| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 498.00 | 525.00 | 498.00 | 498.00 | 8,004,000 | 0 |
| 08-Mar-2022 | 565.00 | 570.00 | 535.00 | 535.00 | 2,555,700 | 0 |
| 07-Mar-2022 | 585.00 | 585.00 | 570.00 | 570.00 | 2,348,900 | 0 |
| 04-Mar-2022 | 605.00 | 610.00 | 580.00 | 585.00 | 1,824,400 | 0 |
| 02-Mar-2022 | 600.00 | 610.00 | 585.00 | 605.00 | 2,402,100 | 0 |
| 01-Mar-2022 | 620.00 | 630.00 | 605.00 | 610.00 | 984,700 | 0 |
| 25-Feb-2022 | 625.00 | 625.00 | 585.00 | 615.00 | 4,069,600 | 0 |
| 24-Feb-2022 | 680.00 | 685.00 | 625.00 | 625.00 | 4,822,200 | 0 |
| 23-Feb-2022 | 670.00 | 695.00 | 660.00 | 670.00 | 1,558,900 | 0 |
| 22-Feb-2022 | 695.00 | 700.00 | 665.00 | 670.00 | 3,089,700 | 0 |
| 21-Feb-2022 | 705.00 | 715.00 | 690.00 | 700.00 | 2,218,800 | 0 |
| 18-Feb-2022 | 715.00 | 720.00 | 700.00 | 705.00 | 1,965,300 | 0 |
| 17-Feb-2022 | 690.00 | 725.00 | 685.00 | 715.00 | 1,244,300 | 0 |
| 16-Feb-2022 | 715.00 | 720.00 | 695.00 | 710.00 | 2,336,000 | 0 |
| 15-Feb-2022 | 740.00 | 745.00 | 690.00 | 715.00 | 5,197,900 | 0 |
| 14-Feb-2022 | 745.00 | 755.00 | 730.00 | 740.00 | 2,074,400 | 0 |
| 11-Feb-2022 | 750.00 | 765.00 | 730.00 | 735.00 | 3,594,600 | 0 |
| 10-Feb-2022 | 750.00 | 765.00 | 725.00 | 730.00 | 4,042,900 | 0 |
| 09-Feb-2022 | 775.00 | 780.00 | 745.00 | 745.00 | 5,145,100 | 0 |
| 08-Feb-2022 | 805.00 | 805.00 | 765.00 | 775.00 | 4,020,000 | 0 |
| 07-Feb-2022 | 785.00 | 805.00 | 780.00 | 795.00 | 3,894,800 | 0 |
| 04-Feb-2022 | 810.00 | 820.00 | 760.00 | 785.00 | 6,230,600 | 0 |
| 03-Feb-2022 | 750.00 | 820.00 | 750.00 | 800.00 | 15,919,500 | 0 |
| 02-Feb-2022 | 755.00 | 780.00 | 725.00 | 750.00 | 6,537,000 | 0 |
| 31-Jan-2022 | 685.00 | 755.00 | 680.00 | 745.00 | 10,362,400 | 0 |
| 28-Jan-2022 | 680.00 | 690.00 | 670.00 | 685.00 | 1,979,100 | 0 |
| 27-Jan-2022 | 685.00 | 715.00 | 675.00 | 680.00 | 2,409,900 | 0 |
| 26-Jan-2022 | 690.00 | 700.00 | 665.00 | 680.00 | 1,890,300 | 0 |
| 25-Jan-2022 | 660.00 | 690.00 | 650.00 | 690.00 | 3,267,000 | 0 |
| 24-Jan-2022 | 665.00 | 685.00 | 660.00 | 660.00 | 1,839,000 | 0 |
| 21-Jan-2022 | 675.00 | 690.00 | 655.00 | 660.00 | 2,101,500 | 0 |
| 20-Jan-2022 | 695.00 | 700.00 | 665.00 | 665.00 | 1,707,700 | 0 |
| 19-Jan-2022 | 665.00 | 700.00 | 655.00 | 695.00 | 12,451,500 | 0 |
| 18-Jan-2022 | 750.00 | 760.00 | 700.00 | 700.00 | 9,328,800 | 0 |
| 17-Jan-2022 | 750.00 | 765.00 | 750.00 | 750.00 | 1,982,200 | 0 |
| 14-Jan-2022 | 755.00 | 760.00 | 750.00 | 750.00 | 1,627,000 | 0 |
| 13-Jan-2022 | 755.00 | 765.00 | 750.00 | 755.00 | 2,078,400 | 0 |
| 12-Jan-2022 | 765.00 | 775.00 | 755.00 | 755.00 | 2,110,500 | 0 |
| 11-Jan-2022 | 785.00 | 785.00 | 750.00 | 765.00 | 2,848,600 | 0 |
| 10-Jan-2022 | 760.00 | 785.00 | 755.00 | 780.00 | 6,314,200 | 0 |
| 07-Jan-2022 | 760.00 | 765.00 | 750.00 | 755.00 | 1,513,100 | 0 |
| 06-Jan-2022 | 750.00 | 785.00 | 745.00 | 755.00 | 6,958,200 | 0 |
| 05-Jan-2022 | 760.00 | 760.00 | 745.00 | 750.00 | 1,177,000 | 0 |
| 04-Jan-2022 | 760.00 | 765.00 | 745.00 | 755.00 | 2,575,700 | 0 |
| 03-Jan-2022 | 750.00 | 760.00 | 745.00 | 760.00 | 1,445,000 | 0 |
| 30-Dec-2021 | 750.00 | 755.00 | 740.00 | 745.00 | 2,786,200 | 0 |
| 29-Dec-2021 | 755.00 | 760.00 | 745.00 | 750.00 | 2,102,600 | 0 |
| 28-Dec-2021 | 755.00 | 765.00 | 745.00 | 755.00 | 1,942,100 | 0 |
| 27-Dec-2021 | 760.00 | 770.00 | 750.00 | 755.00 | 2,630,000 | 0 |
| 24-Dec-2021 | 755.00 | 760.00 | 750.00 | 760.00 | 968,000 | 0 |
| 23-Dec-2021 | 760.00 | 765.00 | 750.00 | 755.00 | 2,244,700 | 0 |
| 22-Dec-2021 | 765.00 | 775.00 | 760.00 | 760.00 | 1,733,000 | 0 |
| 21-Dec-2021 | 795.00 | 800.00 | 765.00 | 765.00 | 3,616,400 | 0 |
| 20-Dec-2021 | 775.00 | 795.00 | 765.00 | 790.00 | 5,456,200 | 0 |
| 17-Dec-2021 | 790.00 | 815.00 | 770.00 | 775.00 | 12,079,600 | 0 |
| 16-Dec-2021 | 760.00 | 835.00 | 755.00 | 780.00 | 25,958,400 | 0 |
| 15-Dec-2021 | 755.00 | 765.00 | 745.00 | 760.00 | 5,987,300 | 0 |
| 14-Dec-2021 | 765.00 | 780.00 | 755.00 | 755.00 | 2,333,700 | 0 |
| 13-Dec-2021 | 775.00 | 790.00 | 760.00 | 765.00 | 2,270,400 | 0 |
| 10-Dec-2021 | 780.00 | 795.00 | 765.00 | 775.00 | 3,563,800 | 0 |
| 09-Dec-2021 | 790.00 | 795.00 | 765.00 | 780.00 | 5,491,600 | 0 |
| 08-Dec-2021 | 745.00 | 795.00 | 745.00 | 785.00 | 9,886,100 | 0 |
| 07-Dec-2021 | 755.00 | 770.00 | 735.00 | 745.00 | 11,647,400 | 0 |
| 06-Dec-2021 | 805.00 | 810.00 | 750.00 | 755.00 | 12,074,700 | 0 |
| 03-Dec-2021 | 795.00 | 805.00 | 790.00 | 800.00 | 7,982,300 | 0 |
| 02-Dec-2021 | 775.00 | 800.00 | 760.00 | 795.00 | 14,838,300 | 0 |
| 01-Dec-2021 | 800.00 | 810.00 | 765.00 | 775.00 | 15,431,900 | 0 |
| 30-Nov-2021 | 770.00 | 845.00 | 765.00 | 790.00 | 38,043,500 | 0 |
| 29-Nov-2021 | 755.00 | 805.00 | 745.00 | 770.00 | 15,611,100 | 0 |
| 26-Nov-2021 | 760.00 | 770.00 | 730.00 | 745.00 | 7,514,000 | 0 |
| 25-Nov-2021 | 775.00 | 820.00 | 750.00 | 755.00 | 21,503,700 | 0 |
| 24-Nov-2021 | 765.00 | 780.00 | 765.00 | 775.00 | 8,446,700 | 0 |
| 23-Nov-2021 | 770.00 | 780.00 | 760.00 | 765.00 | 10,699,600 | 0 |
| 22-Nov-2021 | 780.00 | 785.00 | 760.00 | 770.00 | 10,362,700 | 0 |
| 19-Nov-2021 | 760.00 | 790.00 | 760.00 | 765.00 | 11,182,300 | 0 |
| 18-Nov-2021 | 810.00 | 810.00 | 760.00 | 760.00 | 10,986,300 | 0 |
| 17-Nov-2021 | 820.00 | 835.00 | 805.00 | 810.00 | 15,487,900 | 0 |
| 16-Nov-2021 | 840.00 | 840.00 | 810.00 | 820.00 | 8,332,600 | 0 |
| 15-Nov-2021 | 800.00 | 835.00 | 800.00 | 830.00 | 10,885,600 | 0 |
| 12-Nov-2021 | 795.00 | 835.00 | 790.00 | 800.00 | 10,464,300 | 0 |
| 11-Nov-2021 | 790.00 | 800.00 | 780.00 | 790.00 | 15,000,500 | 0 |
| 10-Nov-2021 | 765.00 | 790.00 | 765.00 | 790.00 | 11,105,100 | 0 |
| 09-Nov-2021 | 785.00 | 805.00 | 765.00 | 765.00 | 14,456,500 | 0 |
| 08-Nov-2021 | 770.00 | 795.00 | 755.00 | 760.00 | 10,764,400 | 0 |
| 05-Nov-2021 | 815.00 | 825.00 | 770.00 | 770.00 | 16,605,700 | 0 |
| 04-Nov-2021 | 865.00 | 870.00 | 810.00 | 815.00 | 14,093,100 | 0 |
| 03-Nov-2021 | 750.00 | 875.00 | 750.00 | 860.00 | 37,168,800 | 0 |
| 02-Nov-2021 | 750.00 | 765.00 | 740.00 | 745.00 | 11,462,900 | 0 |
| 01-Nov-2021 | 745.00 | 780.00 | 740.00 | 750.00 | 4,910,900 | 0 |
| 29-Oct-2021 | 745.00 | 755.00 | 725.00 | 745.00 | 10,229,200 | 0 |
| 28-Oct-2021 | 785.00 | 790.00 | 740.00 | 745.00 | 10,310,400 | 0 |
| 27-Oct-2021 | 840.00 | 840.00 | 780.00 | 785.00 | 7,448,400 | 0 |
| 26-Oct-2021 | 835.00 | 850.00 | 815.00 | 825.00 | 11,058,100 | 0 |
| 25-Oct-2021 | 820.00 | 850.00 | 815.00 | 840.00 | 11,749,400 | 0 |
| 22-Oct-2021 | 820.00 | 825.00 | 810.00 | 815.00 | 11,717,900 | 0 |
| 21-Oct-2021 | 825.00 | 835.00 | 815.00 | 820.00 | 10,190,300 | 0 |
| 19-Oct-2021 | 780.00 | 835.00 | 780.00 | 815.00 | 12,106,900 | 0 |
| 18-Oct-2021 | 780.00 | 785.00 | 775.00 | 775.00 | 6,714,900 | 0 |
| 15-Oct-2021 | 785.00 | 790.00 | 775.00 | 780.00 | 8,175,100 | 0 |
| 14-Oct-2021 | 800.00 | 810.00 | 780.00 | 785.00 | 12,849,500 | 0 |