| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 700.00 | 710.00 | 695.00 | 695.00 | 8,700 | 0 |
| 06-Jun-2022 | 690.00 | 700.00 | 655.00 | 700.00 | 122,200 | 0 |
| 03-Jun-2022 | 700.00 | 700.00 | 700.00 | 700.00 | 500 | 0 |
| 02-Jun-2022 | 700.00 | 700.00 | 700.00 | 700.00 | 10,500 | 0 |
| 31-May-2022 | 710.00 | 710.00 | 710.00 | 710.00 | 300 | 0 |
| 30-May-2022 | 700.00 | 710.00 | 700.00 | 700.00 | 2,900 | 0 |
| 27-May-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 9,400 | 0 |
| 25-May-2022 | 715.00 | 715.00 | 710.00 | 715.00 | 7,000 | 0 |
| 24-May-2022 | 700.00 | 705.00 | 700.00 | 705.00 | 10,600 | 0 |
| 23-May-2022 | 705.00 | 705.00 | 690.00 | 690.00 | 3,100 | 0 |
| 20-May-2022 | 700.00 | 700.00 | 700.00 | 700.00 | 19,600 | 0 |
| 19-May-2022 | 700.00 | 700.00 | 700.00 | 700.00 | 600 | 0 |
| 18-May-2022 | 700.00 | 700.00 | 690.00 | 700.00 | 5,100 | 0 |
| 17-May-2022 | 700.00 | 700.00 | 700.00 | 700.00 | 2,400 | 0 |
| 13-May-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 4,600 | 0 |
| 12-May-2022 | 730.00 | 730.00 | 710.00 | 710.00 | 2,200 | 0 |
| 11-May-2022 | 720.00 | 730.00 | 715.00 | 730.00 | 1,600 | 0 |
| 10-May-2022 | 720.00 | 740.00 | 720.00 | 720.00 | 8,500 | 0 |
| 09-May-2022 | 700.00 | 740.00 | 700.00 | 740.00 | 16,700 | 0 |
| 28-Apr-2022 | 715.00 | 715.00 | 695.00 | 695.00 | 17,900 | 0 |
| 27-Apr-2022 | 730.00 | 730.00 | 715.00 | 715.00 | 1,800 | 0 |
| 26-Apr-2022 | 715.00 | 720.00 | 710.00 | 715.00 | 16,800 | 0 |
| 25-Apr-2022 | 715.00 | 750.00 | 710.00 | 735.00 | 15,500 | 0 |
| 22-Apr-2022 | 730.00 | 735.00 | 730.00 | 735.00 | 2,000 | 0 |
| 21-Apr-2022 | 730.00 | 755.00 | 715.00 | 755.00 | 32,000 | 0 |
| 20-Apr-2022 | 755.00 | 755.00 | 740.00 | 740.00 | 7,100 | 0 |
| 19-Apr-2022 | 750.00 | 755.00 | 745.00 | 745.00 | 30,300 | 0 |
| 18-Apr-2022 | 740.00 | 765.00 | 735.00 | 750.00 | 93,100 | 0 |
| 14-Apr-2022 | 715.00 | 760.00 | 715.00 | 735.00 | 11,000 | 0 |
| 13-Apr-2022 | 740.00 | 740.00 | 725.00 | 730.00 | 6,600 | 0 |
| 12-Apr-2022 | 720.00 | 745.00 | 715.00 | 740.00 | 26,000 | 0 |
| 11-Apr-2022 | 770.00 | 770.00 | 740.00 | 745.00 | 52,100 | 0 |
| 08-Apr-2022 | 740.00 | 750.00 | 730.00 | 740.00 | 590,900 | 0 |
| 07-Apr-2022 | 765.00 | 765.00 | 740.00 | 740.00 | 724,900 | 0 |
| 06-Apr-2022 | 735.00 | 780.00 | 725.00 | 765.00 | 416,400 | 0 |
| 05-Apr-2022 | 755.00 | 790.00 | 755.00 | 760.00 | 502,000 | 0 |
| 04-Apr-2022 | 750.00 | 785.00 | 745.00 | 780.00 | 447,000 | 0 |
| 01-Apr-2022 | 800.00 | 800.00 | 745.00 | 745.00 | 792,900 | 0 |
| 31-Mar-2022 | 820.00 | 850.00 | 800.00 | 800.00 | 197,600 | 0 |
| 30-Mar-2022 | 860.00 | 860.00 | 820.00 | 820.00 | 90,200 | 0 |
| 29-Mar-2022 | 705.00 | 860.00 | 700.00 | 860.00 | 1,497,800 | 0 |
| 28-Mar-2022 | 690.00 | 720.00 | 680.00 | 700.00 | 1,311,900 | 0 |
| 25-Mar-2022 | 710.00 | 710.00 | 665.00 | 665.00 | 1,260,500 | 0 |
| 24-Mar-2022 | 710.00 | 710.00 | 710.00 | 710.00 | 316,000 | 0 |
| 23-Mar-2022 | 720.00 | 720.00 | 710.00 | 710.00 | 453,900 | 0 |
| 22-Mar-2022 | 710.00 | 730.00 | 710.00 | 720.00 | 1,559,500 | 0 |
| 21-Mar-2022 | 705.00 | 710.00 | 705.00 | 710.00 | 1,454,000 | 0 |
| 18-Mar-2022 | 705.00 | 710.00 | 700.00 | 705.00 | 1,480,700 | 0 |
| 17-Mar-2022 | 715.00 | 725.00 | 705.00 | 705.00 | 1,517,100 | 0 |
| 16-Mar-2022 | 705.00 | 720.00 | 705.00 | 715.00 | 1,483,700 | 0 |
| 15-Mar-2022 | 710.00 | 710.00 | 705.00 | 705.00 | 662,000 | 0 |
| 14-Mar-2022 | 710.00 | 720.00 | 710.00 | 710.00 | 733,400 | 0 |
| 11-Mar-2022 | 720.00 | 720.00 | 705.00 | 710.00 | 1,538,200 | 0 |
| 10-Mar-2022 | 730.00 | 770.00 | 720.00 | 720.00 | 2,751,200 | 0 |
| 09-Mar-2022 | 705.00 | 725.00 | 700.00 | 725.00 | 1,641,100 | 0 |
| 08-Mar-2022 | 695.00 | 705.00 | 690.00 | 700.00 | 797,100 | 0 |
| 07-Mar-2022 | 700.00 | 720.00 | 695.00 | 695.00 | 1,883,500 | 0 |
| 04-Mar-2022 | 705.00 | 725.00 | 705.00 | 705.00 | 1,557,600 | 0 |
| 02-Mar-2022 | 730.00 | 745.00 | 680.00 | 705.00 | 1,835,300 | 0 |
| 01-Mar-2022 | 595.00 | 735.00 | 595.00 | 730.00 | 2,108,800 | 0 |
| 25-Feb-2022 | 570.00 | 600.00 | 550.00 | 595.00 | 1,032,500 | 0 |
| 24-Feb-2022 | 520.00 | 550.00 | 505.00 | 550.00 | 734,000 | 0 |
| 23-Feb-2022 | 520.00 | 525.00 | 505.00 | 520.00 | 67,900 | 0 |
| 22-Feb-2022 | 530.00 | 530.00 | 505.00 | 520.00 | 54,500 | 0 |
| 21-Feb-2022 | 535.00 | 535.00 | 500.00 | 525.00 | 77,800 | 0 |
| 18-Feb-2022 | 535.00 | 535.00 | 525.00 | 530.00 | 32,800 | 0 |
| 17-Feb-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 592,800 | 0 |
| 16-Feb-2022 | 535.00 | 550.00 | 530.00 | 530.00 | 424,400 | 0 |
| 15-Feb-2022 | 535.00 | 555.00 | 530.00 | 530.00 | 794,300 | 0 |
| 14-Feb-2022 | 496.00 | 555.00 | 496.00 | 535.00 | 472,400 | 0 |
| 11-Feb-2022 | 530.00 | 530.00 | 484.00 | 496.00 | 198,900 | 0 |
| 10-Feb-2022 | 525.00 | 540.00 | 510.00 | 520.00 | 658,300 | 0 |
| 09-Feb-2022 | 464.00 | 575.00 | 464.00 | 525.00 | 1,660,500 | 0 |
| 08-Feb-2022 | 468.00 | 472.00 | 444.00 | 464.00 | 908,900 | 0 |
| 07-Feb-2022 | 400.00 | 500.00 | 400.00 | 468.00 | 662,400 | 0 |
| 04-Feb-2022 | 408.00 | 408.00 | 394.00 | 400.00 | 42,900 | 0 |
| 03-Feb-2022 | 364.00 | 394.00 | 364.00 | 394.00 | 7,500 | 0 |
| 02-Feb-2022 | 398.00 | 398.00 | 364.00 | 364.00 | 900 | 0 |
| 31-Jan-2022 | 374.00 | 374.00 | 348.00 | 374.00 | 30,400 | 0 |
| 28-Jan-2022 | 400.00 | 400.00 | 372.00 | 372.00 | 277,400 | 0 |
| 27-Jan-2022 | 402.00 | 450.00 | 384.00 | 398.00 | 75,500 | 0 |
| 26-Jan-2022 | 398.00 | 402.00 | 382.00 | 398.00 | 165,300 | 0 |
| 25-Jan-2022 | 398.00 | 398.00 | 394.00 | 398.00 | 6,600 | 0 |
| 24-Jan-2022 | 398.00 | 402.00 | 384.00 | 398.00 | 3,600 | 0 |
| 21-Jan-2022 | 390.00 | 402.00 | 388.00 | 398.00 | 6,900 | 0 |
| 20-Jan-2022 | 402.00 | 402.00 | 378.00 | 396.00 | 9,200 | 0 |
| 19-Jan-2022 | 398.00 | 398.00 | 390.00 | 396.00 | 14,300 | 0 |
| 18-Jan-2022 | 396.00 | 400.00 | 388.00 | 398.00 | 2,600 | 0 |
| 17-Jan-2022 | 388.00 | 402.00 | 388.00 | 398.00 | 17,100 | 0 |
| 14-Jan-2022 | 400.00 | 400.00 | 386.00 | 386.00 | 2,900 | 0 |
| 13-Jan-2022 | 400.00 | 400.00 | 374.00 | 394.00 | 19,600 | 0 |
| 12-Jan-2022 | 394.00 | 410.00 | 376.00 | 384.00 | 23,100 | 0 |
| 11-Jan-2022 | 398.00 | 460.00 | 390.00 | 390.00 | 177,600 | 0 |
| 10-Jan-2022 | 396.00 | 400.00 | 396.00 | 398.00 | 14,500 | 0 |
| 07-Jan-2022 | 384.00 | 394.00 | 382.00 | 394.00 | 36,800 | 0 |
| 06-Jan-2022 | 394.00 | 398.00 | 384.00 | 384.00 | 182,500 | 0 |
| 05-Jan-2022 | 390.00 | 396.00 | 382.00 | 394.00 | 40,800 | 0 |
| 04-Jan-2022 | 396.00 | 396.00 | 390.00 | 390.00 | 9,900 | 0 |
| 03-Jan-2022 | 388.00 | 468.00 | 388.00 | 396.00 | 740,500 | 0 |
| 30-Dec-2021 | 400.00 | 400.00 | 388.00 | 388.00 | 1,123,400 | 0 |