| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 985.00 | 1,000.00 | 945.00 | 985.00 | 511,700 | 0 |
| 06-Jun-2022 | 975.00 | 1,005.00 | 940.00 | 985.00 | 1,115,100 | 0 |
| 03-Jun-2022 | 950.00 | 990.00 | 925.00 | 965.00 | 1,703,500 | 0 |
| 02-Jun-2022 | 1,065.00 | 1,065.00 | 990.00 | 990.00 | 1,098,600 | 0 |
| 31-May-2022 | 1,105.00 | 1,135.00 | 1,015.00 | 1,060.00 | 1,760,000 | 0 |
| 30-May-2022 | 930.00 | 1,120.00 | 925.00 | 1,090.00 | 2,888,400 | 0 |
| 27-May-2022 | 840.00 | 960.00 | 790.00 | 920.00 | 1,863,300 | 0 |
| 25-May-2022 | 780.00 | 830.00 | 780.00 | 825.00 | 692,800 | 0 |
| 24-May-2022 | 825.00 | 870.00 | 800.00 | 800.00 | 1,462,600 | 0 |
| 23-May-2022 | 780.00 | 830.00 | 765.00 | 820.00 | 1,509,700 | 0 |
| 20-May-2022 | 770.00 | 800.00 | 755.00 | 780.00 | 635,200 | 0 |
| 19-May-2022 | 800.00 | 800.00 | 750.00 | 775.00 | 743,100 | 0 |
| 18-May-2022 | 830.00 | 910.00 | 795.00 | 800.00 | 2,596,800 | 0 |
| 17-May-2022 | 730.00 | 865.00 | 725.00 | 820.00 | 2,962,700 | 0 |
| 13-May-2022 | 715.00 | 755.00 | 710.00 | 720.00 | 715,900 | 0 |
| 12-May-2022 | 750.00 | 750.00 | 720.00 | 720.00 | 1,973,100 | 0 |
| 11-May-2022 | 710.00 | 770.00 | 700.00 | 755.00 | 1,162,400 | 0 |
| 10-May-2022 | 700.00 | 705.00 | 695.00 | 705.00 | 479,000 | 0 |
| 09-May-2022 | 705.00 | 720.00 | 695.00 | 695.00 | 848,900 | 0 |
| 28-Apr-2022 | 695.00 | 720.00 | 695.00 | 705.00 | 558,300 | 0 |
| 27-Apr-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 216,000 | 0 |
| 26-Apr-2022 | 705.00 | 705.00 | 690.00 | 700.00 | 462,000 | 0 |
| 25-Apr-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 408,100 | 0 |
| 22-Apr-2022 | 710.00 | 710.00 | 695.00 | 695.00 | 193,500 | 0 |
| 21-Apr-2022 | 705.00 | 725.00 | 695.00 | 705.00 | 464,400 | 0 |
| 20-Apr-2022 | 700.00 | 710.00 | 695.00 | 700.00 | 353,300 | 0 |
| 19-Apr-2022 | 710.00 | 710.00 | 690.00 | 695.00 | 389,000 | 0 |
| 18-Apr-2022 | 705.00 | 710.00 | 695.00 | 705.00 | 675,500 | 0 |
| 14-Apr-2022 | 695.00 | 705.00 | 690.00 | 705.00 | 216,200 | 0 |
| 13-Apr-2022 | 690.00 | 710.00 | 680.00 | 695.00 | 397,900 | 0 |
| 12-Apr-2022 | 705.00 | 705.00 | 680.00 | 685.00 | 427,700 | 0 |
| 11-Apr-2022 | 700.00 | 730.00 | 700.00 | 705.00 | 273,400 | 0 |
| 08-Apr-2022 | 700.00 | 715.00 | 695.00 | 700.00 | 315,900 | 0 |
| 07-Apr-2022 | 690.00 | 715.00 | 670.00 | 700.00 | 279,100 | 0 |
| 06-Apr-2022 | 715.00 | 730.00 | 700.00 | 710.00 | 606,900 | 0 |
| 05-Apr-2022 | 710.00 | 740.00 | 710.00 | 720.00 | 701,600 | 0 |
| 04-Apr-2022 | 700.00 | 775.00 | 700.00 | 720.00 | 928,500 | 0 |
| 01-Apr-2022 | 725.00 | 750.00 | 705.00 | 725.00 | 915,200 | 0 |
| 31-Mar-2022 | 715.00 | 725.00 | 695.00 | 715.00 | 356,800 | 0 |
| 30-Mar-2022 | 680.00 | 720.00 | 670.00 | 720.00 | 832,600 | 0 |
| 29-Mar-2022 | 675.00 | 690.00 | 670.00 | 670.00 | 187,000 | 0 |
| 28-Mar-2022 | 680.00 | 685.00 | 660.00 | 675.00 | 183,400 | 0 |
| 25-Mar-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 113,100 | 0 |
| 24-Mar-2022 | 690.00 | 690.00 | 670.00 | 675.00 | 477,700 | 0 |
| 23-Mar-2022 | 695.00 | 700.00 | 680.00 | 680.00 | 168,500 | 0 |
| 22-Mar-2022 | 695.00 | 700.00 | 675.00 | 695.00 | 191,300 | 0 |
| 21-Mar-2022 | 690.00 | 700.00 | 675.00 | 690.00 | 226,200 | 0 |
| 18-Mar-2022 | 685.00 | 705.00 | 675.00 | 690.00 | 170,200 | 0 |
| 17-Mar-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 42,800 | 0 |
| 16-Mar-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 94,900 | 0 |
| 15-Mar-2022 | 675.00 | 690.00 | 670.00 | 675.00 | 251,300 | 0 |
| 14-Mar-2022 | 680.00 | 700.00 | 675.00 | 685.00 | 136,800 | 0 |
| 11-Mar-2022 | 670.00 | 700.00 | 670.00 | 695.00 | 95,900 | 0 |
| 10-Mar-2022 | 690.00 | 700.00 | 670.00 | 685.00 | 256,300 | 0 |
| 09-Mar-2022 | 700.00 | 740.00 | 690.00 | 700.00 | 130,600 | 0 |
| 08-Mar-2022 | 725.00 | 755.00 | 700.00 | 710.00 | 424,900 | 0 |
| 07-Mar-2022 | 710.00 | 750.00 | 710.00 | 740.00 | 492,100 | 0 |
| 04-Mar-2022 | 720.00 | 770.00 | 700.00 | 720.00 | 792,600 | 0 |
| 02-Mar-2022 | 685.00 | 730.00 | 685.00 | 720.00 | 943,000 | 0 |
| 01-Mar-2022 | 665.00 | 705.00 | 665.00 | 680.00 | 286,300 | 0 |
| 25-Feb-2022 | 655.00 | 690.00 | 655.00 | 675.00 | 303,400 | 0 |
| 24-Feb-2022 | 685.00 | 695.00 | 650.00 | 675.00 | 420,400 | 0 |
| 23-Feb-2022 | 655.00 | 700.00 | 655.00 | 685.00 | 220,800 | 0 |
| 22-Feb-2022 | 645.00 | 685.00 | 645.00 | 680.00 | 176,400 | 0 |
| 21-Feb-2022 | 635.00 | 675.00 | 635.00 | 660.00 | 122,200 | 0 |
| 18-Feb-2022 | 660.00 | 675.00 | 635.00 | 660.00 | 358,400 | 0 |
| 17-Feb-2022 | 665.00 | 685.00 | 655.00 | 665.00 | 69,900 | 0 |
| 16-Feb-2022 | 660.00 | 670.00 | 660.00 | 670.00 | 51,600 | 0 |
| 15-Feb-2022 | 675.00 | 675.00 | 655.00 | 670.00 | 150,700 | 0 |
| 14-Feb-2022 | 680.00 | 690.00 | 655.00 | 675.00 | 144,700 | 0 |
| 11-Feb-2022 | 665.00 | 685.00 | 665.00 | 680.00 | 82,300 | 0 |
| 10-Feb-2022 | 655.00 | 685.00 | 655.00 | 680.00 | 100,400 | 0 |
| 09-Feb-2022 | 640.00 | 685.00 | 640.00 | 675.00 | 135,700 | 0 |
| 08-Feb-2022 | 670.00 | 685.00 | 640.00 | 665.00 | 674,500 | 0 |
| 07-Feb-2022 | 690.00 | 705.00 | 665.00 | 670.00 | 512,200 | 0 |
| 04-Feb-2022 | 710.00 | 720.00 | 675.00 | 685.00 | 251,500 | 0 |
| 03-Feb-2022 | 690.00 | 735.00 | 655.00 | 710.00 | 1,252,500 | 0 |
| 02-Feb-2022 | 740.00 | 745.00 | 690.00 | 690.00 | 919,200 | 0 |
| 31-Jan-2022 | 785.00 | 800.00 | 735.00 | 740.00 | 1,339,700 | 0 |
| 28-Jan-2022 | 700.00 | 870.00 | 700.00 | 785.00 | 3,767,500 | 0 |
| 27-Jan-2022 | 670.00 | 700.00 | 660.00 | 700.00 | 1,289,700 | 0 |
| 26-Jan-2022 | 630.00 | 665.00 | 630.00 | 660.00 | 745,300 | 0 |
| 25-Jan-2022 | 635.00 | 655.00 | 595.00 | 630.00 | 360,400 | 0 |
| 24-Jan-2022 | 605.00 | 655.00 | 600.00 | 635.00 | 565,800 | 0 |
| 21-Jan-2022 | 580.00 | 605.00 | 580.00 | 605.00 | 34,600 | 0 |
| 20-Jan-2022 | 575.00 | 590.00 | 575.00 | 590.00 | 31,000 | 0 |
| 19-Jan-2022 | 570.00 | 585.00 | 570.00 | 585.00 | 77,100 | 0 |
| 18-Jan-2022 | 585.00 | 590.00 | 560.00 | 575.00 | 317,000 | 0 |
| 17-Jan-2022 | 595.00 | 605.00 | 585.00 | 585.00 | 364,200 | 0 |
| 14-Jan-2022 | 615.00 | 615.00 | 580.00 | 595.00 | 143,400 | 0 |
| 13-Jan-2022 | 620.00 | 620.00 | 580.00 | 610.00 | 506,800 | 0 |
| 12-Jan-2022 | 620.00 | 635.00 | 615.00 | 620.00 | 244,200 | 0 |
| 11-Jan-2022 | 620.00 | 645.00 | 620.00 | 620.00 | 269,900 | 0 |
| 10-Jan-2022 | 635.00 | 640.00 | 620.00 | 620.00 | 212,500 | 0 |
| 07-Jan-2022 | 635.00 | 640.00 | 625.00 | 635.00 | 284,200 | 0 |
| 06-Jan-2022 | 635.00 | 640.00 | 620.00 | 630.00 | 349,400 | 0 |
| 05-Jan-2022 | 655.00 | 655.00 | 635.00 | 635.00 | 436,400 | 0 |
| 04-Jan-2022 | 650.00 | 655.00 | 640.00 | 645.00 | 321,500 | 0 |
| 03-Jan-2022 | 660.00 | 660.00 | 635.00 | 650.00 | 426,600 | 0 |
| 30-Dec-2021 | 660.00 | 685.00 | 645.00 | 655.00 | 690,000 | 0 |