| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 785.00 | 960.00 | 745.00 | 745.00 | 12,100 | 0 |
| 06-Jun-2022 | 700.00 | 780.00 | 700.00 | 775.00 | 4,900 | 0 |
| 03-Jun-2022 | 770.00 | 770.00 | 750.00 | 750.00 | 400 | 0 |
| 02-Jun-2022 | 775.00 | 780.00 | 670.00 | 770.00 | 5,600 | 0 |
| 31-May-2022 | 715.00 | 715.00 | 715.00 | 715.00 | 0 | 0 |
| 30-May-2022 | 705.00 | 715.00 | 705.00 | 715.00 | 200 | 0 |
| 27-May-2022 | 755.00 | 755.00 | 755.00 | 755.00 | 2,500 | 0 |
| 25-May-2022 | 785.00 | 785.00 | 740.00 | 755.00 | 900 | 0 |
| 24-May-2022 | 680.00 | 790.00 | 680.00 | 790.00 | 700 | 0 |
| 23-May-2022 | 680.00 | 680.00 | 680.00 | 680.00 | 100 | 0 |
| 20-May-2022 | 720.00 | 720.00 | 680.00 | 680.00 | 200 | 0 |
| 19-May-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 0 | 0 |
| 18-May-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 100 | 0 |
| 17-May-2022 | 765.00 | 765.00 | 765.00 | 765.00 | 200 | 0 |
| 13-May-2022 | 725.00 | 740.00 | 725.00 | 730.00 | 1,300 | 0 |
| 12-May-2022 | 775.00 | 775.00 | 775.00 | 775.00 | 300 | 0 |
| 11-May-2022 | 735.00 | 775.00 | 685.00 | 775.00 | 700 | 0 |
| 10-May-2022 | 730.00 | 775.00 | 730.00 | 735.00 | 400 | 0 |
| 09-May-2022 | 730.00 | 805.00 | 730.00 | 775.00 | 19,500 | 0 |
| 28-Apr-2022 | 710.00 | 940.00 | 710.00 | 730.00 | 26,700 | 0 |
| 27-Apr-2022 | 755.00 | 800.00 | 755.00 | 755.00 | 2,400 | 0 |
| 26-Apr-2022 | 790.00 | 790.00 | 710.00 | 750.00 | 9,500 | 0 |
| 25-Apr-2022 | 755.00 | 755.00 | 755.00 | 755.00 | 100 | 0 |
| 22-Apr-2022 | 770.00 | 770.00 | 765.00 | 765.00 | 1,100 | 0 |
| 21-Apr-2022 | 760.00 | 760.00 | 750.00 | 750.00 | 500 | 0 |
| 20-Apr-2022 | 725.00 | 755.00 | 725.00 | 755.00 | 1,000 | 0 |
| 19-Apr-2022 | 730.00 | 760.00 | 680.00 | 760.00 | 700 | 0 |
| 18-Apr-2022 | 755.00 | 770.00 | 730.00 | 730.00 | 600 | 0 |
| 14-Apr-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 100 | 0 |
| 13-Apr-2022 | 755.00 | 755.00 | 755.00 | 755.00 | 100 | 0 |
| 12-Apr-2022 | 750.00 | 775.00 | 750.00 | 775.00 | 300 | 0 |
| 11-Apr-2022 | 770.00 | 770.00 | 730.00 | 750.00 | 4,600 | 0 |
| 08-Apr-2022 | 785.00 | 785.00 | 730.00 | 775.00 | 700 | 0 |
| 07-Apr-2022 | 775.00 | 775.00 | 775.00 | 775.00 | 0 | 0 |
| 06-Apr-2022 | 785.00 | 790.00 | 715.00 | 775.00 | 7,500 | 0 |
| 05-Apr-2022 | 785.00 | 825.00 | 735.00 | 750.00 | 9,700 | 0 |
| 04-Apr-2022 | 780.00 | 780.00 | 745.00 | 755.00 | 8,500 | 0 |
| 01-Apr-2022 | 805.00 | 805.00 | 750.00 | 790.00 | 1,300 | 0 |
| 31-Mar-2022 | 750.00 | 785.00 | 740.00 | 785.00 | 6,500 | 0 |
| 30-Mar-2022 | 740.00 | 795.00 | 740.00 | 795.00 | 200 | 0 |
| 29-Mar-2022 | 765.00 | 765.00 | 765.00 | 765.00 | 100 | 0 |
| 28-Mar-2022 | 800.00 | 800.00 | 745.00 | 755.00 | 300 | 0 |
| 25-Mar-2022 | 745.00 | 805.00 | 745.00 | 795.00 | 900 | 0 |
| 24-Mar-2022 | 785.00 | 830.00 | 740.00 | 795.00 | 2,900 | 0 |
| 23-Mar-2022 | 760.00 | 805.00 | 760.00 | 785.00 | 3,900 | 0 |
| 22-Mar-2022 | 775.00 | 855.00 | 770.00 | 810.00 | 4,500 | 0 |
| 21-Mar-2022 | 840.00 | 840.00 | 785.00 | 820.00 | 4,700 | 0 |
| 18-Mar-2022 | 895.00 | 895.00 | 810.00 | 840.00 | 8,300 | 0 |
| 17-Mar-2022 | 915.00 | 925.00 | 835.00 | 860.00 | 19,600 | 0 |
| 16-Mar-2022 | 795.00 | 980.00 | 795.00 | 880.00 | 29,800 | 0 |
| 15-Mar-2022 | 765.00 | 785.00 | 765.00 | 785.00 | 300 | 0 |
| 14-Mar-2022 | 730.00 | 730.00 | 730.00 | 730.00 | 100 | 0 |
| 11-Mar-2022 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 10-Mar-2022 | 820.00 | 820.00 | 745.00 | 765.00 | 600 | 0 |
| 09-Mar-2022 | 740.00 | 740.00 | 740.00 | 740.00 | 100 | 0 |
| 08-Mar-2022 | 810.00 | 810.00 | 790.00 | 790.00 | 5,600 | 0 |
| 07-Mar-2022 | 795.00 | 820.00 | 790.00 | 820.00 | 500 | 0 |
| 04-Mar-2022 | 840.00 | 875.00 | 840.00 | 840.00 | 1,500 | 0 |
| 02-Mar-2022 | 950.00 | 950.00 | 890.00 | 890.00 | 8,600 | 0 |
| 01-Mar-2022 | 935.00 | 1,055.00 | 805.00 | 955.00 | 19,700 | 0 |
| 25-Feb-2022 | 805.00 | 875.00 | 750.00 | 850.00 | 8,100 | 0 |
| 24-Feb-2022 | 770.00 | 875.00 | 770.00 | 800.00 | 16,900 | 0 |
| 23-Feb-2022 | 785.00 | 785.00 | 750.00 | 770.00 | 600 | 0 |
| 22-Feb-2022 | 770.00 | 785.00 | 770.00 | 785.00 | 600 | 0 |
| 21-Feb-2022 | 805.00 | 810.00 | 760.00 | 805.00 | 8,800 | 0 |
| 18-Feb-2022 | 740.00 | 845.00 | 740.00 | 805.00 | 28,200 | 0 |
| 17-Feb-2022 | 730.00 | 850.00 | 710.00 | 740.00 | 128,800 | 0 |
| 16-Feb-2022 | 740.00 | 870.00 | 710.00 | 730.00 | 24,900 | 0 |
| 15-Feb-2022 | 780.00 | 970.00 | 735.00 | 735.00 | 53,200 | 0 |
| 14-Feb-2022 | 805.00 | 1,000.00 | 780.00 | 780.00 | 32,600 | 0 |
| 11-Feb-2022 | 800.00 | 805.00 | 800.00 | 805.00 | 400 | 0 |
| 10-Feb-2022 | 710.00 | 775.00 | 710.00 | 775.00 | 1,500 | 0 |
| 09-Feb-2022 | 735.00 | 750.00 | 735.00 | 750.00 | 1,500 | 0 |
| 08-Feb-2022 | 740.00 | 740.00 | 740.00 | 740.00 | 1,000 | 0 |
| 07-Feb-2022 | 720.00 | 740.00 | 720.00 | 740.00 | 1,000 | 0 |
| 04-Feb-2022 | 760.00 | 760.00 | 760.00 | 760.00 | 100 | 0 |
| 03-Feb-2022 | 900.00 | 900.00 | 710.00 | 770.00 | 8,600 | 0 |
| 02-Feb-2022 | 710.00 | 730.00 | 710.00 | 730.00 | 3,300 | 0 |
| 31-Jan-2022 | 760.00 | 760.00 | 745.00 | 755.00 | 700 | 0 |
| 28-Jan-2022 | 750.00 | 805.00 | 730.00 | 750.00 | 3,800 | 0 |
| 27-Jan-2022 | 900.00 | 900.00 | 765.00 | 765.00 | 8,200 | 0 |
| 26-Jan-2022 | 730.00 | 790.00 | 730.00 | 790.00 | 2,200 | 0 |
| 25-Jan-2022 | 780.00 | 780.00 | 745.00 | 750.00 | 2,800 | 0 |
| 24-Jan-2022 | 770.00 | 785.00 | 750.00 | 785.00 | 300 | 0 |
| 21-Jan-2022 | 790.00 | 940.00 | 750.00 | 770.00 | 14,800 | 0 |
| 20-Jan-2022 | 790.00 | 790.00 | 790.00 | 790.00 | 500 | 0 |
| 19-Jan-2022 | 720.00 | 815.00 | 720.00 | 800.00 | 7,000 | 0 |
| 18-Jan-2022 | 775.00 | 775.00 | 735.00 | 770.00 | 2,600 | 0 |
| 17-Jan-2022 | 810.00 | 810.00 | 755.00 | 790.00 | 1,000 | 0 |
| 14-Jan-2022 | 840.00 | 950.00 | 760.00 | 810.00 | 18,000 | 0 |
| 13-Jan-2022 | 765.00 | 1,010.00 | 765.00 | 810.00 | 23,700 | 0 |
| 12-Jan-2022 | 710.00 | 870.00 | 710.00 | 815.00 | 27,800 | 0 |
| 11-Jan-2022 | 825.00 | 830.00 | 740.00 | 755.00 | 400 | 0 |
| 10-Jan-2022 | 815.00 | 855.00 | 760.00 | 780.00 | 900 | 0 |
| 07-Jan-2022 | 900.00 | 900.00 | 815.00 | 815.00 | 6,200 | 0 |
| 06-Jan-2022 | 820.00 | 900.00 | 810.00 | 875.00 | 2,300 | 0 |
| 05-Jan-2022 | 860.00 | 860.00 | 800.00 | 840.00 | 1,700 | 0 |
| 04-Jan-2022 | 820.00 | 1,020.00 | 780.00 | 855.00 | 7,300 | 0 |
| 03-Jan-2022 | 820.00 | 820.00 | 770.00 | 820.00 | 2,100 | 0 |
| 30-Dec-2021 | 850.00 | 870.00 | 820.00 | 820.00 | 12,600 | 0 |