| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 597.50 | 597.50 | 580.00 | 592.50 | 49,000 | 0 |
| 06-Jun-2022 | 605.00 | 620.00 | 580.00 | 597.50 | 144,000 | 0 |
| 03-Jun-2022 | 622.50 | 622.50 | 580.00 | 622.50 | 173,000 | 0 |
| 02-Jun-2022 | 622.50 | 622.50 | 622.50 | 622.50 | 16,000 | 0 |
| 31-May-2022 | 630.00 | 630.00 | 622.50 | 622.50 | 12,000 | 0 |
| 30-May-2022 | 630.00 | 630.00 | 630.00 | 630.00 | 4,000 | 0 |
| 27-May-2022 | 632.50 | 632.50 | 630.00 | 630.00 | 4,000 | 0 |
| 25-May-2022 | 635.00 | 635.00 | 610.00 | 632.50 | 125,000 | 0 |
| 24-May-2022 | 637.50 | 637.50 | 635.00 | 635.00 | 2,000 | 0 |
| 23-May-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 28,000 | 0 |
| 20-May-2022 | 645.00 | 645.00 | 642.50 | 645.00 | 59,000 | 0 |
| 19-May-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 1,000 | 0 |
| 18-May-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 0 | 0 |
| 17-May-2022 | 645.00 | 645.00 | 630.00 | 645.00 | 10,000 | 0 |
| 13-May-2022 | 630.00 | 630.00 | 630.00 | 630.00 | 1,000 | 0 |
| 12-May-2022 | 642.50 | 642.50 | 630.00 | 630.00 | 10,000 | 0 |
| 11-May-2022 | 642.50 | 642.50 | 642.50 | 642.50 | 6,000 | 0 |
| 10-May-2022 | 630.00 | 642.50 | 630.00 | 642.50 | 11,000 | 0 |
| 09-May-2022 | 625.00 | 645.00 | 625.00 | 625.00 | 37,000 | 0 |
| 28-Apr-2022 | 645.00 | 645.00 | 620.00 | 625.00 | 41,000 | 0 |
| 27-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 3,000 | 0 |
| 26-Apr-2022 | 645.00 | 645.00 | 642.50 | 645.00 | 6,000 | 0 |
| 25-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 0 | 0 |
| 22-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 10,000 | 0 |
| 21-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 106,000 | 0 |
| 20-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 7,000 | 0 |
| 19-Apr-2022 | 647.50 | 647.50 | 645.00 | 645.00 | 74,000 | 0 |
| 18-Apr-2022 | 672.50 | 672.50 | 647.50 | 647.50 | 100,000 | 0 |
| 14-Apr-2022 | 647.50 | 672.50 | 647.50 | 672.50 | 20,000 | 0 |
| 13-Apr-2022 | 645.00 | 647.50 | 645.00 | 647.50 | 22,000 | 0 |
| 12-Apr-2022 | 645.00 | 647.50 | 645.00 | 647.50 | 6,000 | 0 |
| 11-Apr-2022 | 647.50 | 647.50 | 645.00 | 645.00 | 46,000 | 0 |
| 08-Apr-2022 | 650.00 | 660.00 | 647.50 | 647.50 | 157,000 | 0 |
| 07-Apr-2022 | 647.50 | 655.00 | 647.50 | 647.50 | 52,000 | 0 |
| 06-Apr-2022 | 655.00 | 655.00 | 647.50 | 647.50 | 52,000 | 0 |
| 05-Apr-2022 | 665.00 | 665.00 | 650.00 | 655.00 | 26,000 | 0 |
| 04-Apr-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 34,000 | 0 |
| 01-Apr-2022 | 652.50 | 670.00 | 650.00 | 650.00 | 185,000 | 0 |
| 31-Mar-2022 | 650.00 | 660.00 | 650.00 | 650.00 | 20,000 | 0 |
| 30-Mar-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 29-Mar-2022 | 655.00 | 655.00 | 650.00 | 650.00 | 23,000 | 0 |
| 28-Mar-2022 | 667.50 | 670.00 | 655.00 | 655.00 | 15,000 | 0 |
| 25-Mar-2022 | 652.50 | 652.50 | 650.00 | 650.00 | 20,000 | 0 |
| 24-Mar-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 4,000 | 0 |
| 23-Mar-2022 | 652.50 | 652.50 | 652.50 | 652.50 | 2,000 | 0 |
| 22-Mar-2022 | 652.50 | 652.50 | 652.50 | 652.50 | 7,000 | 0 |
| 21-Mar-2022 | 652.50 | 652.50 | 652.50 | 652.50 | 1,000 | 0 |
| 18-Mar-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 7,000 | 0 |
| 17-Mar-2022 | 655.00 | 655.00 | 655.00 | 655.00 | 26,000 | 0 |
| 16-Mar-2022 | 650.00 | 675.00 | 650.00 | 675.00 | 2,000 | 0 |
| 15-Mar-2022 | 677.50 | 677.50 | 650.00 | 650.00 | 20,000 | 0 |
| 14-Mar-2022 | 650.00 | 677.50 | 650.00 | 677.50 | 5,000 | 0 |
| 11-Mar-2022 | 650.00 | 670.00 | 650.00 | 657.50 | 13,000 | 0 |
| 10-Mar-2022 | 655.00 | 655.00 | 650.00 | 650.00 | 20,000 | 0 |
| 09-Mar-2022 | 652.50 | 655.00 | 650.00 | 655.00 | 35,000 | 0 |
| 08-Mar-2022 | 657.50 | 657.50 | 650.00 | 650.00 | 5,000 | 0 |
| 07-Mar-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 91,000 | 0 |
| 04-Mar-2022 | 652.50 | 665.00 | 650.00 | 665.00 | 18,000 | 0 |
| 02-Mar-2022 | 652.50 | 677.50 | 652.50 | 652.50 | 14,000 | 0 |
| 01-Mar-2022 | 652.50 | 660.00 | 652.50 | 652.50 | 5,000 | 0 |
| 25-Feb-2022 | 650.00 | 652.50 | 650.00 | 652.50 | 26,000 | 0 |
| 24-Feb-2022 | 655.00 | 655.00 | 652.50 | 652.50 | 51,000 | 0 |
| 23-Feb-2022 | 652.50 | 652.50 | 650.00 | 652.50 | 27,000 | 0 |
| 22-Feb-2022 | 655.00 | 655.00 | 652.50 | 652.50 | 10,000 | 0 |
| 21-Feb-2022 | 665.00 | 665.00 | 650.00 | 657.50 | 30,000 | 0 |
| 18-Feb-2022 | 650.00 | 670.00 | 650.00 | 667.50 | 81,000 | 0 |
| 17-Feb-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 60,000 | 0 |
| 16-Feb-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 15-Feb-2022 | 622.50 | 650.00 | 622.50 | 650.00 | 100,000 | 0 |
| 14-Feb-2022 | 615.00 | 620.00 | 610.00 | 620.00 | 39,000 | 0 |
| 11-Feb-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 4,000 | 0 |
| 10-Feb-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 09-Feb-2022 | 655.00 | 657.50 | 650.00 | 650.00 | 117,000 | 0 |
| 08-Feb-2022 | 650.00 | 652.50 | 650.00 | 652.50 | 11,000 | 0 |
| 07-Feb-2022 | 655.00 | 655.00 | 650.00 | 650.00 | 109,000 | 0 |
| 04-Feb-2022 | 652.50 | 652.50 | 652.50 | 652.50 | 69,000 | 0 |
| 03-Feb-2022 | 617.50 | 660.00 | 617.50 | 652.50 | 15,000 | 0 |
| 02-Feb-2022 | 640.00 | 642.50 | 640.00 | 642.50 | 5,000 | 0 |
| 31-Jan-2022 | 642.50 | 645.00 | 640.00 | 640.00 | 89,000 | 0 |
| 28-Jan-2022 | 642.50 | 642.50 | 637.50 | 642.50 | 64,000 | 0 |
| 27-Jan-2022 | 642.50 | 670.00 | 640.00 | 645.00 | 76,000 | 0 |
| 26-Jan-2022 | 642.50 | 650.00 | 642.50 | 642.50 | 81,000 | 0 |
| 25-Jan-2022 | 640.00 | 662.50 | 640.00 | 642.50 | 100,000 | 0 |
| 24-Jan-2022 | 650.00 | 650.00 | 630.00 | 640.00 | 67,000 | 0 |
| 21-Jan-2022 | 650.00 | 650.00 | 627.50 | 650.00 | 127,000 | 0 |
| 20-Jan-2022 | 670.00 | 670.00 | 670.00 | 670.00 | 87,000 | 0 |
| 19-Jan-2022 | 660.00 | 675.00 | 655.00 | 670.00 | 155,000 | 0 |
| 18-Jan-2022 | 662.50 | 697.50 | 635.00 | 660.00 | 107,000 | 0 |
| 17-Jan-2022 | 700.00 | 700.00 | 660.00 | 662.50 | 247,000 | 0 |
| 14-Jan-2022 | 730.00 | 732.50 | 707.50 | 707.50 | 186,000 | 0 |
| 13-Jan-2022 | 780.00 | 780.00 | 727.50 | 760.00 | 122,000 | 0 |
| 12-Jan-2022 | 782.50 | 790.00 | 725.00 | 780.00 | 150,000 | 0 |
| 11-Jan-2022 | 800.00 | 822.50 | 765.00 | 777.50 | 327,000 | 0 |
| 10-Jan-2022 | 740.00 | 850.00 | 727.50 | 800.00 | 376,000 | 0 |
| 07-Jan-2022 | 670.00 | 800.00 | 670.00 | 740.00 | 457,000 | 0 |
| 06-Jan-2022 | 610.00 | 722.50 | 600.00 | 670.00 | 352,000 | 0 |
| 05-Jan-2022 | 640.00 | 640.00 | 637.50 | 637.50 | 26,000 | 0 |
| 04-Jan-2022 | 637.50 | 685.00 | 630.00 | 640.00 | 269,000 | 0 |
| 03-Jan-2022 | 637.50 | 637.50 | 630.00 | 637.50 | 10,000 | 0 |
| 30-Dec-2021 | 640.00 | 660.00 | 637.50 | 637.50 | 87,000 | 0 |