| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 745.00 | 750.00 | 740.00 | 745.00 | 6,283,800 | 0 |
| 28-Dec-2021 | 750.00 | 750.00 | 740.00 | 745.00 | 3,561,900 | 0 |
| 27-Dec-2021 | 745.00 | 750.00 | 735.00 | 750.00 | 4,400,100 | 0 |
| 24-Dec-2021 | 745.00 | 745.00 | 735.00 | 745.00 | 3,071,900 | 0 |
| 23-Dec-2021 | 740.00 | 745.00 | 730.00 | 740.00 | 5,324,100 | 0 |
| 22-Dec-2021 | 755.00 | 760.00 | 730.00 | 740.00 | 20,847,500 | 0 |
| 21-Dec-2021 | 750.00 | 755.00 | 750.00 | 755.00 | 1,706,200 | 0 |
| 20-Dec-2021 | 765.00 | 765.00 | 750.00 | 750.00 | 6,993,000 | 0 |
| 17-Dec-2021 | 760.00 | 765.00 | 755.00 | 765.00 | 5,385,900 | 0 |
| 16-Dec-2021 | 755.00 | 765.00 | 750.00 | 760.00 | 3,579,900 | 0 |
| 15-Dec-2021 | 755.00 | 765.00 | 755.00 | 755.00 | 4,235,500 | 0 |
| 14-Dec-2021 | 765.00 | 765.00 | 755.00 | 755.00 | 6,056,200 | 0 |
| 13-Dec-2021 | 760.00 | 770.00 | 755.00 | 765.00 | 5,210,000 | 0 |
| 10-Dec-2021 | 760.00 | 765.00 | 755.00 | 760.00 | 2,623,700 | 0 |
| 09-Dec-2021 | 755.00 | 765.00 | 755.00 | 760.00 | 3,417,100 | 0 |
| 08-Dec-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 2,222,600 | 0 |
| 07-Dec-2021 | 765.00 | 775.00 | 760.00 | 765.00 | 6,302,600 | 0 |
| 06-Dec-2021 | 765.00 | 770.00 | 760.00 | 765.00 | 2,544,200 | 0 |
| 03-Dec-2021 | 750.00 | 770.00 | 750.00 | 765.00 | 8,968,400 | 0 |
| 02-Dec-2021 | 750.00 | 755.00 | 745.00 | 750.00 | 2,906,000 | 0 |
| 01-Dec-2021 | 750.00 | 755.00 | 745.00 | 755.00 | 4,182,500 | 0 |
| 30-Nov-2021 | 750.00 | 760.00 | 745.00 | 745.00 | 9,246,600 | 0 |
| 29-Nov-2021 | 755.00 | 760.00 | 745.00 | 750.00 | 8,886,200 | 0 |
| 26-Nov-2021 | 770.00 | 770.00 | 755.00 | 755.00 | 13,717,600 | 0 |
| 25-Nov-2021 | 765.00 | 770.00 | 760.00 | 770.00 | 10,145,100 | 0 |
| 24-Nov-2021 | 760.00 | 765.00 | 760.00 | 760.00 | 2,121,000 | 0 |
| 23-Nov-2021 | 765.00 | 765.00 | 760.00 | 760.00 | 3,205,600 | 0 |
| 22-Nov-2021 | 760.00 | 765.00 | 750.00 | 765.00 | 5,748,500 | 0 |
| 19-Nov-2021 | 755.00 | 765.00 | 755.00 | 760.00 | 6,086,600 | 0 |
| 18-Nov-2021 | 755.00 | 765.00 | 755.00 | 755.00 | 2,294,000 | 0 |
| 17-Nov-2021 | 760.00 | 765.00 | 755.00 | 755.00 | 5,947,800 | 0 |
| 16-Nov-2021 | 760.00 | 765.00 | 755.00 | 760.00 | 5,684,200 | 0 |
| 15-Nov-2021 | 760.00 | 765.00 | 755.00 | 760.00 | 5,388,800 | 0 |
| 12-Nov-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 4,570,500 | 0 |
| 11-Nov-2021 | 765.00 | 765.00 | 760.00 | 760.00 | 4,609,700 | 0 |
| 10-Nov-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 4,074,600 | 0 |
| 09-Nov-2021 | 770.00 | 770.00 | 760.00 | 765.00 | 4,134,400 | 0 |
| 08-Nov-2021 | 760.00 | 770.00 | 755.00 | 770.00 | 6,761,300 | 0 |
| 05-Nov-2021 | 765.00 | 765.00 | 755.00 | 760.00 | 3,421,200 | 0 |
| 04-Nov-2021 | 765.00 | 770.00 | 755.00 | 765.00 | 7,069,700 | 0 |
| 03-Nov-2021 | 765.00 | 770.00 | 755.00 | 760.00 | 5,205,700 | 0 |
| 02-Nov-2021 | 775.00 | 775.00 | 760.00 | 765.00 | 8,076,900 | 0 |
| 01-Nov-2021 | 780.00 | 785.00 | 765.00 | 770.00 | 7,316,500 | 0 |
| 29-Oct-2021 | 750.00 | 780.00 | 740.00 | 780.00 | 18,635,800 | 0 |
| 28-Oct-2021 | 765.00 | 765.00 | 740.00 | 745.00 | 12,326,700 | 0 |
| 27-Oct-2021 | 770.00 | 770.00 | 760.00 | 760.00 | 4,099,900 | 0 |
| 26-Oct-2021 | 760.00 | 770.00 | 760.00 | 765.00 | 4,629,800 | 0 |
| 25-Oct-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 4,530,600 | 0 |
| 22-Oct-2021 | 750.00 | 770.00 | 750.00 | 765.00 | 10,302,300 | 0 |
| 21-Oct-2021 | 775.00 | 785.00 | 750.00 | 750.00 | 25,435,300 | 0 |
| 19-Oct-2021 | 780.00 | 785.00 | 770.00 | 775.00 | 10,159,900 | 0 |
| 18-Oct-2021 | 775.00 | 790.00 | 770.00 | 780.00 | 13,898,700 | 0 |
| 15-Oct-2021 | 780.00 | 785.00 | 765.00 | 775.00 | 10,000,000 | 0 |
| 14-Oct-2021 | 775.00 | 795.00 | 770.00 | 780.00 | 22,558,800 | 0 |