| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 945.00 | 945.00 | 880.00 | 880.00 | 21,100 | 0 |
| 06-Jun-2022 | 1,020.00 | 1,020.00 | 940.00 | 940.00 | 22,100 | 0 |
| 03-Jun-2022 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 400 | 0 |
| 02-Jun-2022 | 1,015.00 | 1,015.00 | 980.00 | 1,015.00 | 3,400 | 0 |
| 31-May-2022 | 1,030.00 | 1,030.00 | 990.00 | 990.00 | 1,700 | 0 |
| 30-May-2022 | 1,035.00 | 1,090.00 | 1,005.00 | 1,020.00 | 255,200 | 0 |
| 27-May-2022 | 1,005.00 | 1,035.00 | 995.00 | 1,035.00 | 1,900 | 0 |
| 25-May-2022 | 1,035.00 | 1,035.00 | 990.00 | 1,035.00 | 900 | 0 |
| 24-May-2022 | 1,055.00 | 1,055.00 | 990.00 | 1,015.00 | 5,200 | 0 |
| 23-May-2022 | 1,010.00 | 1,075.00 | 1,000.00 | 1,055.00 | 3,100 | 0 |
| 20-May-2022 | 1,010.00 | 1,050.00 | 945.00 | 1,015.00 | 486,300 | 0 |
| 19-May-2022 | 990.00 | 1,135.00 | 930.00 | 1,010.00 | 242,800 | 0 |
| 18-May-2022 | 970.00 | 970.00 | 920.00 | 925.00 | 7,500 | 0 |
| 17-May-2022 | 1,040.00 | 1,040.00 | 930.00 | 940.00 | 6,300 | 0 |
| 13-May-2022 | 940.00 | 990.00 | 890.00 | 990.00 | 19,400 | 0 |
| 12-May-2022 | 1,040.00 | 1,070.00 | 940.00 | 940.00 | 40,000 | 0 |
| 11-May-2022 | 1,050.00 | 1,075.00 | 1,010.00 | 1,010.00 | 495,100 | 0 |
| 10-May-2022 | 1,090.00 | 1,090.00 | 1,030.00 | 1,085.00 | 240,500 | 0 |
| 09-May-2022 | 1,100.00 | 1,100.00 | 1,030.00 | 1,090.00 | 6,800 | 0 |
| 28-Apr-2022 | 1,080.00 | 1,100.00 | 1,005.00 | 1,080.00 | 324,100 | 0 |
| 27-Apr-2022 | 1,010.00 | 1,100.00 | 1,010.00 | 1,080.00 | 13,200 | 0 |
| 26-Apr-2022 | 1,075.00 | 1,075.00 | 1,000.00 | 1,005.00 | 29,200 | 0 |
| 25-Apr-2022 | 1,080.00 | 1,135.00 | 1,040.00 | 1,075.00 | 9,700 | 0 |
| 22-Apr-2022 | 1,030.00 | 1,095.00 | 1,005.00 | 1,040.00 | 7,400 | 0 |
| 21-Apr-2022 | 1,195.00 | 1,195.00 | 935.00 | 1,040.00 | 290,800 | 0 |
| 20-Apr-2022 | 1,000.00 | 1,195.00 | 945.00 | 1,005.00 | 492,200 | 0 |
| 19-Apr-2022 | 985.00 | 1,095.00 | 975.00 | 975.00 | 7,500 | 0 |
| 18-Apr-2022 | 1,020.00 | 1,095.00 | 950.00 | 985.00 | 38,600 | 0 |
| 14-Apr-2022 | 1,070.00 | 1,095.00 | 995.00 | 1,020.00 | 9,900 | 0 |
| 13-Apr-2022 | 1,095.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,800 | 0 |
| 12-Apr-2022 | 990.00 | 1,095.00 | 990.00 | 1,020.00 | 2,900 | 0 |
| 11-Apr-2022 | 1,065.00 | 1,095.00 | 990.00 | 995.00 | 2,500 | 0 |
| 08-Apr-2022 | 1,050.00 | 1,095.00 | 1,050.00 | 1,055.00 | 1,200 | 0 |
| 07-Apr-2022 | 1,060.00 | 1,100.00 | 1,020.00 | 1,050.00 | 1,600 | 0 |
| 06-Apr-2022 | 1,070.00 | 1,200.00 | 980.00 | 1,070.00 | 291,500 | 0 |
| 05-Apr-2022 | 1,085.00 | 1,100.00 | 1,010.00 | 1,045.00 | 22,300 | 0 |
| 04-Apr-2022 | 1,085.00 | 1,100.00 | 1,065.00 | 1,085.00 | 3,000 | 0 |
| 01-Apr-2022 | 1,090.00 | 1,100.00 | 1,075.00 | 1,100.00 | 2,600 | 0 |
| 31-Mar-2022 | 1,100.00 | 1,100.00 | 1,045.00 | 1,090.00 | 33,600 | 0 |
| 30-Mar-2022 | 1,100.00 | 1,110.00 | 1,050.00 | 1,100.00 | 7,600 | 0 |
| 29-Mar-2022 | 1,100.00 | 1,100.00 | 1,025.00 | 1,100.00 | 4,800 | 0 |
| 28-Mar-2022 | 1,075.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,700 | 0 |
| 25-Mar-2022 | 1,075.00 | 1,110.00 | 1,050.00 | 1,100.00 | 18,700 | 0 |
| 24-Mar-2022 | 1,085.00 | 1,085.00 | 1,070.00 | 1,075.00 | 2,800 | 0 |
| 23-Mar-2022 | 1,090.00 | 1,090.00 | 1,030.00 | 1,085.00 | 14,700 | 0 |
| 22-Mar-2022 | 1,030.00 | 1,110.00 | 1,015.00 | 1,090.00 | 725,700 | 0 |
| 21-Mar-2022 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 241,200 | 0 |
| 18-Mar-2022 | 1,075.00 | 1,075.00 | 1,020.00 | 1,075.00 | 6,700 | 0 |
| 17-Mar-2022 | 1,000.00 | 1,100.00 | 970.00 | 1,075.00 | 289,400 | 0 |
| 16-Mar-2022 | 1,065.00 | 1,065.00 | 1,000.00 | 1,000.00 | 9,300 | 0 |
| 15-Mar-2022 | 1,010.00 | 1,095.00 | 1,000.00 | 1,070.00 | 232,800 | 0 |
| 14-Mar-2022 | 1,020.00 | 1,020.00 | 955.00 | 1,010.00 | 14,200 | 0 |
| 11-Mar-2022 | 980.00 | 1,020.00 | 980.00 | 1,020.00 | 4,600 | 0 |
| 10-Mar-2022 | 990.00 | 1,040.00 | 975.00 | 1,020.00 | 5,700 | 0 |
| 09-Mar-2022 | 1,005.00 | 1,040.00 | 980.00 | 990.00 | 4,800 | 0 |
| 08-Mar-2022 | 990.00 | 1,045.00 | 985.00 | 1,005.00 | 9,100 | 0 |
| 07-Mar-2022 | 995.00 | 1,010.00 | 985.00 | 990.00 | 12,900 | 0 |
| 04-Mar-2022 | 940.00 | 995.00 | 930.00 | 995.00 | 4,600 | 0 |
| 02-Mar-2022 | 925.00 | 1,000.00 | 905.00 | 985.00 | 34,800 | 0 |
| 01-Mar-2022 | 960.00 | 985.00 | 915.00 | 970.00 | 13,200 | 0 |
| 25-Feb-2022 | 995.00 | 1,000.00 | 930.00 | 980.00 | 12,200 | 0 |
| 24-Feb-2022 | 950.00 | 1,010.00 | 940.00 | 995.00 | 8,800 | 0 |
| 23-Feb-2022 | 990.00 | 1,100.00 | 960.00 | 1,010.00 | 16,400 | 0 |
| 22-Feb-2022 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 7,200 | 0 |
| 21-Feb-2022 | 1,010.00 | 1,010.00 | 945.00 | 980.00 | 10,600 | 0 |
| 18-Feb-2022 | 910.00 | 1,160.00 | 910.00 | 1,010.00 | 85,100 | 0 |
| 17-Feb-2022 | 915.00 | 935.00 | 910.00 | 935.00 | 900 | 0 |
| 16-Feb-2022 | 910.00 | 945.00 | 910.00 | 935.00 | 3,600 | 0 |
| 15-Feb-2022 | 940.00 | 940.00 | 910.00 | 935.00 | 2,700 | 0 |
| 14-Feb-2022 | 920.00 | 945.00 | 900.00 | 945.00 | 3,400 | 0 |
| 11-Feb-2022 | 945.00 | 950.00 | 920.00 | 945.00 | 3,000 | 0 |
| 10-Feb-2022 | 950.00 | 965.00 | 920.00 | 950.00 | 8,100 | 0 |
| 09-Feb-2022 | 955.00 | 970.00 | 920.00 | 950.00 | 37,700 | 0 |
| 08-Feb-2022 | 960.00 | 980.00 | 920.00 | 955.00 | 21,200 | 0 |
| 07-Feb-2022 | 940.00 | 990.00 | 910.00 | 950.00 | 19,500 | 0 |
| 04-Feb-2022 | 945.00 | 980.00 | 905.00 | 950.00 | 20,400 | 0 |
| 03-Feb-2022 | 950.00 | 990.00 | 925.00 | 945.00 | 19,000 | 0 |
| 02-Feb-2022 | 965.00 | 1,000.00 | 900.00 | 990.00 | 23,500 | 0 |
| 31-Jan-2022 | 975.00 | 1,000.00 | 910.00 | 965.00 | 18,500 | 0 |
| 28-Jan-2022 | 935.00 | 1,000.00 | 925.00 | 975.00 | 15,900 | 0 |
| 27-Jan-2022 | 895.00 | 955.00 | 880.00 | 945.00 | 23,800 | 0 |
| 26-Jan-2022 | 920.00 | 1,050.00 | 870.00 | 945.00 | 18,300 | 0 |
| 25-Jan-2022 | 985.00 | 985.00 | 920.00 | 920.00 | 27,200 | 0 |
| 24-Jan-2022 | 1,000.00 | 1,250.00 | 930.00 | 985.00 | 134,800 | 0 |
| 21-Jan-2022 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 51,100 | 0 |
| 20-Jan-2022 | 1,095.00 | 1,175.00 | 1,020.00 | 1,070.00 | 72,300 | 0 |
| 19-Jan-2022 | 1,175.00 | 1,465.00 | 1,095.00 | 1,095.00 | 634,200 | 0 |
| 18-Jan-2022 | 940.00 | 1,175.00 | 875.00 | 1,175.00 | 140,800 | 0 |
| 17-Jan-2022 | 960.00 | 1,175.00 | 940.00 | 940.00 | 155,600 | 0 |
| 14-Jan-2022 | 755.00 | 940.00 | 710.00 | 940.00 | 36,100 | 0 |
| 13-Jan-2022 | 760.00 | 870.00 | 755.00 | 755.00 | 6,900 | 0 |
| 12-Jan-2022 | 870.00 | 870.00 | 810.00 | 810.00 | 19,300 | 0 |
| 11-Jan-2022 | 845.00 | 900.00 | 780.00 | 870.00 | 36,400 | 0 |
| 10-Jan-2022 | 765.00 | 840.00 | 760.00 | 835.00 | 17,900 | 0 |
| 07-Jan-2022 | 765.00 | 800.00 | 710.00 | 755.00 | 9,200 | 0 |
| 06-Jan-2022 | 720.00 | 760.00 | 715.00 | 760.00 | 3,600 | 0 |
| 05-Jan-2022 | 770.00 | 790.00 | 765.00 | 765.00 | 1,500 | 0 |
| 04-Jan-2022 | 815.00 | 815.00 | 765.00 | 810.00 | 2,400 | 0 |
| 03-Jan-2022 | 825.00 | 1,030.00 | 775.00 | 815.00 | 14,400 | 0 |
| 30-Dec-2021 | 755.00 | 840.00 | 745.00 | 825.00 | 5,400 | 0 |