| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 874.00 | 918.00 | 860.00 | 906.00 | 329,238,500 | 0 |
| 09-Jun-2022 | 856.00 | 882.00 | 846.00 | 874.00 | 336,525,500 | 0 |
| 08-Jun-2022 | 884.00 | 890.00 | 854.00 | 854.00 | 317,551,000 | 0 |
| 07-Jun-2022 | 884.00 | 898.00 | 864.00 | 880.00 | 298,906,000 | 0 |
| 06-Jun-2022 | 886.00 | 896.00 | 854.00 | 884.00 | 326,193,000 | 0 |
| 03-Jun-2022 | 900.00 | 906.00 | 852.00 | 890.00 | 307,761,000 | 0 |
| 02-Jun-2022 | 968.00 | 974.00 | 902.00 | 902.00 | 390,348,000 | 0 |
| 31-May-2022 | 936.00 | 996.00 | 922.00 | 968.00 | 542,060,000 | 0 |
| 30-May-2022 | 898.00 | 950.00 | 862.00 | 934.00 | 426,069,500 | 0 |
| 27-May-2022 | 860.00 | 928.00 | 846.00 | 898.00 | 411,490,000 | 0 |
| 25-May-2022 | 906.00 | 964.00 | 848.00 | 864.00 | 313,231,000 | 0 |
| 24-May-2022 | 880.00 | 926.00 | 830.00 | 904.00 | 605,591,500 | 0 |
| 23-May-2022 | 950.00 | 950.00 | 884.00 | 884.00 | 313,982,000 | 0 |
| 20-May-2022 | 1,020.00 | 1,025.00 | 950.00 | 950.00 | 226,228,000 | 0 |
| 19-May-2022 | 1,110.00 | 1,110.00 | 1,020.00 | 1,020.00 | 370,861,000 | 0 |
| 18-May-2022 | 1,025.00 | 1,150.00 | 1,005.00 | 1,095.00 | 279,371,500 | 0 |
| 17-May-2022 | 1,005.00 | 1,055.00 | 942.00 | 1,005.00 | 385,523,000 | 0 |
| 13-May-2022 | 898.00 | 1,025.00 | 894.00 | 1,005.00 | 346,928,000 | 0 |
| 12-May-2022 | 884.00 | 936.00 | 860.00 | 900.00 | 521,046,000 | 0 |
| 11-May-2022 | 852.00 | 900.00 | 850.00 | 880.00 | 257,260,500 | 0 |
| 10-May-2022 | 840.00 | 852.00 | 810.00 | 852.00 | 415,999,000 | 0 |
| 09-May-2022 | 860.00 | 860.00 | 830.00 | 840.00 | 308,553,500 | 0 |
| 28-Apr-2022 | 878.00 | 878.00 | 840.00 | 860.00 | 457,765,500 | 0 |
| 27-Apr-2022 | 872.00 | 886.00 | 832.00 | 874.00 | 352,669,500 | 0 |
| 26-Apr-2022 | 900.00 | 900.00 | 854.00 | 864.00 | 364,952,500 | 0 |
| 25-Apr-2022 | 902.00 | 902.00 | 874.00 | 900.00 | 335,642,000 | 0 |
| 22-Apr-2022 | 900.00 | 908.00 | 874.00 | 900.00 | 335,191,500 | 0 |
| 21-Apr-2022 | 904.00 | 910.00 | 868.00 | 900.00 | 395,083,500 | 0 |
| 20-Apr-2022 | 890.00 | 924.00 | 868.00 | 900.00 | 226,908,500 | 0 |
| 19-Apr-2022 | 948.00 | 1,035.00 | 888.00 | 890.00 | 386,012,000 | 0 |
| 18-Apr-2022 | 822.00 | 958.00 | 814.00 | 940.00 | 253,687,000 | 0 |
| 14-Apr-2022 | 838.00 | 848.00 | 820.00 | 822.00 | 391,758,000 | 0 |
| 13-Apr-2022 | 874.00 | 878.00 | 836.00 | 840.00 | 222,187,000 | 0 |
| 12-Apr-2022 | 910.00 | 912.00 | 872.00 | 874.00 | 329,474,500 | 0 |
| 11-Apr-2022 | 900.00 | 944.00 | 880.00 | 900.00 | 230,068,000 | 0 |
| 08-Apr-2022 | 860.00 | 910.00 | 836.00 | 900.00 | 365,699,500 | 0 |
| 07-Apr-2022 | 850.00 | 864.00 | 820.00 | 860.00 | 220,999,500 | 0 |
| 06-Apr-2022 | 832.00 | 858.00 | 828.00 | 840.00 | 309,468,000 | 0 |
| 05-Apr-2022 | 830.00 | 872.00 | 820.00 | 830.00 | 253,290,500 | 0 |
| 04-Apr-2022 | 830.00 | 854.00 | 824.00 | 830.00 | 354,848,500 | 0 |
| 01-Apr-2022 | 838.00 | 844.00 | 812.00 | 824.00 | 254,832,000 | 0 |
| 31-Mar-2022 | 860.00 | 868.00 | 820.00 | 840.00 | 367,432,500 | 0 |
| 30-Mar-2022 | 906.00 | 908.00 | 848.00 | 860.00 | 243,797,000 | 0 |
| 29-Mar-2022 | 902.00 | 938.00 | 890.00 | 910.00 | 333,868,500 | 0 |
| 28-Mar-2022 | 916.00 | 916.00 | 896.00 | 906.00 | 233,958,000 | 0 |
| 25-Mar-2022 | 930.00 | 932.00 | 900.00 | 920.00 | 275,256,500 | 0 |
| 24-Mar-2022 | 944.00 | 952.00 | 914.00 | 930.00 | 227,387,000 | 0 |
| 23-Mar-2022 | 942.00 | 970.00 | 926.00 | 944.00 | 224,154,000 | 0 |
| 22-Mar-2022 | 940.00 | 944.00 | 898.00 | 942.00 | 283,163,000 | 0 |
| 21-Mar-2022 | 946.00 | 952.00 | 882.00 | 938.00 | 269,045,500 | 0 |
| 18-Mar-2022 | 946.00 | 964.00 | 882.00 | 946.00 | 316,892,000 | 0 |
| 17-Mar-2022 | 942.00 | 962.00 | 936.00 | 944.00 | 174,313,000 | 0 |
| 16-Mar-2022 | 944.00 | 968.00 | 878.00 | 940.00 | 284,105,500 | 0 |
| 15-Mar-2022 | 1,020.00 | 1,060.00 | 944.00 | 944.00 | 186,751,500 | 0 |
| 14-Mar-2022 | 946.00 | 946.00 | 946.00 | 946.00 | 0 | 0 |
| 11-Mar-2022 | 874.00 | 946.00 | 872.00 | 946.00 | 195,064,000 | 0 |
| 10-Mar-2022 | 812.00 | 890.00 | 800.00 | 874.00 | 240,607,000 | 0 |
| 09-Mar-2022 | 866.00 | 866.00 | 808.00 | 808.00 | 224,877,500 | 0 |
| 08-Mar-2022 | 940.00 | 940.00 | 868.00 | 868.00 | 210,482,000 | 0 |
| 07-Mar-2022 | 800.00 | 954.00 | 780.00 | 932.00 | 246,921,500 | 0 |
| 04-Mar-2022 | 848.00 | 852.00 | 798.00 | 800.00 | 217,825,500 | 0 |
| 02-Mar-2022 | 916.00 | 938.00 | 852.00 | 852.00 | 226,092,500 | 0 |
| 01-Mar-2022 | 896.00 | 968.00 | 884.00 | 916.00 | 185,892,000 | 0 |
| 25-Feb-2022 | 914.00 | 914.00 | 854.00 | 896.00 | 260,904,500 | 0 |
| 24-Feb-2022 | 986.00 | 986.00 | 918.00 | 918.00 | 166,537,000 | 0 |
| 23-Feb-2022 | 1,060.00 | 1,090.00 | 986.00 | 986.00 | 199,036,000 | 0 |
| 22-Feb-2022 | 1,145.00 | 1,145.00 | 1,060.00 | 1,060.00 | 185,004,000 | 0 |
| 21-Feb-2022 | 1,025.00 | 1,150.00 | 1,025.00 | 1,135.00 | 178,983,500 | 0 |
| 18-Feb-2022 | 1,035.00 | 1,140.00 | 1,010.00 | 1,025.00 | 219,314,500 | 0 |
| 17-Feb-2022 | 1,150.00 | 1,150.00 | 1,060.00 | 1,060.00 | 172,022,000 | 0 |
| 16-Feb-2022 | 1,200.00 | 1,250.00 | 1,130.00 | 1,135.00 | 176,384,500 | 0 |
| 15-Feb-2022 | 1,320.00 | 1,320.00 | 1,210.00 | 1,210.00 | 180,916,500 | 0 |
| 14-Feb-2022 | 1,400.00 | 1,410.00 | 1,300.00 | 1,300.00 | 170,359,000 | 0 |
| 11-Feb-2022 | 1,320.00 | 1,420.00 | 1,300.00 | 1,385.00 | 157,517,500 | 0 |
| 10-Feb-2022 | 1,290.00 | 1,370.00 | 1,230.00 | 1,305.00 | 160,457,500 | 0 |
| 09-Feb-2022 | 1,400.00 | 1,400.00 | 1,270.00 | 1,290.00 | 177,103,500 | 0 |
| 08-Feb-2022 | 1,460.00 | 1,465.00 | 1,350.00 | 1,365.00 | 157,589,500 | 0 |
| 07-Feb-2022 | 1,420.00 | 1,490.00 | 1,400.00 | 1,450.00 | 166,188,500 | 0 |
| 04-Feb-2022 | 1,350.00 | 1,455.00 | 1,340.00 | 1,400.00 | 159,748,000 | 0 |
| 03-Feb-2022 | 1,365.00 | 1,455.00 | 1,275.00 | 1,340.00 | 229,634,000 | 0 |
| 02-Feb-2022 | 1,285.00 | 1,395.00 | 1,260.00 | 1,360.00 | 178,397,000 | 0 |
| 31-Jan-2022 | 1,175.00 | 1,305.00 | 1,160.00 | 1,275.00 | 249,640,000 | 0 |
| 28-Jan-2022 | 1,095.00 | 1,225.00 | 1,070.00 | 1,160.00 | 156,414,500 | 0 |
| 27-Jan-2022 | 930.00 | 1,115.00 | 896.00 | 1,095.00 | 257,316,500 | 0 |
| 26-Jan-2022 | 950.00 | 1,030.00 | 888.00 | 930.00 | 317,386,000 | 0 |
| 25-Jan-2022 | 856.00 | 964.00 | 802.00 | 950.00 | 241,958,500 | 0 |
| 24-Jan-2022 | 918.00 | 930.00 | 856.00 | 860.00 | 380,460,000 | 0 |
| 21-Jan-2022 | 884.00 | 1,000.00 | 882.00 | 920.00 | 208,365,500 | 0 |
| 20-Jan-2022 | 872.00 | 890.00 | 840.00 | 880.00 | 192,275,500 | 0 |
| 19-Jan-2022 | 870.00 | 882.00 | 840.00 | 874.00 | 201,119,500 | 0 |
| 18-Jan-2022 | 844.00 | 878.00 | 792.00 | 870.00 | 183,072,000 | 0 |
| 17-Jan-2022 | 904.00 | 904.00 | 842.00 | 844.00 | 193,287,000 | 0 |
| 14-Jan-2022 | 954.00 | 954.00 | 904.00 | 904.00 | 139,461,500 | 0 |
| 13-Jan-2022 | 1,015.00 | 1,065.00 | 946.00 | 950.00 | 140,923,500 | 0 |
| 12-Jan-2022 | 902.00 | 1,030.00 | 866.00 | 1,005.00 | 181,634,000 | 0 |
| 11-Jan-2022 | 972.00 | 984.00 | 902.00 | 920.00 | 122,718,000 | 0 |
| 10-Jan-2022 | 958.00 | 1,005.00 | 916.00 | 968.00 | 130,950,000 | 0 |
| 07-Jan-2022 | 988.00 | 1,070.00 | 938.00 | 958.00 | 106,236,500 | 0 |
| 06-Jan-2022 | 1,070.00 | 1,075.00 | 992.00 | 992.00 | 124,604,500 | 0 |
| 05-Jan-2022 | 1,025.00 | 1,120.00 | 1,025.00 | 1,065.00 | 97,015,000 | 0 |