| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 710.00 | 720.00 | 665.00 | 665.00 | 3,319,200 | 0 |
| 06-Jun-2022 | 670.00 | 725.00 | 630.00 | 710.00 | 2,337,600 | 0 |
| 03-Jun-2022 | 685.00 | 690.00 | 650.00 | 665.00 | 2,096,500 | 0 |
| 02-Jun-2022 | 660.00 | 770.00 | 615.00 | 685.00 | 4,102,700 | 0 |
| 31-May-2022 | 625.00 | 670.00 | 615.00 | 660.00 | 956,900 | 0 |
| 30-May-2022 | 620.00 | 630.00 | 610.00 | 620.00 | 288,300 | 0 |
| 27-May-2022 | 620.00 | 630.00 | 600.00 | 620.00 | 201,400 | 0 |
| 25-May-2022 | 595.00 | 630.00 | 560.00 | 615.00 | 3,989,600 | 0 |
| 24-May-2022 | 620.00 | 630.00 | 585.00 | 600.00 | 488,300 | 0 |
| 23-May-2022 | 665.00 | 665.00 | 620.00 | 620.00 | 1,874,100 | 0 |
| 20-May-2022 | 635.00 | 670.00 | 605.00 | 665.00 | 2,376,900 | 0 |
| 19-May-2022 | 595.00 | 640.00 | 590.00 | 635.00 | 2,398,500 | 0 |
| 18-May-2022 | 595.00 | 640.00 | 585.00 | 600.00 | 1,859,000 | 0 |
| 17-May-2022 | 600.00 | 600.00 | 575.00 | 595.00 | 1,566,000 | 0 |
| 13-May-2022 | 600.00 | 610.00 | 575.00 | 600.00 | 1,356,000 | 0 |
| 12-May-2022 | 595.00 | 610.00 | 575.00 | 600.00 | 2,388,400 | 0 |
| 11-May-2022 | 610.00 | 640.00 | 570.00 | 595.00 | 3,388,200 | 0 |
| 10-May-2022 | 590.00 | 620.00 | 550.00 | 610.00 | 4,077,300 | 0 |
| 09-May-2022 | 620.00 | 625.00 | 585.00 | 590.00 | 840,100 | 0 |
| 28-Apr-2022 | 650.00 | 695.00 | 605.00 | 625.00 | 951,000 | 0 |
| 27-Apr-2022 | 695.00 | 695.00 | 650.00 | 650.00 | 677,000 | 0 |
| 26-Apr-2022 | 675.00 | 710.00 | 665.00 | 695.00 | 385,800 | 0 |
| 25-Apr-2022 | 705.00 | 720.00 | 660.00 | 695.00 | 715,400 | 0 |
| 22-Apr-2022 | 755.00 | 765.00 | 705.00 | 705.00 | 694,300 | 0 |
| 21-Apr-2022 | 745.00 | 765.00 | 740.00 | 755.00 | 69,500 | 0 |
| 20-Apr-2022 | 745.00 | 780.00 | 730.00 | 745.00 | 437,500 | 0 |
| 19-Apr-2022 | 740.00 | 755.00 | 720.00 | 745.00 | 295,700 | 0 |
| 18-Apr-2022 | 730.00 | 740.00 | 715.00 | 735.00 | 270,700 | 0 |
| 14-Apr-2022 | 730.00 | 745.00 | 720.00 | 735.00 | 180,000 | 0 |
| 13-Apr-2022 | 755.00 | 760.00 | 705.00 | 740.00 | 310,600 | 0 |
| 12-Apr-2022 | 755.00 | 755.00 | 740.00 | 755.00 | 194,500 | 0 |
| 11-Apr-2022 | 760.00 | 780.00 | 735.00 | 745.00 | 514,900 | 0 |
| 08-Apr-2022 | 775.00 | 785.00 | 740.00 | 760.00 | 214,700 | 0 |
| 07-Apr-2022 | 765.00 | 785.00 | 750.00 | 775.00 | 382,600 | 0 |
| 06-Apr-2022 | 725.00 | 770.00 | 720.00 | 760.00 | 310,200 | 0 |
| 05-Apr-2022 | 730.00 | 740.00 | 710.00 | 725.00 | 426,500 | 0 |
| 04-Apr-2022 | 745.00 | 760.00 | 730.00 | 750.00 | 82,800 | 0 |
| 01-Apr-2022 | 750.00 | 760.00 | 725.00 | 745.00 | 59,600 | 0 |
| 31-Mar-2022 | 760.00 | 760.00 | 735.00 | 750.00 | 132,600 | 0 |
| 30-Mar-2022 | 745.00 | 785.00 | 740.00 | 750.00 | 290,500 | 0 |
| 29-Mar-2022 | 750.00 | 755.00 | 735.00 | 745.00 | 133,700 | 0 |
| 28-Mar-2022 | 785.00 | 800.00 | 735.00 | 750.00 | 1,260,500 | 0 |
| 25-Mar-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 32,100 | 0 |
| 24-Mar-2022 | 790.00 | 800.00 | 770.00 | 785.00 | 322,400 | 0 |
| 23-Mar-2022 | 800.00 | 830.00 | 770.00 | 790.00 | 602,000 | 0 |
| 22-Mar-2022 | 775.00 | 810.00 | 775.00 | 795.00 | 224,600 | 0 |
| 21-Mar-2022 | 775.00 | 775.00 | 750.00 | 775.00 | 1,349,900 | 0 |
| 18-Mar-2022 | 785.00 | 785.00 | 760.00 | 775.00 | 114,200 | 0 |
| 17-Mar-2022 | 765.00 | 835.00 | 760.00 | 780.00 | 251,500 | 0 |
| 16-Mar-2022 | 790.00 | 800.00 | 740.00 | 770.00 | 437,300 | 0 |
| 15-Mar-2022 | 790.00 | 800.00 | 765.00 | 790.00 | 478,100 | 0 |
| 14-Mar-2022 | 770.00 | 805.00 | 760.00 | 790.00 | 1,069,300 | 0 |
| 11-Mar-2022 | 745.00 | 770.00 | 730.00 | 760.00 | 939,600 | 0 |
| 10-Mar-2022 | 710.00 | 750.00 | 685.00 | 745.00 | 1,366,500 | 0 |
| 09-Mar-2022 | 690.00 | 715.00 | 685.00 | 700.00 | 189,600 | 0 |
| 08-Mar-2022 | 710.00 | 730.00 | 685.00 | 700.00 | 405,200 | 0 |
| 07-Mar-2022 | 690.00 | 720.00 | 680.00 | 710.00 | 933,200 | 0 |
| 04-Mar-2022 | 685.00 | 690.00 | 675.00 | 690.00 | 380,600 | 0 |
| 02-Mar-2022 | 695.00 | 700.00 | 670.00 | 690.00 | 98,500 | 0 |
| 01-Mar-2022 | 695.00 | 700.00 | 660.00 | 690.00 | 324,000 | 0 |
| 25-Feb-2022 | 660.00 | 695.00 | 660.00 | 695.00 | 307,500 | 0 |
| 24-Feb-2022 | 680.00 | 680.00 | 635.00 | 660.00 | 229,300 | 0 |
| 23-Feb-2022 | 660.00 | 685.00 | 655.00 | 670.00 | 1,284,400 | 0 |
| 22-Feb-2022 | 670.00 | 695.00 | 660.00 | 675.00 | 1,481,200 | 0 |
| 21-Feb-2022 | 695.00 | 700.00 | 650.00 | 670.00 | 2,761,200 | 0 |
| 18-Feb-2022 | 685.00 | 700.00 | 650.00 | 695.00 | 502,300 | 0 |
| 17-Feb-2022 | 695.00 | 700.00 | 645.00 | 690.00 | 1,030,500 | 0 |
| 16-Feb-2022 | 695.00 | 700.00 | 660.00 | 680.00 | 36,400 | 0 |
| 15-Feb-2022 | 650.00 | 700.00 | 650.00 | 695.00 | 157,100 | 0 |
| 14-Feb-2022 | 675.00 | 675.00 | 650.00 | 655.00 | 4,354,900 | 0 |
| 11-Feb-2022 | 665.00 | 700.00 | 655.00 | 675.00 | 5,097,800 | 0 |
| 10-Feb-2022 | 660.00 | 670.00 | 645.00 | 650.00 | 750,200 | 0 |
| 09-Feb-2022 | 665.00 | 680.00 | 640.00 | 650.00 | 280,400 | 0 |
| 08-Feb-2022 | 690.00 | 705.00 | 650.00 | 650.00 | 9,231,600 | 0 |
| 07-Feb-2022 | 700.00 | 705.00 | 685.00 | 695.00 | 119,800 | 0 |
| 04-Feb-2022 | 690.00 | 710.00 | 670.00 | 705.00 | 209,500 | 0 |
| 03-Feb-2022 | 685.00 | 690.00 | 660.00 | 690.00 | 3,271,900 | 0 |
| 02-Feb-2022 | 635.00 | 680.00 | 635.00 | 680.00 | 262,700 | 0 |
| 31-Jan-2022 | 610.00 | 645.00 | 590.00 | 635.00 | 2,219,800 | 0 |
| 28-Jan-2022 | 635.00 | 655.00 | 595.00 | 605.00 | 2,434,600 | 0 |
| 27-Jan-2022 | 670.00 | 670.00 | 625.00 | 635.00 | 3,025,600 | 0 |
| 26-Jan-2022 | 680.00 | 700.00 | 660.00 | 670.00 | 4,010,400 | 0 |
| 25-Jan-2022 | 690.00 | 740.00 | 665.00 | 680.00 | 2,323,000 | 0 |
| 24-Jan-2022 | 695.00 | 705.00 | 650.00 | 680.00 | 735,800 | 0 |
| 21-Jan-2022 | 675.00 | 710.00 | 625.00 | 690.00 | 243,200 | 0 |
| 20-Jan-2022 | 695.00 | 710.00 | 650.00 | 670.00 | 7,796,600 | 0 |
| 19-Jan-2022 | 745.00 | 750.00 | 695.00 | 695.00 | 820,200 | 0 |
| 18-Jan-2022 | 795.00 | 800.00 | 745.00 | 745.00 | 2,823,700 | 0 |
| 17-Jan-2022 | 805.00 | 810.00 | 785.00 | 800.00 | 170,500 | 0 |
| 14-Jan-2022 | 800.00 | 830.00 | 790.00 | 805.00 | 192,900 | 0 |
| 13-Jan-2022 | 830.00 | 830.00 | 805.00 | 815.00 | 179,400 | 0 |
| 12-Jan-2022 | 870.00 | 880.00 | 820.00 | 825.00 | 601,800 | 0 |
| 11-Jan-2022 | 800.00 | 895.00 | 785.00 | 880.00 | 963,600 | 0 |
| 10-Jan-2022 | 825.00 | 825.00 | 795.00 | 805.00 | 392,500 | 0 |
| 07-Jan-2022 | 830.00 | 835.00 | 795.00 | 815.00 | 669,100 | 0 |
| 06-Jan-2022 | 780.00 | 900.00 | 755.00 | 825.00 | 478,100 | 0 |
| 05-Jan-2022 | 785.00 | 785.00 | 750.00 | 780.00 | 233,000 | 0 |
| 04-Jan-2022 | 780.00 | 785.00 | 750.00 | 780.00 | 175,500 | 0 |
| 03-Jan-2022 | 785.00 | 790.00 | 770.00 | 785.00 | 68,800 | 0 |
| 30-Dec-2021 | 785.00 | 795.00 | 760.00 | 780.00 | 65,400 | 0 |