00 | 394.00 | 406.00 | 60,200 | 0 |
| 12-Nov-2021 | 400.00 | 402.00 | 390.00 | 400.00 | 6,900 | 0 |
| 11-Nov-2021 | 398.00 | 400.00 | 398.00 | 400.00 | 2,400 | 0 |
| 10-Nov-2021 | 396.00 | 396.00 | 396.00 | 396.00 | 100 | 0 |
| 09-Nov-2021 | 408.00 | 408.00 | 408.00 | 408.00 | 0 | 0 |
| 08-Nov-2021 | 400.00 | 408.00 | 396.00 | 408.00 | 10,200 | 0 |
| 05-Nov-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 40,400 | 0 |
| 04-Nov-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 100 | 0 |
| 03-Nov-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 500 | 0 |
| 02-Nov-2021 | 398.00 | 398.00 | 398.00 | 398.00 | 100 | 0 |
| 01-Nov-2021 | 394.00 | 400.00 | 394.00 | 400.00 | 100,600 | 0 |
| 29-Oct-2021 | 398.00 | 460.00 | 394.00 | 394.00 | 27,400 | 0 |
| 28-Oct-2021 | 398.00 | 398.00 | 392.00 | 392.00 | 4,000 | 0 |
| 27-Oct-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 26-Oct-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 2,100 | 0 |
| 25-Oct-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 100 | 0 |
| 22-Oct-2021 | 404.00 | 404.00 | 404.00 | 404.00 | 0 | 0 |
| 21-Oct-2021 | 404.00 | 404.00 | 404.00 | 404.00 | 10,000 | 0 |
| 19-Oct-2021 | 404.00 | 418.00 | 404.00 | 404.00 | 15,000 | 0 |
| 18-Oct-2021 | 400.00 | 404.00 | 400.00 | 404.00 | 27,000 | 0 |
| 15-Oct-2021 | 398.00 | 398.00 | 394.00 | 394.00 | 200 | 0 |
| 14-Oct-2021 | 400.00 | 400.00 | 398.00 | 398.00 | 1,200 | 0 |