| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 670.00 | 675.00 | 635.00 | 655.00 | 975,700 | 0 |
| 28-Dec-2021 | 700.00 | 720.00 | 665.00 | 665.00 | 832,000 | 0 |
| 27-Dec-2021 | 705.00 | 795.00 | 685.00 | 695.00 | 3,326,800 | 0 |
| 24-Dec-2021 | 670.00 | 710.00 | 660.00 | 695.00 | 754,000 | 0 |
| 23-Dec-2021 | 665.00 | 680.00 | 655.00 | 670.00 | 221,400 | 0 |
| 22-Dec-2021 | 665.00 | 690.00 | 660.00 | 660.00 | 480,000 | 0 |
| 21-Dec-2021 | 685.00 | 690.00 | 655.00 | 665.00 | 354,500 | 0 |
| 20-Dec-2021 | 650.00 | 720.00 | 650.00 | 680.00 | 955,900 | 0 |
| 17-Dec-2021 | 670.00 | 670.00 | 655.00 | 655.00 | 179,300 | 0 |
| 16-Dec-2021 | 685.00 | 685.00 | 655.00 | 670.00 | 155,000 | 0 |
| 15-Dec-2021 | 685.00 | 700.00 | 670.00 | 685.00 | 162,900 | 0 |
| 14-Dec-2021 | 705.00 | 715.00 | 670.00 | 685.00 | 416,100 | 0 |
| 13-Dec-2021 | 650.00 | 725.00 | 640.00 | 700.00 | 1,073,900 | 0 |
| 10-Dec-2021 | 645.00 | 670.00 | 640.00 | 650.00 | 179,600 | 0 |
| 09-Dec-2021 | 650.00 | 650.00 | 630.00 | 645.00 | 638,900 | 0 |
| 08-Dec-2021 | 640.00 | 690.00 | 635.00 | 650.00 | 281,500 | 0 |
| 07-Dec-2021 | 650.00 | 660.00 | 640.00 | 645.00 | 113,800 | 0 |
| 06-Dec-2021 | 685.00 | 685.00 | 645.00 | 650.00 | 127,000 | 0 |
| 03-Dec-2021 | 665.00 | 685.00 | 645.00 | 680.00 | 318,100 | 0 |
| 02-Dec-2021 | 655.00 | 660.00 | 630.00 | 655.00 | 465,500 | 0 |
| 01-Dec-2021 | 675.00 | 690.00 | 650.00 | 650.00 | 252,300 | 0 |
| 30-Nov-2021 | 650.00 | 690.00 | 645.00 | 675.00 | 220,900 | 0 |
| 29-Nov-2021 | 660.00 | 690.00 | 640.00 | 650.00 | 322,800 | 0 |
| 26-Nov-2021 | 705.00 | 715.00 | 665.00 | 665.00 | 461,800 | 0 |
| 25-Nov-2021 | 695.00 | 715.00 | 680.00 | 700.00 | 353,400 | 0 |
| 24-Nov-2021 | 680.00 | 730.00 | 675.00 | 690.00 | 789,200 | 0 |
| 23-Nov-2021 | 680.00 | 720.00 | 660.00 | 675.00 | 636,800 | 0 |
| 22-Nov-2021 | 670.00 | 680.00 | 655.00 | 655.00 | 243,200 | 0 |
| 19-Nov-2021 | 640.00 | 665.00 | 635.00 | 665.00 | 183,400 | 0 |
| 18-Nov-2021 | 645.00 | 680.00 | 630.00 | 630.00 | 504,900 | 0 |
| 17-Nov-2021 | 670.00 | 670.00 | 635.00 | 635.00 | 310,400 | 0 |
| 16-Nov-2021 | 650.00 | 670.00 | 635.00 | 670.00 | 235,700 | 0 |
| 15-Nov-2021 | 660.00 | 670.00 | 640.00 | 660.00 | 178,300 | 0 |
| 12-Nov-2021 | 670.00 | 670.00 | 640.00 | 660.00 | 289,400 | 0 |
| 11-Nov-2021 | 675.00 | 680.00 | 660.00 | 670.00 | 91,300 | 0 |
| 10-Nov-2021 | 675.00 | 675.00 | 665.00 | 675.00 | 73,900 | 0 |
| 09-Nov-2021 | 660.00 | 680.00 | 660.00 | 675.00 | 176,800 | 0 |
| 08-Nov-2021 | 685.00 | 695.00 | 640.00 | 660.00 | 480,000 | 0 |
| 05-Nov-2021 | 690.00 | 710.00 | 675.00 | 675.00 | 161,100 | 0 |
| 04-Nov-2021 | 700.00 | 770.00 | 670.00 | 670.00 | 1,506,600 | 0 |
| 03-Nov-2021 | 665.00 | 680.00 | 665.00 | 665.00 | 74,400 | 0 |
| 02-Nov-2021 | 655.00 | 730.00 | 655.00 | 660.00 | 1,412,900 | 0 |
| 01-Nov-2021 | 655.00 | 655.00 | 635.00 | 645.00 | 71,700 | 0 |
| 29-Oct-2021 | 650.00 | 655.00 | 640.00 | 655.00 | 44,000 | 0 |
| 28-Oct-2021 | 650.00 | 675.00 | 635.00 | 650.00 | 88,300 | 0 |
| 27-Oct-2021 | 660.00 | 700.00 | 645.00 | 645.00 | 161,300 | 0 |
| 26-Oct-2021 | 660.00 | 690.00 | 650.00 | 660.00 | 118,600 | 0 |
| 25-Oct-2021 | 660.00 | 665.00 | 640.00 | 660.00 | 116,700 | 0 |
| 22-Oct-2021 | 675.00 | 675.00 | 650.00 | 660.00 | 167,400 | 0 |
| 21-Oct-2021 | 695.00 | 695.00 | 670.00 | 675.00 | 141,300 | 0 |
| 19-Oct-2021 | 695.00 | 700.00 | 675.00 | 695.00 | 218,900 | 0 |
| 18-Oct-2021 | 715.00 | 720.00 | 690.00 | 705.00 | 350,100 | 0 |
| 15-Oct-2021 | 715.00 | 730.00 | 695.00 | 715.00 | 84,100 | 0 |
| 14-Oct-2021 | 730.00 | 730.00 | 680.00 | 715.00 | 280,000 | 0 |