| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 57.00 | 59.00 | 56.00 | 57.00 | 1,203,478,900 | 0 |
| 06-Jun-2022 | 57.00 | 57.00 | 56.00 | 56.00 | 295,218,200 | 0 |
| 03-Jun-2022 | 58.00 | 58.00 | 57.00 | 57.00 | 775,050,700 | 0 |
| 02-Jun-2022 | 59.00 | 59.00 | 57.00 | 58.00 | 833,900,000 | 0 |
| 31-May-2022 | 56.00 | 58.00 | 55.00 | 58.00 | 1,518,262,900 | 0 |
| 30-May-2022 | 56.00 | 56.00 | 55.00 | 55.00 | 516,462,600 | 0 |
| 27-May-2022 | 56.00 | 57.00 | 54.00 | 55.00 | 1,191,490,800 | 0 |
| 25-May-2022 | 54.00 | 57.00 | 54.00 | 56.00 | 1,221,692,500 | 0 |
| 24-May-2022 | 55.00 | 55.00 | 54.00 | 54.00 | 360,670,100 | 0 |
| 23-May-2022 | 56.00 | 56.00 | 54.00 | 54.00 | 487,674,700 | 0 |
| 20-May-2022 | 55.00 | 56.00 | 54.00 | 55.00 | 921,683,800 | 0 |
| 19-May-2022 | 56.00 | 56.00 | 54.00 | 54.00 | 926,682,700 | 0 |
| 18-May-2022 | 57.00 | 57.00 | 55.00 | 56.00 | 509,654,600 | 0 |
| 17-May-2022 | 57.00 | 58.00 | 55.00 | 57.00 | 992,127,300 | 0 |
| 13-May-2022 | 55.00 | 56.00 | 53.00 | 56.00 | 1,244,620,900 | 0 |
| 12-May-2022 | 58.00 | 58.00 | 54.00 | 54.00 | 1,805,008,000 | 0 |
| 11-May-2022 | 59.00 | 60.00 | 57.00 | 58.00 | 1,155,655,800 | 0 |
| 10-May-2022 | 59.00 | 60.00 | 57.00 | 59.00 | 1,635,664,100 | 0 |
| 09-May-2022 | 61.00 | 63.00 | 57.00 | 61.00 | 4,196,811,700 | 0 |
| 28-Apr-2022 | 56.00 | 57.00 | 55.00 | 56.00 | 1,371,832,900 | 0 |
| 27-Apr-2022 | 54.00 | 58.00 | 53.00 | 56.00 | 1,587,269,000 | 0 |
| 26-Apr-2022 | 56.00 | 56.00 | 53.00 | 54.00 | 1,310,849,600 | 0 |
| 25-Apr-2022 | 57.00 | 58.00 | 54.00 | 55.00 | 1,268,712,700 | 0 |
| 22-Apr-2022 | 60.00 | 62.00 | 57.00 | 57.00 | 2,027,612,100 | 0 |
| 21-Apr-2022 | 63.00 | 64.00 | 61.00 | 61.00 | 430,407,200 | 0 |
| 20-Apr-2022 | 60.00 | 64.00 | 60.00 | 63.00 | 942,980,000 | 0 |
| 19-Apr-2022 | 62.00 | 63.00 | 60.00 | 60.00 | 1,998,599,400 | 0 |
| 18-Apr-2022 | 68.00 | 68.00 | 64.00 | 64.00 | 1,464,549,200 | 0 |
| 14-Apr-2022 | 69.00 | 70.00 | 67.00 | 68.00 | 1,668,478,600 | 0 |
| 13-Apr-2022 | 69.00 | 73.00 | 68.00 | 68.00 | 3,705,936,700 | 0 |
| 12-Apr-2022 | 66.00 | 70.00 | 66.00 | 68.00 | 2,513,146,700 | 0 |
| 11-Apr-2022 | 66.00 | 70.00 | 65.00 | 66.00 | 2,755,676,400 | 0 |
| 08-Apr-2022 | 64.00 | 67.00 | 63.00 | 66.00 | 1,741,164,900 | 0 |
| 07-Apr-2022 | 65.00 | 66.00 | 63.00 | 63.00 | 2,148,676,600 | 0 |
| 06-Apr-2022 | 60.00 | 66.00 | 60.00 | 65.00 | 3,823,640,100 | 0 |
| 05-Apr-2022 | 58.00 | 61.00 | 57.00 | 60.00 | 1,423,022,800 | 0 |
| 04-Apr-2022 | 58.00 | 59.00 | 57.00 | 58.00 | 537,359,600 | 0 |
| 01-Apr-2022 | 57.00 | 59.00 | 57.00 | 58.00 | 743,787,300 | 0 |
| 31-Mar-2022 | 57.00 | 59.00 | 57.00 | 57.00 | 350,430,800 | 0 |
| 30-Mar-2022 | 55.00 | 59.00 | 55.00 | 57.00 | 455,966,900 | 0 |
| 29-Mar-2022 | 59.00 | 59.00 | 55.00 | 56.00 | 1,250,335,900 | 0 |
| 28-Mar-2022 | 58.00 | 59.00 | 56.00 | 59.00 | 729,192,300 | 0 |
| 25-Mar-2022 | 60.00 | 60.00 | 56.00 | 58.00 | 653,675,300 | 0 |
| 24-Mar-2022 | 59.00 | 61.00 | 58.00 | 59.00 | 752,967,600 | 0 |
| 23-Mar-2022 | 60.00 | 62.00 | 58.00 | 59.00 | 1,155,390,500 | 0 |
| 22-Mar-2022 | 59.00 | 63.00 | 59.00 | 60.00 | 2,877,299,500 | 0 |
| 21-Mar-2022 | 55.00 | 61.00 | 54.00 | 59.00 | 2,571,060,400 | 0 |
| 18-Mar-2022 | 57.00 | 57.00 | 54.00 | 54.00 | 1,041,978,400 | 0 |
| 17-Mar-2022 | 52.00 | 56.00 | 52.00 | 56.00 | 1,899,444,600 | 0 |
| 16-Mar-2022 | 51.00 | 53.00 | 51.00 | 52.00 | 454,058,000 | 0 |
| 15-Mar-2022 | 53.00 | 53.00 | 51.00 | 52.00 | 1,218,768,700 | 0 |
| 14-Mar-2022 | 54.00 | 55.00 | 52.00 | 53.00 | 1,277,646,000 | 0 |
| 11-Mar-2022 | 53.00 | 55.00 | 52.00 | 53.00 | 859,667,100 | 0 |
| 10-Mar-2022 | 54.00 | 57.00 | 52.00 | 53.00 | 1,554,599,100 | 0 |
| 09-Mar-2022 | 56.00 | 56.00 | 53.00 | 54.00 | 1,475,732,500 | 0 |
| 08-Mar-2022 | 61.00 | 61.00 | 56.00 | 56.00 | 2,127,844,300 | 0 |
| 07-Mar-2022 | 60.00 | 62.00 | 58.00 | 60.00 | 3,792,713,700 | 0 |
| 04-Mar-2022 | 53.00 | 59.00 | 53.00 | 58.00 | 5,618,403,600 | 0 |
| 02-Mar-2022 | 50.00 | 56.00 | 50.00 | 52.00 | 15,191,745,200 | 0 |
| 01-Mar-2022 | 51.00 | 51.00 | 51.00 | 51.00 | 2,463,829,500 | 0 |
| 25-Feb-2022 | 54.00 | 54.00 | 54.00 | 54.00 | 933,455,300 | 0 |
| 24-Feb-2022 | 58.00 | 58.00 | 58.00 | 58.00 | 548,415,400 | 0 |
| 23-Feb-2022 | 62.00 | 63.00 | 62.00 | 62.00 | 281,234,300 | 0 |
| 22-Feb-2022 | 70.00 | 70.00 | 66.00 | 66.00 | 273,772,500 | 0 |
| 21-Feb-2022 | 70.00 | 70.00 | 70.00 | 70.00 | 225,892,200 | 0 |
| 18-Feb-2022 | 75.00 | 75.00 | 75.00 | 75.00 | 250,607,400 | 0 |
| 17-Feb-2022 | 85.00 | 87.00 | 80.00 | 80.00 | 733,808,000 | 0 |
| 16-Feb-2022 | 86.00 | 89.00 | 84.00 | 85.00 | 726,832,300 | 0 |
| 15-Feb-2022 | 82.00 | 88.00 | 81.00 | 86.00 | 1,210,593,900 | 0 |
| 14-Feb-2022 | 81.00 | 83.00 | 80.00 | 81.00 | 480,474,800 | 0 |
| 11-Feb-2022 | 84.00 | 84.00 | 78.00 | 82.00 | 705,530,500 | 0 |
| 10-Feb-2022 | 81.00 | 82.00 | 78.00 | 79.00 | 453,443,500 | 0 |
| 09-Feb-2022 | 80.00 | 81.00 | 78.00 | 80.00 | 442,067,400 | 0 |
| 08-Feb-2022 | 78.00 | 81.00 | 77.00 | 78.00 | 433,077,700 | 0 |
| 07-Feb-2022 | 81.00 | 83.00 | 77.00 | 78.00 | 633,068,800 | 0 |
| 04-Feb-2022 | 80.00 | 85.00 | 79.00 | 81.00 | 976,449,300 | 0 |
| 03-Feb-2022 | 77.00 | 83.00 | 75.00 | 80.00 | 1,258,816,400 | 0 |
| 02-Feb-2022 | 76.00 | 80.00 | 75.00 | 77.00 | 492,548,200 | 0 |
| 31-Jan-2022 | 77.00 | 79.00 | 74.00 | 76.00 | 375,197,300 | 0 |
| 28-Jan-2022 | 80.00 | 80.00 | 75.00 | 76.00 | 802,710,500 | 0 |
| 27-Jan-2022 | 70.00 | 81.00 | 70.00 | 80.00 | 1,780,838,100 | 0 |
| 26-Jan-2022 | 69.00 | 72.00 | 68.00 | 70.00 | 253,259,200 | 0 |
| 25-Jan-2022 | 72.00 | 73.00 | 68.00 | 68.00 | 475,862,100 | 0 |
| 24-Jan-2022 | 67.00 | 73.00 | 66.00 | 73.00 | 907,348,100 | 0 |
| 21-Jan-2022 | 65.00 | 68.00 | 64.00 | 67.00 | 226,384,500 | 0 |
| 20-Jan-2022 | 64.00 | 67.00 | 64.00 | 65.00 | 224,966,400 | 0 |
| 19-Jan-2022 | 59.00 | 66.00 | 58.00 | 64.00 | 330,962,500 | 0 |
| 18-Jan-2022 | 64.00 | 64.00 | 59.00 | 60.00 | 394,727,300 | 0 |
| 17-Jan-2022 | 67.00 | 68.00 | 63.00 | 63.00 | 532,930,800 | 0 |
| 14-Jan-2022 | 67.00 | 68.00 | 66.00 | 67.00 | 161,749,400 | 0 |
| 13-Jan-2022 | 67.00 | 68.00 | 66.00 | 66.00 | 154,155,400 | 0 |
| 12-Jan-2022 | 69.00 | 69.00 | 66.00 | 67.00 | 213,490,400 | 0 |
| 11-Jan-2022 | 68.00 | 70.00 | 67.00 | 67.00 | 139,635,400 | 0 |
| 10-Jan-2022 | 68.00 | 69.00 | 66.00 | 67.00 | 127,930,800 | 0 |
| 07-Jan-2022 | 67.00 | 70.00 | 66.00 | 68.00 | 252,942,000 | 0 |
| 06-Jan-2022 | 67.00 | 67.00 | 65.00 | 67.00 | 109,781,800 | 0 |
| 05-Jan-2022 | 67.00 | 68.00 | 66.00 | 67.00 | 170,662,800 | 0 |
| 04-Jan-2022 | 66.00 | 67.00 | 65.00 | 66.00 | 51,962,500 | 0 |
| 03-Jan-2022 | 67.00 | 67.00 | 64.00 | 66.00 | 158,396,300 | 0 |
| 30-Dec-2021 | 66.00 | 68.00 | 65.00 | 67.00 | 160,605,200 | 0 |