| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 04-Jan-2022 | 1,095.00 | 1,130.00 | 1,030.00 | 1,050.00 | 140,342,000 | 0 |
| 03-Jan-2022 | 1,190.00 | 1,210.00 | 1,100.00 | 1,100.00 | 112,563,000 | 0 |
| 30-Dec-2021 | 1,090.00 | 1,240.00 | 1,085.00 | 1,175.00 | 185,309,500 | 0 |
| 29-Dec-2021 | 1,070.00 | 1,115.00 | 1,070.00 | 1,080.00 | 110,710,000 | 0 |
| 28-Dec-2021 | 1,055.00 | 1,080.00 | 1,045.00 | 1,060.00 | 107,246,000 | 0 |
| 27-Dec-2021 | 1,055.00 | 1,135.00 | 1,050.00 | 1,050.00 | 181,165,500 | 0 |
| 24-Dec-2021 | 1,020.00 | 1,170.00 | 1,010.00 | 1,065.00 | 164,290,000 | 0 |
| 23-Dec-2021 | 930.00 | 1,075.00 | 924.00 | 1,000.00 | 203,046,000 | 0 |
| 22-Dec-2021 | 830.00 | 930.00 | 804.00 | 924.00 | 143,643,000 | 0 |
| 21-Dec-2021 | 780.00 | 846.00 | 750.00 | 830.00 | 197,201,500 | 0 |
| 20-Dec-2021 | 844.00 | 846.00 | 782.00 | 794.00 | 182,538,500 | 0 |
| 17-Dec-2021 | 876.00 | 878.00 | 818.00 | 840.00 | 174,514,500 | 0 |
| 16-Dec-2021 | 920.00 | 926.00 | 854.00 | 874.00 | 179,978,500 | 0 |
| 15-Dec-2021 | 924.00 | 960.00 | 888.00 | 918.00 | 171,686,500 | 0 |
| 14-Dec-2021 | 880.00 | 954.00 | 878.00 | 924.00 | 177,895,500 | 0 |
| 13-Dec-2021 | 836.00 | 918.00 | 830.00 | 874.00 | 222,811,000 | 0 |
| 10-Dec-2021 | 800.00 | 854.00 | 800.00 | 830.00 | 157,993,000 | 0 |
| 09-Dec-2021 | 812.00 | 818.00 | 792.00 | 800.00 | 177,058,500 | 0 |
| 08-Dec-2021 | 806.00 | 822.00 | 798.00 | 810.00 | 142,077,000 | 0 |
| 07-Dec-2021 | 792.00 | 810.00 | 784.00 | 798.00 | 169,617,000 | 0 |
| 06-Dec-2021 | 830.00 | 850.00 | 780.00 | 784.00 | 90,959,500 | 0 |
| 03-Dec-2021 | 846.00 | 890.00 | 830.00 | 830.00 | 156,127,000 | 0 |
| 02-Dec-2021 | 800.00 | 878.00 | 780.00 | 840.00 | 97,952,500 | 0 |
| 01-Dec-2021 | 796.00 | 884.00 | 796.00 | 800.00 | 329,476,000 | 0 |
| 30-Nov-2021 | 710.00 | 794.00 | 710.00 | 794.00 | 346,274,500 | 0 |
| 29-Nov-2021 | 766.00 | 784.00 | 704.00 | 710.00 | 228,613,000 | 0 |
| 26-Nov-2021 | 720.00 | 776.00 | 716.00 | 754.00 | 155,072,500 | 0 |
| 25-Nov-2021 | 696.00 | 730.00 | 684.00 | 716.00 | 118,067,500 | 0 |
| 24-Nov-2021 | 688.00 | 714.00 | 666.00 | 690.00 | 116,365,500 | 0 |
| 23-Nov-2021 | 706.00 | 804.00 | 662.00 | 688.00 | 190,809,500 | 0 |
| 22-Nov-2021 | 688.00 | 714.00 | 658.00 | 700.00 | 119,979,000 | 0 |
| 19-Nov-2021 | 696.00 | 706.00 | 680.00 | 688.00 | 110,569,000 | 0 |
| 18-Nov-2021 | 660.00 | 730.00 | 658.00 | 686.00 | 160,109,000 | 0 |
| 17-Nov-2021 | 684.00 | 846.00 | 656.00 | 660.00 | 180,135,500 | 0 |
| 16-Nov-2021 | 660.00 | 698.00 | 656.00 | 678.00 | 123,050,000 | 0 |
| 15-Nov-2021 | 604.00 | 718.00 | 604.00 | 662.00 | 168,353,500 | 0 |
| 12-Nov-2021 | 484.00 | 602.00 | 482.00 | 602.00 | 215,335,000 | 0 |
| 11-Nov-2021 | 482.00 | 494.00 | 482.00 | 482.00 | 130,691,000 | 0 |
| 10-Nov-2021 | 490.00 | 508.00 | 480.00 | 482.00 | 132,113,500 | 0 |
| 09-Nov-2021 | 472.00 | 530.00 | 466.00 | 492.00 | 160,177,000 | 0 |
| 08-Nov-2021 | 450.00 | 474.00 | 426.00 | 468.00 | 144,857,500 | 0 |
| 05-Nov-2021 | 492.00 | 494.00 | 458.00 | 458.00 | 131,943,000 | 0 |
| 04-Nov-2021 | 514.00 | 550.00 | 482.00 | 492.00 | 146,163,000 | 0 |
| 03-Nov-2021 | 454.00 | 528.00 | 454.00 | 510.00 | 148,722,500 | 0 |
| 02-Nov-2021 | 389.00 | 468.00 | 377.00 | 454.00 | 178,115,000 | 0 |
| 01-Nov-2021 | 350.00 | 389.00 | 334.00 | 389.00 | 170,498,500 | 0 |
| 29-Oct-2021 | 351.00 | 358.00 | 327.00 | 351.00 | 134,508,500 | 0 |
| 28-Oct-2021 | 357.00 | 358.00 | 344.00 | 351.00 | 144,586,000 | 0 |
| 27-Oct-2021 | 361.00 | 363.00 | 351.00 | 358.00 | 128,848,000 | 0 |
| 26-Oct-2021 | 363.00 | 364.00 | 355.00 | 362.00 | 129,050,000 | 0 |
| 25-Oct-2021 | 365.00 | 375.00 | 360.00 | 362.00 | 72,655,500 | 0 |
| 22-Oct-2021 | 362.00 | 375.00 | 344.00 | 365.00 | 127,167,000 | 0 |