| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 15,067,500 | 0 |
| 08-Mar-2022 | 705.00 | 710.00 | 695.00 | 705.00 | 11,833,200 | 0 |
| 07-Mar-2022 | 715.00 | 720.00 | 700.00 | 715.00 | 21,578,700 | 0 |
| 04-Mar-2022 | 715.00 | 720.00 | 695.00 | 715.00 | 22,718,700 | 0 |
| 02-Mar-2022 | 715.00 | 720.00 | 705.00 | 715.00 | 21,492,100 | 0 |
| 01-Mar-2022 | 720.00 | 720.00 | 700.00 | 715.00 | 20,936,100 | 0 |
| 25-Feb-2022 | 730.00 | 730.00 | 705.00 | 720.00 | 5,789,800 | 0 |
| 24-Feb-2022 | 720.00 | 735.00 | 690.00 | 720.00 | 12,477,800 | 0 |
| 23-Feb-2022 | 715.00 | 725.00 | 705.00 | 720.00 | 8,499,700 | 0 |
| 22-Feb-2022 | 700.00 | 725.00 | 680.00 | 715.00 | 18,268,400 | 0 |
| 21-Feb-2022 | 720.00 | 725.00 | 695.00 | 700.00 | 9,243,200 | 0 |
| 18-Feb-2022 | 735.00 | 735.00 | 700.00 | 720.00 | 15,866,600 | 0 |
| 17-Feb-2022 | 730.00 | 755.00 | 725.00 | 735.00 | 16,904,300 | 0 |
| 16-Feb-2022 | 735.00 | 750.00 | 720.00 | 750.00 | 25,369,800 | 0 |
| 15-Feb-2022 | 740.00 | 745.00 | 720.00 | 735.00 | 5,670,700 | 0 |
| 14-Feb-2022 | 695.00 | 740.00 | 695.00 | 740.00 | 9,533,200 | 0 |
| 11-Feb-2022 | 740.00 | 740.00 | 715.00 | 735.00 | 11,686,100 | 0 |
| 10-Feb-2022 | 770.00 | 770.00 | 720.00 | 740.00 | 28,569,300 | 0 |
| 09-Feb-2022 | 800.00 | 800.00 | 745.00 | 765.00 | 34,447,000 | 0 |
| 08-Feb-2022 | 820.00 | 820.00 | 780.00 | 800.00 | 13,723,400 | 0 |
| 07-Feb-2022 | 825.00 | 830.00 | 810.00 | 820.00 | 5,286,500 | 0 |
| 04-Feb-2022 | 820.00 | 830.00 | 815.00 | 825.00 | 8,362,000 | 0 |
| 03-Feb-2022 | 820.00 | 830.00 | 805.00 | 820.00 | 23,335,300 | 0 |
| 02-Feb-2022 | 820.00 | 830.00 | 810.00 | 820.00 | 15,537,800 | 0 |
| 31-Jan-2022 | 830.00 | 830.00 | 800.00 | 815.00 | 14,572,900 | 0 |
| 28-Jan-2022 | 810.00 | 830.00 | 805.00 | 830.00 | 15,294,100 | 0 |
| 27-Jan-2022 | 855.00 | 855.00 | 810.00 | 815.00 | 15,870,600 | 0 |
| 26-Jan-2022 | 825.00 | 855.00 | 825.00 | 840.00 | 12,829,500 | 0 |
| 25-Jan-2022 | 825.00 | 840.00 | 815.00 | 825.00 | 12,274,100 | 0 |
| 24-Jan-2022 | 805.00 | 830.00 | 800.00 | 825.00 | 20,380,300 | 0 |
| 21-Jan-2022 | 805.00 | 810.00 | 790.00 | 805.00 | 13,557,400 | 0 |
| 20-Jan-2022 | 810.00 | 820.00 | 795.00 | 805.00 | 14,110,400 | 0 |
| 19-Jan-2022 | 825.00 | 830.00 | 800.00 | 810.00 | 10,858,300 | 0 |
| 18-Jan-2022 | 825.00 | 835.00 | 820.00 | 825.00 | 12,675,900 | 0 |
| 17-Jan-2022 | 840.00 | 845.00 | 820.00 | 820.00 | 11,485,800 | 0 |
| 14-Jan-2022 | 800.00 | 845.00 | 785.00 | 840.00 | 23,627,400 | 0 |
| 13-Jan-2022 | 830.00 | 830.00 | 780.00 | 800.00 | 18,421,400 | 0 |
| 12-Jan-2022 | 830.00 | 850.00 | 820.00 | 825.00 | 14,257,400 | 0 |
| 11-Jan-2022 | 845.00 | 850.00 | 825.00 | 825.00 | 20,050,800 | 0 |
| 10-Jan-2022 | 810.00 | 845.00 | 795.00 | 845.00 | 21,545,800 | 0 |
| 07-Jan-2022 | 780.00 | 820.00 | 780.00 | 810.00 | 36,644,900 | 0 |
| 06-Jan-2022 | 770.00 | 800.00 | 755.00 | 780.00 | 29,695,000 | 0 |
| 05-Jan-2022 | 830.00 | 830.00 | 780.00 | 785.00 | 24,679,800 | 0 |
| 04-Jan-2022 | 825.00 | 845.00 | 815.00 | 825.00 | 16,974,500 | 0 |
| 03-Jan-2022 | 830.00 | 830.00 | 805.00 | 825.00 | 22,550,500 | 0 |
| 30-Dec-2021 | 835.00 | 840.00 | 820.00 | 830.00 | 10,756,000 | 0 |
| 29-Dec-2021 | 820.00 | 845.00 | 820.00 | 835.00 | 16,870,200 | 0 |
| 28-Dec-2021 | 830.00 | 835.00 | 815.00 | 820.00 | 12,216,200 | 0 |
| 27-Dec-2021 | 830.00 | 845.00 | 815.00 | 825.00 | 4,617,800 | 0 |
| 24-Dec-2021 | 825.00 | 835.00 | 825.00 | 830.00 | 8,331,700 | 0 |
| 23-Dec-2021 | 830.00 | 840.00 | 810.00 | 825.00 | 10,944,600 | 0 |
| 22-Dec-2021 | 845.00 | 845.00 | 825.00 | 830.00 | 11,858,600 | 0 |
| 21-Dec-2021 | 870.00 | 870.00 | 840.00 | 845.00 | 8,166,300 | 0 |
| 20-Dec-2021 | 835.00 | 880.00 | 815.00 | 865.00 | 11,944,100 | 0 |
| 17-Dec-2021 | 850.00 | 855.00 | 830.00 | 830.00 | 44,678,700 | 0 |
| 16-Dec-2021 | 850.00 | 870.00 | 840.00 | 845.00 | 34,905,100 | 0 |
| 15-Dec-2021 | 890.00 | 900.00 | 850.00 | 855.00 | 19,868,000 | 0 |
| 14-Dec-2021 | 885.00 | 900.00 | 875.00 | 890.00 | 24,546,600 | 0 |
| 13-Dec-2021 | 870.00 | 885.00 | 860.00 | 885.00 | 18,499,800 | 0 |
| 10-Dec-2021 | 825.00 | 870.00 | 825.00 | 860.00 | 35,294,200 | 0 |
| 09-Dec-2021 | 825.00 | 840.00 | 810.00 | 825.00 | 96,913,600 | 0 |
| 08-Dec-2021 | 825.00 | 825.00 | 785.00 | 820.00 | 83,785,600 | 0 |
| 07-Dec-2021 | 825.00 | 845.00 | 820.00 | 820.00 | 46,440,500 | 0 |
| 06-Dec-2021 | 860.00 | 865.00 | 820.00 | 825.00 | 50,533,800 | 0 |
| 03-Dec-2021 | 870.00 | 875.00 | 845.00 | 860.00 | 62,615,500 | 0 |
| 02-Dec-2021 | 870.00 | 880.00 | 855.00 | 870.00 | 71,678,500 | 0 |
| 01-Dec-2021 | 855.00 | 875.00 | 835.00 | 870.00 | 101,986,200 | 0 |
| 30-Nov-2021 | 875.00 | 895.00 | 830.00 | 855.00 | 78,356,400 | 0 |
| 29-Nov-2021 | 870.00 | 900.00 | 855.00 | 875.00 | 97,468,200 | 0 |
| 26-Nov-2021 | 850.00 | 910.00 | 845.00 | 855.00 | 101,676,600 | 0 |
| 25-Nov-2021 | 850.00 | 865.00 | 840.00 | 850.00 | 55,747,900 | 0 |
| 24-Nov-2021 | 885.00 | 885.00 | 840.00 | 850.00 | 27,278,600 | 0 |
| 23-Nov-2021 | 900.00 | 910.00 | 855.00 | 880.00 | 61,769,100 | 0 |
| 22-Nov-2021 | 845.00 | 910.00 | 845.00 | 900.00 | 121,096,400 | 0 |
| 19-Nov-2021 | 865.00 | 880.00 | 835.00 | 845.00 | 20,946,400 | 0 |
| 18-Nov-2021 | 860.00 | 865.00 | 835.00 | 865.00 | 30,002,100 | 0 |
| 17-Nov-2021 | 880.00 | 885.00 | 840.00 | 865.00 | 28,937,700 | 0 |
| 16-Nov-2021 | 920.00 | 920.00 | 865.00 | 880.00 | 33,483,600 | 0 |
| 15-Nov-2021 | 910.00 | 930.00 | 900.00 | 910.00 | 86,314,900 | 0 |
| 12-Nov-2021 | 890.00 | 920.00 | 880.00 | 905.00 | 82,682,300 | 0 |
| 11-Nov-2021 | 880.00 | 900.00 | 875.00 | 885.00 | 64,784,900 | 0 |
| 10-Nov-2021 | 890.00 | 900.00 | 860.00 | 880.00 | 35,245,000 | 0 |
| 09-Nov-2021 | 895.00 | 930.00 | 875.00 | 890.00 | 41,321,500 | 0 |
| 08-Nov-2021 | 905.00 | 910.00 | 885.00 | 895.00 | 48,182,800 | 0 |
| 05-Nov-2021 | 910.00 | 915.00 | 900.00 | 905.00 | 43,439,300 | 0 |
| 04-Nov-2021 | 915.00 | 920.00 | 900.00 | 905.00 | 47,928,800 | 0 |
| 03-Nov-2021 | 905.00 | 920.00 | 900.00 | 910.00 | 49,526,600 | 0 |
| 02-Nov-2021 | 920.00 | 925.00 | 900.00 | 905.00 | 56,531,200 | 0 |
| 01-Nov-2021 | 905.00 | 935.00 | 900.00 | 915.00 | 26,417,300 | 0 |
| 29-Oct-2021 | 910.00 | 915.00 | 895.00 | 905.00 | 25,559,300 | 0 |
| 28-Oct-2021 | 910.00 | 930.00 | 875.00 | 910.00 | 56,916,200 | 0 |
| 27-Oct-2021 | 945.00 | 955.00 | 900.00 | 910.00 | 59,850,200 | 0 |
| 26-Oct-2021 | 945.00 | 970.00 | 940.00 | 945.00 | 29,763,200 | 0 |
| 25-Oct-2021 | 955.00 | 995.00 | 935.00 | 940.00 | 62,086,700 | 0 |
| 22-Oct-2021 | 985.00 | 995.00 | 945.00 | 955.00 | 32,986,300 | 0 |
| 21-Oct-2021 | 990.00 | 1,000.00 | 980.00 | 980.00 | 23,862,700 | 0 |
| 19-Oct-2021 | 995.00 | 1,000.00 | 990.00 | 990.00 | 28,793,800 | 0 |
| 18-Oct-2021 | 980.00 | 1,000.00 | 975.00 | 990.00 | 64,898,100 | 0 |
| 15-Oct-2021 | 985.00 | 1,000.00 | 965.00 | 980.00 | 31,820,900 | 0 |
| 14-Oct-2021 | 990.00 | 990.00 | 935.00 | 980.00 | 49,529,200 | 0 |