| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 800.00 | 800.00 | 765.00 | 785.00 | 24,200 | 0 |
| 28-Dec-2021 | 785.00 | 835.00 | 765.00 | 780.00 | 200,800 | 0 |
| 27-Dec-2021 | 775.00 | 950.00 | 770.00 | 785.00 | 318,800 | 0 |
| 24-Dec-2021 | 780.00 | 800.00 | 765.00 | 775.00 | 112,500 | 0 |
| 23-Dec-2021 | 800.00 | 805.00 | 770.00 | 785.00 | 136,200 | 0 |
| 22-Dec-2021 | 775.00 | 785.00 | 750.00 | 785.00 | 279,300 | 0 |
| 21-Dec-2021 | 760.00 | 805.00 | 750.00 | 775.00 | 221,200 | 0 |
| 20-Dec-2021 | 780.00 | 780.00 | 735.00 | 760.00 | 582,800 | 0 |
| 17-Dec-2021 | 835.00 | 840.00 | 780.00 | 780.00 | 422,500 | 0 |
| 16-Dec-2021 | 835.00 | 890.00 | 800.00 | 835.00 | 1,052,800 | 0 |
| 15-Dec-2021 | 830.00 | 835.00 | 815.00 | 835.00 | 388,000 | 0 |
| 14-Dec-2021 | 825.00 | 850.00 | 805.00 | 830.00 | 357,600 | 0 |
| 13-Dec-2021 | 775.00 | 865.00 | 745.00 | 805.00 | 663,400 | 0 |
| 10-Dec-2021 | 785.00 | 785.00 | 735.00 | 765.00 | 232,100 | 0 |
| 09-Dec-2021 | 770.00 | 800.00 | 720.00 | 775.00 | 415,400 | 0 |
| 08-Dec-2021 | 775.00 | 835.00 | 725.00 | 770.00 | 456,300 | 0 |
| 07-Dec-2021 | 805.00 | 805.00 | 775.00 | 775.00 | 215,600 | 0 |
| 06-Dec-2021 | 895.00 | 895.00 | 830.00 | 830.00 | 425,100 | 0 |
| 03-Dec-2021 | 910.00 | 930.00 | 865.00 | 890.00 | 217,300 | 0 |
| 02-Dec-2021 | 910.00 | 945.00 | 850.00 | 890.00 | 963,400 | 0 |
| 01-Dec-2021 | 840.00 | 945.00 | 825.00 | 910.00 | 1,194,200 | 0 |
| 30-Nov-2021 | 825.00 | 840.00 | 810.00 | 830.00 | 417,200 | 0 |
| 29-Nov-2021 | 825.00 | 825.00 | 785.00 | 820.00 | 266,100 | 0 |
| 26-Nov-2021 | 850.00 | 870.00 | 780.00 | 825.00 | 353,800 | 0 |
| 25-Nov-2021 | 780.00 | 840.00 | 775.00 | 825.00 | 593,000 | 0 |
| 24-Nov-2021 | 715.00 | 785.00 | 700.00 | 775.00 | 1,480,300 | 0 |
| 23-Nov-2021 | 685.00 | 775.00 | 685.00 | 715.00 | 995,200 | 0 |
| 22-Nov-2021 | 690.00 | 710.00 | 675.00 | 690.00 | 549,900 | 0 |
| 19-Nov-2021 | 695.00 | 700.00 | 650.00 | 680.00 | 414,600 | 0 |
| 18-Nov-2021 | 705.00 | 705.00 | 675.00 | 690.00 | 165,800 | 0 |
| 17-Nov-2021 | 695.00 | 705.00 | 665.00 | 705.00 | 214,600 | 0 |
| 16-Nov-2021 | 675.00 | 705.00 | 655.00 | 695.00 | 284,300 | 0 |
| 15-Nov-2021 | 715.00 | 720.00 | 665.00 | 700.00 | 192,600 | 0 |
| 12-Nov-2021 | 695.00 | 710.00 | 675.00 | 705.00 | 325,300 | 0 |
| 11-Nov-2021 | 705.00 | 715.00 | 690.00 | 710.00 | 147,900 | 0 |
| 10-Nov-2021 | 700.00 | 730.00 | 695.00 | 705.00 | 294,600 | 0 |
| 09-Nov-2021 | 625.00 | 700.00 | 625.00 | 695.00 | 688,400 | 0 |
| 08-Nov-2021 | 615.00 | 645.00 | 610.00 | 630.00 | 202,300 | 0 |
| 05-Nov-2021 | 660.00 | 670.00 | 615.00 | 625.00 | 1,050,400 | 0 |
| 04-Nov-2021 | 605.00 | 680.00 | 585.00 | 660.00 | 576,000 | 0 |
| 03-Nov-2021 | 625.00 | 635.00 | 620.00 | 620.00 | 512,100 | 0 |
| 02-Nov-2021 | 715.00 | 715.00 | 665.00 | 665.00 | 837,800 | 0 |
| 01-Nov-2021 | 705.00 | 735.00 | 695.00 | 715.00 | 372,400 | 0 |
| 29-Oct-2021 | 700.00 | 710.00 | 660.00 | 705.00 | 481,800 | 0 |
| 28-Oct-2021 | 695.00 | 710.00 | 650.00 | 680.00 | 527,700 | 0 |
| 27-Oct-2021 | 675.00 | 735.00 | 635.00 | 695.00 | 1,840,100 | 0 |
| 26-Oct-2021 | 600.00 | 685.00 | 555.00 | 635.00 | 3,184,300 | 0 |
| 25-Oct-2021 | 482.00 | 560.00 | 482.00 | 550.00 | 1,606,400 | 0 |
| 22-Oct-2021 | 482.00 | 484.00 | 476.00 | 478.00 | 28,000 | 0 |
| 21-Oct-2021 | 490.00 | 490.00 | 472.00 | 482.00 | 31,700 | 0 |
| 19-Oct-2021 | 488.00 | 488.00 | 468.00 | 474.00 | 16,100 | 0 |
| 18-Oct-2021 | 480.00 | 490.00 | 464.00 | 488.00 | 62,600 | 0 |
| 15-Oct-2021 | 468.00 | 482.00 | 466.00 | 480.00 | 36,200 | 0 |
| 14-Oct-2021 | 482.00 | 490.00 | 454.00 | 482.00 | 77,800 | 0 |