| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 625.00 | 645.00 | 615.00 | 635.00 | 16,613,900 | 0 |
| 06-Jun-2022 | 600.00 | 620.00 | 595.00 | 620.00 | 12,394,800 | 0 |
| 03-Jun-2022 | 610.00 | 610.00 | 580.00 | 600.00 | 10,432,400 | 0 |
| 02-Jun-2022 | 570.00 | 610.00 | 565.00 | 595.00 | 19,657,100 | 0 |
| 31-May-2022 | 575.00 | 585.00 | 565.00 | 570.00 | 5,308,700 | 0 |
| 30-May-2022 | 585.00 | 600.00 | 570.00 | 570.00 | 8,920,100 | 0 |
| 27-May-2022 | 565.00 | 580.00 | 565.00 | 575.00 | 5,693,000 | 0 |
| 25-May-2022 | 565.00 | 575.00 | 555.00 | 565.00 | 5,847,900 | 0 |
| 24-May-2022 | 575.00 | 580.00 | 560.00 | 565.00 | 6,521,900 | 0 |
| 23-May-2022 | 570.00 | 595.00 | 570.00 | 570.00 | 8,515,600 | 0 |
| 20-May-2022 | 575.00 | 585.00 | 565.00 | 570.00 | 12,309,600 | 0 |
| 19-May-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 7,085,700 | 0 |
| 18-May-2022 | 545.00 | 585.00 | 545.00 | 585.00 | 10,035,000 | 0 |
| 17-May-2022 | 555.00 | 570.00 | 540.00 | 545.00 | 7,776,300 | 0 |
| 13-May-2022 | 555.00 | 570.00 | 550.00 | 555.00 | 13,993,600 | 0 |
| 12-May-2022 | 570.00 | 575.00 | 540.00 | 555.00 | 13,324,600 | 0 |
| 11-May-2022 | 565.00 | 580.00 | 540.00 | 570.00 | 8,309,200 | 0 |
| 10-May-2022 | 590.00 | 595.00 | 555.00 | 555.00 | 22,557,400 | 0 |
| 09-May-2022 | 615.00 | 630.00 | 575.00 | 595.00 | 14,671,100 | 0 |
| 28-Apr-2022 | 625.00 | 635.00 | 610.00 | 615.00 | 9,966,100 | 0 |
| 27-Apr-2022 | 620.00 | 630.00 | 600.00 | 620.00 | 15,335,700 | 0 |
| 26-Apr-2022 | 640.00 | 645.00 | 615.00 | 620.00 | 12,474,000 | 0 |
| 25-Apr-2022 | 645.00 | 655.00 | 625.00 | 635.00 | 19,190,400 | 0 |
| 22-Apr-2022 | 645.00 | 660.00 | 620.00 | 645.00 | 20,505,600 | 0 |
| 21-Apr-2022 | 620.00 | 675.00 | 610.00 | 640.00 | 61,253,900 | 0 |
| 20-Apr-2022 | 625.00 | 635.00 | 605.00 | 620.00 | 29,457,900 | 0 |
| 19-Apr-2022 | 590.00 | 650.00 | 585.00 | 620.00 | 75,615,800 | 0 |
| 18-Apr-2022 | 535.00 | 645.00 | 535.00 | 585.00 | 72,159,000 | 0 |
| 14-Apr-2022 | 505.00 | 555.00 | 505.00 | 535.00 | 32,599,100 | 0 |
| 13-Apr-2022 | 515.00 | 525.00 | 500.00 | 505.00 | 19,227,400 | 0 |
| 12-Apr-2022 | 530.00 | 535.00 | 510.00 | 515.00 | 14,034,800 | 0 |
| 11-Apr-2022 | 555.00 | 570.00 | 530.00 | 530.00 | 12,413,900 | 0 |
| 08-Apr-2022 | 545.00 | 565.00 | 540.00 | 555.00 | 30,079,000 | 0 |
| 07-Apr-2022 | 570.00 | 570.00 | 545.00 | 560.00 | 16,503,100 | 0 |
| 06-Apr-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 12,971,700 | 0 |
| 05-Apr-2022 | 600.00 | 600.00 | 580.00 | 580.00 | 18,276,500 | 0 |
| 04-Apr-2022 | 600.00 | 610.00 | 595.00 | 600.00 | 8,702,700 | 0 |
| 01-Apr-2022 | 605.00 | 615.00 | 600.00 | 600.00 | 9,207,200 | 0 |
| 31-Mar-2022 | 610.00 | 620.00 | 600.00 | 605.00 | 9,470,200 | 0 |
| 30-Mar-2022 | 620.00 | 625.00 | 600.00 | 610.00 | 12,268,700 | 0 |
| 29-Mar-2022 | 620.00 | 630.00 | 605.00 | 620.00 | 13,084,700 | 0 |
| 28-Mar-2022 | 600.00 | 620.00 | 600.00 | 620.00 | 11,073,800 | 0 |
| 25-Mar-2022 | 625.00 | 630.00 | 600.00 | 600.00 | 16,755,700 | 0 |
| 24-Mar-2022 | 625.00 | 640.00 | 615.00 | 620.00 | 19,293,800 | 0 |
| 23-Mar-2022 | 615.00 | 620.00 | 605.00 | 620.00 | 10,166,700 | 0 |
| 22-Mar-2022 | 620.00 | 630.00 | 600.00 | 615.00 | 12,523,100 | 0 |
| 21-Mar-2022 | 610.00 | 635.00 | 595.00 | 620.00 | 33,018,600 | 0 |
| 18-Mar-2022 | 595.00 | 610.00 | 595.00 | 595.00 | 13,622,000 | 0 |
| 17-Mar-2022 | 625.00 | 625.00 | 590.00 | 595.00 | 14,982,600 | 0 |
| 16-Mar-2022 | 630.00 | 645.00 | 595.00 | 610.00 | 35,074,900 | 0 |
| 15-Mar-2022 | 610.00 | 615.00 | 600.00 | 610.00 | 12,589,100 | 0 |
| 14-Mar-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 11-Mar-2022 | 620.00 | 625.00 | 590.00 | 600.00 | 11,971,000 | 0 |
| 10-Mar-2022 | 610.00 | 620.00 | 590.00 | 615.00 | 11,676,800 | 0 |
| 09-Mar-2022 | 585.00 | 615.00 | 575.00 | 615.00 | 11,463,500 | 0 |
| 08-Mar-2022 | 605.00 | 625.00 | 585.00 | 585.00 | 17,277,700 | 0 |
| 07-Mar-2022 | 605.00 | 620.00 | 605.00 | 605.00 | 13,591,100 | 0 |
| 04-Mar-2022 | 650.00 | 660.00 | 615.00 | 620.00 | 25,198,600 | 0 |
| 02-Mar-2022 | 615.00 | 665.00 | 605.00 | 645.00 | 34,290,500 | 0 |
| 01-Mar-2022 | 615.00 | 625.00 | 600.00 | 615.00 | 11,880,600 | 0 |
| 25-Feb-2022 | 580.00 | 640.00 | 575.00 | 615.00 | 56,555,100 | 0 |
| 24-Feb-2022 | 575.00 | 590.00 | 565.00 | 580.00 | 29,681,000 | 0 |
| 23-Feb-2022 | 595.00 | 610.00 | 570.00 | 575.00 | 20,048,600 | 0 |
| 22-Feb-2022 | 615.00 | 625.00 | 580.00 | 590.00 | 20,622,600 | 0 |
| 21-Feb-2022 | 575.00 | 625.00 | 575.00 | 615.00 | 29,806,800 | 0 |
| 18-Feb-2022 | 580.00 | 590.00 | 570.00 | 570.00 | 15,097,400 | 0 |
| 17-Feb-2022 | 575.00 | 600.00 | 570.00 | 580.00 | 13,090,100 | 0 |
| 16-Feb-2022 | 590.00 | 610.00 | 590.00 | 595.00 | 12,288,000 | 0 |
| 15-Feb-2022 | 585.00 | 600.00 | 570.00 | 590.00 | 13,201,700 | 0 |
| 14-Feb-2022 | 570.00 | 585.00 | 560.00 | 585.00 | 16,179,500 | 0 |
| 11-Feb-2022 | 555.00 | 575.00 | 555.00 | 560.00 | 10,261,800 | 0 |
| 10-Feb-2022 | 565.00 | 585.00 | 545.00 | 555.00 | 22,214,900 | 0 |
| 09-Feb-2022 | 585.00 | 585.00 | 560.00 | 565.00 | 14,500,600 | 0 |
| 08-Feb-2022 | 600.00 | 605.00 | 575.00 | 580.00 | 14,617,600 | 0 |
| 07-Feb-2022 | 605.00 | 615.00 | 590.00 | 600.00 | 12,605,300 | 0 |
| 04-Feb-2022 | 615.00 | 635.00 | 600.00 | 605.00 | 7,682,300 | 0 |
| 03-Feb-2022 | 620.00 | 640.00 | 600.00 | 620.00 | 17,558,000 | 0 |
| 02-Feb-2022 | 645.00 | 645.00 | 620.00 | 620.00 | 12,079,300 | 0 |
| 31-Jan-2022 | 620.00 | 675.00 | 600.00 | 640.00 | 39,156,000 | 0 |
| 28-Jan-2022 | 595.00 | 620.00 | 580.00 | 600.00 | 23,142,500 | 0 |
| 27-Jan-2022 | 630.00 | 635.00 | 590.00 | 595.00 | 22,681,400 | 0 |
| 26-Jan-2022 | 600.00 | 635.00 | 575.00 | 630.00 | 23,395,700 | 0 |
| 25-Jan-2022 | 575.00 | 600.00 | 560.00 | 600.00 | 16,270,400 | 0 |
| 24-Jan-2022 | 620.00 | 630.00 | 590.00 | 590.00 | 12,369,500 | 0 |
| 21-Jan-2022 | 610.00 | 620.00 | 580.00 | 615.00 | 13,399,300 | 0 |
| 20-Jan-2022 | 630.00 | 645.00 | 610.00 | 610.00 | 13,305,300 | 0 |
| 19-Jan-2022 | 660.00 | 660.00 | 630.00 | 635.00 | 10,176,500 | 0 |
| 18-Jan-2022 | 640.00 | 670.00 | 625.00 | 655.00 | 19,046,500 | 0 |
| 17-Jan-2022 | 680.00 | 680.00 | 640.00 | 640.00 | 11,711,000 | 0 |
| 14-Jan-2022 | 665.00 | 685.00 | 630.00 | 675.00 | 23,482,900 | 0 |
| 13-Jan-2022 | 690.00 | 700.00 | 660.00 | 665.00 | 12,609,800 | 0 |
| 12-Jan-2022 | 690.00 | 715.00 | 675.00 | 690.00 | 30,660,700 | 0 |
| 11-Jan-2022 | 705.00 | 710.00 | 650.00 | 690.00 | 33,004,700 | 0 |
| 10-Jan-2022 | 715.00 | 720.00 | 685.00 | 695.00 | 22,795,200 | 0 |
| 07-Jan-2022 | 675.00 | 730.00 | 670.00 | 710.00 | 69,787,600 | 0 |
| 06-Jan-2022 | 665.00 | 695.00 | 640.00 | 665.00 | 30,219,000 | 0 |
| 05-Jan-2022 | 625.00 | 710.00 | 605.00 | 660.00 | 72,367,100 | 0 |
| 04-Jan-2022 | 550.00 | 680.00 | 545.00 | 630.00 | 113,492,600 | 0 |
| 03-Jan-2022 | 510.00 | 555.00 | 510.00 | 545.00 | 51,281,400 | 0 |
| 30-Dec-2021 | 520.00 | 525.00 | 505.00 | 510.00 | 15,974,900 | 0 |