| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 770.00 | 770.00 | 760.00 | 765.00 | 2,777,800 | 0 |
| 06-Jun-2022 | 775.00 | 780.00 | 765.00 | 765.00 | 3,496,200 | 0 |
| 03-Jun-2022 | 780.00 | 780.00 | 770.00 | 770.00 | 1,810,600 | 0 |
| 02-Jun-2022 | 780.00 | 785.00 | 770.00 | 775.00 | 4,783,400 | 0 |
| 31-May-2022 | 765.00 | 785.00 | 760.00 | 780.00 | 28,693,600 | 0 |
| 30-May-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 4,204,800 | 0 |
| 27-May-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 7,962,900 | 0 |
| 25-May-2022 | 760.00 | 765.00 | 755.00 | 755.00 | 3,634,700 | 0 |
| 24-May-2022 | 755.00 | 765.00 | 755.00 | 760.00 | 7,477,400 | 0 |
| 23-May-2022 | 765.00 | 765.00 | 755.00 | 755.00 | 4,339,500 | 0 |
| 20-May-2022 | 760.00 | 765.00 | 755.00 | 765.00 | 2,278,000 | 0 |
| 19-May-2022 | 765.00 | 765.00 | 750.00 | 760.00 | 8,570,400 | 0 |
| 18-May-2022 | 755.00 | 770.00 | 755.00 | 765.00 | 5,837,400 | 0 |
| 17-May-2022 | 755.00 | 765.00 | 745.00 | 755.00 | 18,510,600 | 0 |
| 13-May-2022 | 745.00 | 755.00 | 740.00 | 755.00 | 23,476,900 | 0 |
| 12-May-2022 | 755.00 | 760.00 | 740.00 | 745.00 | 14,781,000 | 0 |
| 11-May-2022 | 760.00 | 765.00 | 750.00 | 755.00 | 6,998,000 | 0 |
| 10-May-2022 | 770.00 | 770.00 | 745.00 | 760.00 | 21,201,900 | 0 |
| 09-May-2022 | 790.00 | 795.00 | 760.00 | 770.00 | 15,214,000 | 0 |
| 28-Apr-2022 | 790.00 | 795.00 | 780.00 | 795.00 | 3,730,100 | 0 |
| 27-Apr-2022 | 790.00 | 795.00 | 780.00 | 785.00 | 9,814,900 | 0 |
| 26-Apr-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 6,453,600 | 0 |
| 25-Apr-2022 | 785.00 | 790.00 | 775.00 | 785.00 | 9,584,500 | 0 |
| 22-Apr-2022 | 775.00 | 785.00 | 775.00 | 780.00 | 10,385,700 | 0 |
| 21-Apr-2022 | 785.00 | 790.00 | 775.00 | 775.00 | 10,015,500 | 0 |
| 20-Apr-2022 | 780.00 | 790.00 | 770.00 | 785.00 | 16,525,700 | 0 |
| 19-Apr-2022 | 770.00 | 785.00 | 760.00 | 780.00 | 26,689,600 | 0 |
| 18-Apr-2022 | 765.00 | 770.00 | 760.00 | 765.00 | 2,554,100 | 0 |
| 14-Apr-2022 | 760.00 | 770.00 | 755.00 | 765.00 | 11,138,700 | 0 |
| 13-Apr-2022 | 770.00 | 785.00 | 760.00 | 760.00 | 35,379,200 | 0 |
| 12-Apr-2022 | 760.00 | 780.00 | 760.00 | 770.00 | 21,433,100 | 0 |
| 11-Apr-2022 | 780.00 | 800.00 | 760.00 | 760.00 | 7,751,500 | 0 |
| 08-Apr-2022 | 770.00 | 780.00 | 765.00 | 770.00 | 8,001,400 | 0 |
| 07-Apr-2022 | 775.00 | 780.00 | 755.00 | 765.00 | 19,020,600 | 0 |
| 06-Apr-2022 | 775.00 | 790.00 | 775.00 | 775.00 | 8,632,600 | 0 |
| 05-Apr-2022 | 780.00 | 785.00 | 775.00 | 775.00 | 7,185,500 | 0 |
| 04-Apr-2022 | 765.00 | 785.00 | 765.00 | 780.00 | 18,378,400 | 0 |
| 01-Apr-2022 | 785.00 | 790.00 | 765.00 | 765.00 | 13,522,800 | 0 |
| 31-Mar-2022 | 790.00 | 800.00 | 785.00 | 790.00 | 14,825,100 | 0 |
| 30-Mar-2022 | 785.00 | 800.00 | 780.00 | 785.00 | 48,918,400 | 0 |
| 29-Mar-2022 | 795.00 | 800.00 | 780.00 | 785.00 | 23,885,900 | 0 |
| 28-Mar-2022 | 790.00 | 800.00 | 765.00 | 790.00 | 77,023,500 | 0 |
| 25-Mar-2022 | 815.00 | 825.00 | 815.00 | 820.00 | 64,867,900 | 0 |
| 24-Mar-2022 | 820.00 | 820.00 | 810.00 | 815.00 | 35,596,100 | 0 |
| 23-Mar-2022 | 815.00 | 825.00 | 815.00 | 820.00 | 13,413,700 | 0 |
| 22-Mar-2022 | 815.00 | 820.00 | 805.00 | 815.00 | 33,617,900 | 0 |
| 21-Mar-2022 | 820.00 | 830.00 | 810.00 | 815.00 | 34,379,200 | 0 |
| 18-Mar-2022 | 815.00 | 825.00 | 805.00 | 815.00 | 26,267,500 | 0 |
| 17-Mar-2022 | 810.00 | 825.00 | 800.00 | 815.00 | 31,955,600 | 0 |
| 16-Mar-2022 | 795.00 | 810.00 | 795.00 | 810.00 | 16,726,400 | 0 |
| 15-Mar-2022 | 800.00 | 810.00 | 790.00 | 795.00 | 12,490,300 | 0 |
| 14-Mar-2022 | 780.00 | 810.00 | 775.00 | 800.00 | 39,243,500 | 0 |
| 11-Mar-2022 | 770.00 | 780.00 | 770.00 | 780.00 | 4,938,000 | 0 |
| 10-Mar-2022 | 765.00 | 775.00 | 765.00 | 770.00 | 6,800,800 | 0 |
| 09-Mar-2022 | 765.00 | 770.00 | 765.00 | 765.00 | 5,163,800 | 0 |
| 08-Mar-2022 | 760.00 | 770.00 | 760.00 | 765.00 | 8,949,500 | 0 |
| 07-Mar-2022 | 765.00 | 775.00 | 760.00 | 765.00 | 19,856,000 | 0 |
| 04-Mar-2022 | 770.00 | 775.00 | 765.00 | 765.00 | 5,859,500 | 0 |
| 02-Mar-2022 | 775.00 | 775.00 | 765.00 | 770.00 | 8,496,600 | 0 |
| 01-Mar-2022 | 770.00 | 780.00 | 765.00 | 765.00 | 15,514,600 | 0 |
| 25-Feb-2022 | 775.00 | 785.00 | 765.00 | 770.00 | 19,013,900 | 0 |
| 24-Feb-2022 | 780.00 | 785.00 | 765.00 | 775.00 | 28,513,900 | 0 |
| 23-Feb-2022 | 780.00 | 785.00 | 770.00 | 780.00 | 7,573,100 | 0 |
| 22-Feb-2022 | 780.00 | 785.00 | 765.00 | 780.00 | 11,495,400 | 0 |
| 21-Feb-2022 | 760.00 | 785.00 | 760.00 | 780.00 | 19,895,300 | 0 |
| 18-Feb-2022 | 760.00 | 765.00 | 750.00 | 760.00 | 16,058,000 | 0 |
| 17-Feb-2022 | 760.00 | 765.00 | 750.00 | 750.00 | 11,664,700 | 0 |
| 16-Feb-2022 | 760.00 | 765.00 | 755.00 | 755.00 | 7,679,500 | 0 |
| 15-Feb-2022 | 755.00 | 765.00 | 750.00 | 760.00 | 6,811,500 | 0 |
| 14-Feb-2022 | 760.00 | 760.00 | 750.00 | 760.00 | 3,388,900 | 0 |
| 11-Feb-2022 | 765.00 | 765.00 | 755.00 | 760.00 | 5,988,700 | 0 |
| 10-Feb-2022 | 760.00 | 770.00 | 755.00 | 760.00 | 4,429,300 | 0 |
| 09-Feb-2022 | 760.00 | 770.00 | 755.00 | 760.00 | 8,610,800 | 0 |
| 08-Feb-2022 | 765.00 | 770.00 | 755.00 | 760.00 | 7,053,900 | 0 |
| 07-Feb-2022 | 745.00 | 770.00 | 745.00 | 765.00 | 18,732,300 | 0 |
| 04-Feb-2022 | 745.00 | 755.00 | 740.00 | 745.00 | 8,338,600 | 0 |
| 03-Feb-2022 | 745.00 | 750.00 | 740.00 | 745.00 | 2,049,300 | 0 |
| 02-Feb-2022 | 745.00 | 750.00 | 740.00 | 745.00 | 5,370,700 | 0 |
| 31-Jan-2022 | 750.00 | 760.00 | 745.00 | 745.00 | 9,953,600 | 0 |
| 28-Jan-2022 | 745.00 | 755.00 | 740.00 | 750.00 | 5,521,200 | 0 |
| 27-Jan-2022 | 750.00 | 755.00 | 740.00 | 745.00 | 2,088,400 | 0 |
| 26-Jan-2022 | 740.00 | 760.00 | 735.00 | 750.00 | 16,472,600 | 0 |
| 25-Jan-2022 | 745.00 | 745.00 | 735.00 | 740.00 | 5,775,400 | 0 |
| 24-Jan-2022 | 745.00 | 745.00 | 740.00 | 745.00 | 1,952,200 | 0 |
| 21-Jan-2022 | 740.00 | 745.00 | 735.00 | 745.00 | 4,411,100 | 0 |
| 20-Jan-2022 | 740.00 | 740.00 | 735.00 | 740.00 | 4,531,100 | 0 |
| 19-Jan-2022 | 740.00 | 745.00 | 735.00 | 740.00 | 5,977,200 | 0 |
| 18-Jan-2022 | 740.00 | 745.00 | 735.00 | 740.00 | 9,063,800 | 0 |
| 17-Jan-2022 | 745.00 | 750.00 | 740.00 | 740.00 | 5,431,800 | 0 |
| 14-Jan-2022 | 745.00 | 745.00 | 740.00 | 745.00 | 3,243,500 | 0 |
| 13-Jan-2022 | 745.00 | 745.00 | 735.00 | 745.00 | 7,156,100 | 0 |
| 12-Jan-2022 | 750.00 | 750.00 | 740.00 | 745.00 | 3,055,500 | 0 |
| 11-Jan-2022 | 750.00 | 755.00 | 740.00 | 745.00 | 4,806,300 | 0 |
| 10-Jan-2022 | 755.00 | 755.00 | 745.00 | 750.00 | 2,277,600 | 0 |
| 07-Jan-2022 | 750.00 | 755.00 | 745.00 | 755.00 | 3,808,600 | 0 |
| 06-Jan-2022 | 750.00 | 755.00 | 745.00 | 750.00 | 2,639,900 | 0 |
| 05-Jan-2022 | 760.00 | 760.00 | 750.00 | 750.00 | 2,653,100 | 0 |
| 04-Jan-2022 | 750.00 | 760.00 | 750.00 | 760.00 | 4,632,300 | 0 |
| 03-Jan-2022 | 750.00 | 750.00 | 745.00 | 750.00 | 1,672,400 | 0 |
| 30-Dec-2021 | 745.00 | 755.00 | 740.00 | 750.00 | 5,703,000 | 0 |