| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 655.00 | 665.00 | 640.00 | 660.00 | 38,400 | 0 |
| 06-Jun-2022 | 655.00 | 655.00 | 625.00 | 655.00 | 56,500 | 0 |
| 03-Jun-2022 | 650.00 | 665.00 | 630.00 | 655.00 | 48,500 | 0 |
| 02-Jun-2022 | 620.00 | 665.00 | 620.00 | 650.00 | 90,300 | 0 |
| 31-May-2022 | 620.00 | 625.00 | 605.00 | 620.00 | 57,900 | 0 |
| 30-May-2022 | 620.00 | 625.00 | 600.00 | 610.00 | 239,100 | 0 |
| 27-May-2022 | 610.00 | 625.00 | 600.00 | 620.00 | 238,000 | 0 |
| 25-May-2022 | 610.00 | 610.00 | 595.00 | 600.00 | 759,800 | 0 |
| 24-May-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 501,000 | 0 |
| 23-May-2022 | 645.00 | 655.00 | 605.00 | 605.00 | 2,064,000 | 0 |
| 20-May-2022 | 675.00 | 675.00 | 650.00 | 650.00 | 26,600 | 0 |
| 19-May-2022 | 645.00 | 675.00 | 645.00 | 655.00 | 31,500 | 0 |
| 18-May-2022 | 650.00 | 680.00 | 640.00 | 665.00 | 61,800 | 0 |
| 17-May-2022 | 625.00 | 650.00 | 600.00 | 645.00 | 164,900 | 0 |
| 13-May-2022 | 640.00 | 640.00 | 625.00 | 640.00 | 70,900 | 0 |
| 12-May-2022 | 680.00 | 690.00 | 635.00 | 640.00 | 68,300 | 0 |
| 11-May-2022 | 680.00 | 680.00 | 650.00 | 655.00 | 40,900 | 0 |
| 10-May-2022 | 650.00 | 655.00 | 635.00 | 650.00 | 130,200 | 0 |
| 09-May-2022 | 685.00 | 685.00 | 650.00 | 660.00 | 38,500 | 0 |
| 28-Apr-2022 | 695.00 | 705.00 | 685.00 | 685.00 | 53,100 | 0 |
| 27-Apr-2022 | 650.00 | 715.00 | 650.00 | 695.00 | 152,300 | 0 |
| 26-Apr-2022 | 650.00 | 665.00 | 650.00 | 650.00 | 55,300 | 0 |
| 25-Apr-2022 | 670.00 | 680.00 | 650.00 | 660.00 | 42,200 | 0 |
| 22-Apr-2022 | 665.00 | 665.00 | 660.00 | 660.00 | 105,800 | 0 |
| 21-Apr-2022 | 670.00 | 670.00 | 660.00 | 670.00 | 415,200 | 0 |
| 20-Apr-2022 | 675.00 | 690.00 | 660.00 | 670.00 | 42,800 | 0 |
| 19-Apr-2022 | 685.00 | 685.00 | 660.00 | 660.00 | 484,200 | 0 |
| 18-Apr-2022 | 685.00 | 695.00 | 665.00 | 680.00 | 121,900 | 0 |
| 14-Apr-2022 | 665.00 | 685.00 | 665.00 | 685.00 | 52,100 | 0 |
| 13-Apr-2022 | 695.00 | 700.00 | 660.00 | 690.00 | 86,000 | 0 |
| 12-Apr-2022 | 680.00 | 695.00 | 665.00 | 690.00 | 143,100 | 0 |
| 11-Apr-2022 | 685.00 | 700.00 | 675.00 | 690.00 | 79,600 | 0 |
| 08-Apr-2022 | 705.00 | 705.00 | 685.00 | 705.00 | 96,200 | 0 |
| 07-Apr-2022 | 700.00 | 705.00 | 680.00 | 700.00 | 213,700 | 0 |
| 06-Apr-2022 | 695.00 | 700.00 | 690.00 | 690.00 | 556,900 | 0 |
| 05-Apr-2022 | 695.00 | 705.00 | 675.00 | 695.00 | 76,100 | 0 |
| 04-Apr-2022 | 685.00 | 705.00 | 670.00 | 695.00 | 381,800 | 0 |
| 01-Apr-2022 | 680.00 | 705.00 | 670.00 | 685.00 | 32,200 | 0 |
| 31-Mar-2022 | 690.00 | 710.00 | 675.00 | 695.00 | 14,000 | 0 |
| 30-Mar-2022 | 720.00 | 720.00 | 680.00 | 690.00 | 65,100 | 0 |
| 29-Mar-2022 | 730.00 | 730.00 | 670.00 | 720.00 | 176,800 | 0 |
| 28-Mar-2022 | 640.00 | 745.00 | 640.00 | 715.00 | 517,900 | 0 |
| 25-Mar-2022 | 660.00 | 720.00 | 630.00 | 640.00 | 294,300 | 0 |
| 24-Mar-2022 | 670.00 | 700.00 | 660.00 | 660.00 | 357,700 | 0 |
| 23-Mar-2022 | 700.00 | 730.00 | 670.00 | 695.00 | 214,800 | 0 |
| 22-Mar-2022 | 715.00 | 740.00 | 670.00 | 700.00 | 740,800 | 0 |
| 21-Mar-2022 | 740.00 | 750.00 | 690.00 | 720.00 | 719,600 | 0 |
| 18-Mar-2022 | 735.00 | 750.00 | 735.00 | 740.00 | 157,900 | 0 |
| 17-Mar-2022 | 760.00 | 760.00 | 710.00 | 750.00 | 118,500 | 0 |
| 16-Mar-2022 | 755.00 | 780.00 | 750.00 | 760.00 | 205,000 | 0 |
| 15-Mar-2022 | 780.00 | 785.00 | 735.00 | 755.00 | 123,100 | 0 |
| 14-Mar-2022 | 770.00 | 800.00 | 725.00 | 780.00 | 114,900 | 0 |
| 11-Mar-2022 | 800.00 | 820.00 | 745.00 | 765.00 | 83,200 | 0 |
| 10-Mar-2022 | 795.00 | 800.00 | 740.00 | 785.00 | 471,600 | 0 |
| 09-Mar-2022 | 700.00 | 855.00 | 700.00 | 795.00 | 3,887,500 | 0 |
| 08-Mar-2022 | 690.00 | 710.00 | 660.00 | 685.00 | 321,500 | 0 |
| 07-Mar-2022 | 700.00 | 700.00 | 655.00 | 665.00 | 268,400 | 0 |
| 04-Mar-2022 | 640.00 | 745.00 | 630.00 | 700.00 | 1,108,300 | 0 |
| 02-Mar-2022 | 650.00 | 655.00 | 630.00 | 640.00 | 309,000 | 0 |
| 01-Mar-2022 | 640.00 | 655.00 | 630.00 | 640.00 | 134,100 | 0 |
| 25-Feb-2022 | 670.00 | 685.00 | 630.00 | 635.00 | 208,700 | 0 |
| 24-Feb-2022 | 700.00 | 715.00 | 655.00 | 665.00 | 231,500 | 0 |
| 23-Feb-2022 | 700.00 | 715.00 | 680.00 | 700.00 | 104,700 | 0 |
| 22-Feb-2022 | 700.00 | 720.00 | 690.00 | 700.00 | 108,800 | 0 |
| 21-Feb-2022 | 710.00 | 730.00 | 690.00 | 725.00 | 218,600 | 0 |
| 18-Feb-2022 | 720.00 | 730.00 | 690.00 | 710.00 | 103,800 | 0 |
| 17-Feb-2022 | 680.00 | 745.00 | 680.00 | 715.00 | 185,100 | 0 |
| 16-Feb-2022 | 710.00 | 715.00 | 665.00 | 680.00 | 138,000 | 0 |
| 15-Feb-2022 | 745.00 | 755.00 | 695.00 | 695.00 | 638,300 | 0 |
| 14-Feb-2022 | 850.00 | 850.00 | 745.00 | 745.00 | 704,500 | 0 |
| 11-Feb-2022 | 860.00 | 860.00 | 800.00 | 800.00 | 740,700 | 0 |
| 10-Feb-2022 | 870.00 | 890.00 | 850.00 | 860.00 | 171,300 | 0 |
| 09-Feb-2022 | 890.00 | 890.00 | 860.00 | 870.00 | 197,200 | 0 |
| 08-Feb-2022 | 890.00 | 915.00 | 865.00 | 870.00 | 421,800 | 0 |
| 07-Feb-2022 | 840.00 | 965.00 | 840.00 | 880.00 | 763,900 | 0 |
| 04-Feb-2022 | 830.00 | 840.00 | 780.00 | 840.00 | 326,600 | 0 |
| 03-Feb-2022 | 870.00 | 870.00 | 810.00 | 830.00 | 459,400 | 0 |
| 02-Feb-2022 | 930.00 | 935.00 | 870.00 | 870.00 | 637,200 | 0 |
| 31-Jan-2022 | 636.67 | 753.33 | 610.00 | 623.33 | 3,340,050 | 0 |
| 28-Jan-2022 | 926.67 | 926.67 | 903.33 | 916.67 | 776,700 | 0 |
| 27-Jan-2022 | 916.67 | 933.33 | 906.67 | 916.67 | 736,650 | 0 |
| 26-Jan-2022 | 903.33 | 913.33 | 890.00 | 906.67 | 312,750 | 0 |
| 25-Jan-2022 | 926.67 | 930.00 | 873.33 | 896.67 | 958,350 | 0 |
| 24-Jan-2022 | 933.33 | 1,000.00 | 916.67 | 926.67 | 1,574,550 | 0 |
| 21-Jan-2022 | 946.67 | 946.67 | 906.67 | 916.67 | 346,050 | 0 |
| 20-Jan-2022 | 916.67 | 1,043.33 | 900.00 | 946.67 | 1,663,800 | 0 |
| 19-Jan-2022 | 906.67 | 916.67 | 896.67 | 900.00 | 450,000 | 0 |
| 18-Jan-2022 | 920.00 | 920.00 | 890.00 | 900.00 | 763,650 | 0 |
| 17-Jan-2022 | 900.00 | 950.00 | 896.67 | 900.00 | 828,450 | 0 |
| 14-Jan-2022 | 900.00 | 900.00 | 853.33 | 896.67 | 232,650 | 0 |
| 13-Jan-2022 | 900.00 | 900.00 | 883.33 | 896.67 | 196,050 | 0 |
| 12-Jan-2022 | 890.00 | 926.67 | 890.00 | 890.00 | 113,850 | 0 |
| 11-Jan-2022 | 916.67 | 920.00 | 883.33 | 913.33 | 319,500 | 0 |
| 10-Jan-2022 | 916.67 | 940.00 | 910.00 | 920.00 | 511,650 | 0 |
| 07-Jan-2022 | 883.33 | 956.67 | 883.33 | 916.67 | 555,750 | 0 |
| 06-Jan-2022 | 913.33 | 933.33 | 883.33 | 883.33 | 490,650 | 0 |
| 05-Jan-2022 | 966.67 | 990.00 | 900.00 | 913.33 | 439,950 | 0 |
| 04-Jan-2022 | 966.67 | 966.67 | 933.33 | 933.33 | 225,300 | 0 |
| 03-Jan-2022 | 986.67 | 1,000.00 | 943.33 | 963.33 | 574,050 | 0 |
| 30-Dec-2021 | 940.00 | 1,066.67 | 923.33 | 960.00 | 2,419,800 | 0 |