| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 870.00 | 910.00 | 870.00 | 900.00 | 1,994,000 | 0 |
| 06-Jun-2022 | 875.00 | 895.00 | 860.00 | 870.00 | 946,200 | 0 |
| 03-Jun-2022 | 885.00 | 910.00 | 855.00 | 875.00 | 2,812,300 | 0 |
| 02-Jun-2022 | 830.00 | 875.00 | 825.00 | 875.00 | 3,236,300 | 0 |
| 31-May-2022 | 795.00 | 820.00 | 795.00 | 820.00 | 2,376,500 | 0 |
| 30-May-2022 | 795.00 | 800.00 | 765.00 | 795.00 | 2,283,900 | 0 |
| 27-May-2022 | 810.00 | 820.00 | 785.00 | 795.00 | 2,545,200 | 0 |
| 25-May-2022 | 830.00 | 860.00 | 800.00 | 805.00 | 3,985,100 | 0 |
| 24-May-2022 | 750.00 | 850.00 | 750.00 | 820.00 | 7,759,900 | 0 |
| 23-May-2022 | 750.00 | 760.00 | 735.00 | 735.00 | 1,298,700 | 0 |
| 20-May-2022 | 700.00 | 740.00 | 700.00 | 735.00 | 2,531,000 | 0 |
| 19-May-2022 | 690.00 | 705.00 | 685.00 | 690.00 | 1,051,300 | 0 |
| 18-May-2022 | 705.00 | 710.00 | 690.00 | 690.00 | 995,200 | 0 |
| 17-May-2022 | 710.00 | 710.00 | 680.00 | 700.00 | 1,118,200 | 0 |
| 13-May-2022 | 695.00 | 705.00 | 690.00 | 705.00 | 520,900 | 0 |
| 12-May-2022 | 710.00 | 710.00 | 685.00 | 695.00 | 811,700 | 0 |
| 11-May-2022 | 695.00 | 710.00 | 680.00 | 710.00 | 799,700 | 0 |
| 10-May-2022 | 700.00 | 700.00 | 655.00 | 690.00 | 2,477,600 | 0 |
| 09-May-2022 | 735.00 | 740.00 | 690.00 | 700.00 | 2,717,300 | 0 |
| 28-Apr-2022 | 725.00 | 740.00 | 680.00 | 740.00 | 3,762,900 | 0 |
| 27-Apr-2022 | 725.00 | 745.00 | 700.00 | 730.00 | 1,442,000 | 0 |
| 26-Apr-2022 | 700.00 | 730.00 | 685.00 | 720.00 | 1,067,100 | 0 |
| 25-Apr-2022 | 715.00 | 750.00 | 700.00 | 700.00 | 3,086,300 | 0 |
| 22-Apr-2022 | 760.00 | 765.00 | 730.00 | 750.00 | 1,366,000 | 0 |
| 21-Apr-2022 | 725.00 | 750.00 | 715.00 | 750.00 | 1,743,400 | 0 |
| 20-Apr-2022 | 740.00 | 740.00 | 710.00 | 715.00 | 2,173,200 | 0 |
| 19-Apr-2022 | 760.00 | 775.00 | 730.00 | 740.00 | 1,151,700 | 0 |
| 18-Apr-2022 | 765.00 | 780.00 | 755.00 | 760.00 | 1,524,200 | 0 |
| 14-Apr-2022 | 760.00 | 770.00 | 730.00 | 760.00 | 1,952,000 | 0 |
| 13-Apr-2022 | 790.00 | 810.00 | 750.00 | 760.00 | 4,163,500 | 0 |
| 12-Apr-2022 | 735.00 | 785.00 | 730.00 | 785.00 | 5,125,500 | 0 |
| 11-Apr-2022 | 690.00 | 730.00 | 690.00 | 730.00 | 2,839,000 | 0 |
| 08-Apr-2022 | 690.00 | 700.00 | 685.00 | 690.00 | 909,200 | 0 |
| 07-Apr-2022 | 700.00 | 700.00 | 680.00 | 690.00 | 701,000 | 0 |
| 06-Apr-2022 | 700.00 | 705.00 | 690.00 | 695.00 | 734,700 | 0 |
| 05-Apr-2022 | 690.00 | 705.00 | 680.00 | 695.00 | 1,125,600 | 0 |
| 04-Apr-2022 | 720.00 | 720.00 | 690.00 | 690.00 | 1,819,000 | 0 |
| 01-Apr-2022 | 685.00 | 725.00 | 675.00 | 700.00 | 1,707,800 | 0 |
| 31-Mar-2022 | 705.00 | 730.00 | 680.00 | 690.00 | 3,039,100 | 0 |
| 30-Mar-2022 | 725.00 | 735.00 | 700.00 | 705.00 | 1,112,900 | 0 |
| 29-Mar-2022 | 735.00 | 745.00 | 715.00 | 725.00 | 946,000 | 0 |
| 28-Mar-2022 | 720.00 | 740.00 | 715.00 | 735.00 | 738,500 | 0 |
| 25-Mar-2022 | 720.00 | 740.00 | 715.00 | 720.00 | 669,000 | 0 |
| 24-Mar-2022 | 730.00 | 730.00 | 715.00 | 715.00 | 523,400 | 0 |
| 23-Mar-2022 | 735.00 | 745.00 | 715.00 | 720.00 | 547,700 | 0 |
| 22-Mar-2022 | 710.00 | 750.00 | 690.00 | 735.00 | 1,078,600 | 0 |
| 21-Mar-2022 | 725.00 | 730.00 | 705.00 | 710.00 | 585,600 | 0 |
| 18-Mar-2022 | 740.00 | 745.00 | 725.00 | 730.00 | 1,132,000 | 0 |
| 17-Mar-2022 | 720.00 | 755.00 | 720.00 | 740.00 | 1,763,100 | 0 |
| 16-Mar-2022 | 705.00 | 730.00 | 690.00 | 710.00 | 1,038,800 | 0 |
| 15-Mar-2022 | 720.00 | 720.00 | 675.00 | 705.00 | 2,019,500 | 0 |
| 14-Mar-2022 | 730.00 | 740.00 | 720.00 | 720.00 | 1,318,500 | 0 |
| 11-Mar-2022 | 700.00 | 740.00 | 695.00 | 720.00 | 1,343,200 | 0 |
| 10-Mar-2022 | 735.00 | 740.00 | 680.00 | 705.00 | 3,427,800 | 0 |
| 09-Mar-2022 | 730.00 | 750.00 | 690.00 | 730.00 | 1,566,900 | 0 |
| 08-Mar-2022 | 785.00 | 785.00 | 730.00 | 730.00 | 1,992,400 | 0 |
| 07-Mar-2022 | 795.00 | 795.00 | 730.00 | 780.00 | 2,028,300 | 0 |
| 04-Mar-2022 | 805.00 | 805.00 | 755.00 | 775.00 | 3,710,000 | 0 |
| 02-Mar-2022 | 780.00 | 820.00 | 775.00 | 795.00 | 6,314,700 | 0 |
| 01-Mar-2022 | 740.00 | 775.00 | 735.00 | 775.00 | 6,528,600 | 0 |
| 25-Feb-2022 | 755.00 | 760.00 | 720.00 | 745.00 | 5,886,800 | 0 |
| 24-Feb-2022 | 715.00 | 820.00 | 680.00 | 745.00 | 32,585,800 | 0 |
| 23-Feb-2022 | 680.00 | 710.00 | 680.00 | 710.00 | 2,625,500 | 0 |
| 22-Feb-2022 | 705.00 | 710.00 | 675.00 | 685.00 | 1,078,900 | 0 |
| 21-Feb-2022 | 700.00 | 710.00 | 675.00 | 700.00 | 1,794,000 | 0 |
| 18-Feb-2022 | 670.00 | 715.00 | 665.00 | 700.00 | 4,300,800 | 0 |
| 17-Feb-2022 | 665.00 | 670.00 | 650.00 | 665.00 | 1,218,000 | 0 |
| 16-Feb-2022 | 695.00 | 695.00 | 650.00 | 655.00 | 2,179,600 | 0 |
| 15-Feb-2022 | 705.00 | 720.00 | 650.00 | 690.00 | 5,194,400 | 0 |
| 14-Feb-2022 | 600.00 | 710.00 | 600.00 | 690.00 | 9,874,800 | 0 |
| 11-Feb-2022 | 580.00 | 600.00 | 580.00 | 600.00 | 989,000 | 0 |
| 10-Feb-2022 | 570.00 | 595.00 | 570.00 | 580.00 | 1,103,100 | 0 |
| 09-Feb-2022 | 565.00 | 580.00 | 545.00 | 565.00 | 370,000 | 0 |
| 08-Feb-2022 | 570.00 | 585.00 | 565.00 | 565.00 | 544,000 | 0 |
| 07-Feb-2022 | 570.00 | 610.00 | 570.00 | 570.00 | 1,165,300 | 0 |
| 04-Feb-2022 | 585.00 | 595.00 | 560.00 | 570.00 | 755,000 | 0 |
| 03-Feb-2022 | 600.00 | 615.00 | 575.00 | 585.00 | 549,800 | 0 |
| 02-Feb-2022 | 595.00 | 630.00 | 595.00 | 595.00 | 1,864,400 | 0 |
| 31-Jan-2022 | 540.00 | 610.00 | 540.00 | 595.00 | 2,602,100 | 0 |
| 28-Jan-2022 | 540.00 | 565.00 | 535.00 | 540.00 | 895,700 | 0 |
| 27-Jan-2022 | 555.00 | 560.00 | 530.00 | 540.00 | 1,081,100 | 0 |
| 26-Jan-2022 | 560.00 | 570.00 | 535.00 | 550.00 | 970,500 | 0 |
| 25-Jan-2022 | 585.00 | 585.00 | 560.00 | 560.00 | 933,000 | 0 |
| 24-Jan-2022 | 575.00 | 595.00 | 570.00 | 580.00 | 866,100 | 0 |
| 21-Jan-2022 | 575.00 | 580.00 | 565.00 | 575.00 | 397,900 | 0 |
| 20-Jan-2022 | 570.00 | 580.00 | 555.00 | 575.00 | 841,900 | 0 |
| 19-Jan-2022 | 560.00 | 580.00 | 545.00 | 565.00 | 1,089,800 | 0 |
| 18-Jan-2022 | 595.00 | 610.00 | 560.00 | 570.00 | 2,256,700 | 0 |
| 17-Jan-2022 | 620.00 | 620.00 | 590.00 | 595.00 | 574,200 | 0 |
| 14-Jan-2022 | 595.00 | 620.00 | 595.00 | 615.00 | 1,090,600 | 0 |
| 13-Jan-2022 | 605.00 | 645.00 | 580.00 | 590.00 | 908,400 | 0 |
| 12-Jan-2022 | 590.00 | 605.00 | 580.00 | 590.00 | 1,463,500 | 0 |
| 11-Jan-2022 | 605.00 | 610.00 | 575.00 | 590.00 | 1,976,100 | 0 |
| 10-Jan-2022 | 620.00 | 650.00 | 580.00 | 605.00 | 5,771,100 | 0 |
| 07-Jan-2022 | 570.00 | 635.00 | 570.00 | 620.00 | 6,748,900 | 0 |
| 06-Jan-2022 | 545.00 | 590.00 | 540.00 | 570.00 | 6,083,400 | 0 |
| 05-Jan-2022 | 500.00 | 540.00 | 500.00 | 540.00 | 2,756,200 | 0 |
| 04-Jan-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 728,900 | 0 |
| 03-Jan-2022 | 500.00 | 515.00 | 490.00 | 505.00 | 884,600 | 0 |
| 30-Dec-2021 | 515.00 | 525.00 | 500.00 | 500.00 | 1,677,200 | 0 |