| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 66.00 | 67.00 | 64.00 | 67.00 | 156,400,100 | 0 |
| 28-Dec-2021 | 64.00 | 67.00 | 64.00 | 65.00 | 245,146,500 | 0 |
| 27-Dec-2021 | 66.00 | 66.00 | 63.00 | 64.00 | 155,814,100 | 0 |
| 24-Dec-2021 | 66.00 | 67.00 | 64.00 | 66.00 | 130,391,900 | 0 |
| 23-Dec-2021 | 65.00 | 67.00 | 65.00 | 66.00 | 128,283,000 | 0 |
| 22-Dec-2021 | 67.00 | 68.00 | 65.00 | 65.00 | 191,363,500 | 0 |
| 21-Dec-2021 | 67.00 | 69.00 | 67.00 | 67.00 | 75,271,400 | 0 |
| 20-Dec-2021 | 69.00 | 69.00 | 67.00 | 67.00 | 63,424,800 | 0 |
| 17-Dec-2021 | 68.00 | 70.00 | 67.00 | 69.00 | 105,819,500 | 0 |
| 16-Dec-2021 | 69.00 | 71.00 | 68.00 | 68.00 | 164,599,600 | 0 |
| 15-Dec-2021 | 71.00 | 72.00 | 69.00 | 69.00 | 235,594,800 | 0 |
| 14-Dec-2021 | 71.00 | 72.00 | 68.00 | 70.00 | 159,297,400 | 0 |
| 13-Dec-2021 | 70.00 | 74.00 | 69.00 | 71.00 | 346,576,400 | 0 |
| 10-Dec-2021 | 68.00 | 71.00 | 67.00 | 69.00 | 203,654,300 | 0 |
| 09-Dec-2021 | 68.00 | 70.00 | 68.00 | 68.00 | 136,667,700 | 0 |
| 08-Dec-2021 | 67.00 | 71.00 | 66.00 | 68.00 | 232,321,200 | 0 |
| 07-Dec-2021 | 67.00 | 68.00 | 65.00 | 67.00 | 169,023,000 | 0 |
| 06-Dec-2021 | 69.00 | 69.00 | 66.00 | 67.00 | 171,868,800 | 0 |
| 03-Dec-2021 | 68.00 | 69.00 | 67.00 | 68.00 | 126,185,400 | 0 |
| 02-Dec-2021 | 65.00 | 71.00 | 65.00 | 68.00 | 436,506,800 | 0 |
| 01-Dec-2021 | 67.00 | 69.00 | 65.00 | 65.00 | 166,132,700 | 0 |
| 30-Nov-2021 | 65.00 | 67.00 | 64.00 | 66.00 | 177,730,900 | 0 |
| 29-Nov-2021 | 65.00 | 67.00 | 64.00 | 65.00 | 126,707,200 | 0 |
| 26-Nov-2021 | 70.00 | 70.00 | 67.00 | 67.00 | 314,863,100 | 0 |
| 25-Nov-2021 | 71.00 | 72.00 | 69.00 | 71.00 | 165,210,000 | 0 |
| 24-Nov-2021 | 71.00 | 73.00 | 70.00 | 71.00 | 280,414,300 | 0 |
| 23-Nov-2021 | 70.00 | 72.00 | 69.00 | 71.00 | 318,678,200 | 0 |
| 22-Nov-2021 | 69.00 | 70.00 | 67.00 | 69.00 | 219,750,600 | 0 |
| 19-Nov-2021 | 66.00 | 69.00 | 63.00 | 69.00 | 509,882,400 | 0 |
| 18-Nov-2021 | 67.00 | 68.00 | 65.00 | 66.00 | 257,640,400 | 0 |
| 17-Nov-2021 | 66.00 | 68.00 | 66.00 | 67.00 | 212,609,200 | 0 |
| 16-Nov-2021 | 66.00 | 68.00 | 65.00 | 66.00 | 163,186,700 | 0 |
| 15-Nov-2021 | 70.00 | 71.00 | 66.00 | 66.00 | 550,559,900 | 0 |
| 12-Nov-2021 | 71.00 | 72.00 | 70.00 | 70.00 | 133,354,100 | 0 |
| 11-Nov-2021 | 73.00 | 73.00 | 70.00 | 71.00 | 184,809,500 | 0 |
| 10-Nov-2021 | 72.00 | 73.00 | 70.00 | 71.00 | 290,533,500 | 0 |
| 09-Nov-2021 | 72.00 | 74.00 | 71.00 | 72.00 | 327,168,100 | 0 |
| 08-Nov-2021 | 71.00 | 73.00 | 69.00 | 71.00 | 380,476,700 | 0 |
| 05-Nov-2021 | 74.00 | 74.00 | 70.00 | 71.00 | 233,251,500 | 0 |
| 04-Nov-2021 | 75.00 | 78.00 | 73.00 | 74.00 | 779,066,700 | 0 |
| 03-Nov-2021 | 70.00 | 73.00 | 70.00 | 73.00 | 235,279,100 | 0 |
| 02-Nov-2021 | 71.00 | 73.00 | 69.00 | 70.00 | 338,600,000 | 0 |
| 01-Nov-2021 | 71.00 | 74.00 | 69.00 | 73.00 | 481,438,700 | 0 |
| 29-Oct-2021 | 70.00 | 73.00 | 69.00 | 72.00 | 276,442,400 | 0 |
| 28-Oct-2021 | 75.00 | 75.00 | 70.00 | 71.00 | 417,795,200 | 0 |
| 27-Oct-2021 | 75.00 | 78.00 | 74.00 | 75.00 | 522,095,800 | 0 |
| 26-Oct-2021 | 76.00 | 78.00 | 75.00 | 75.00 | 404,105,700 | 0 |
| 25-Oct-2021 | 76.00 | 78.00 | 74.00 | 75.00 | 494,176,100 | 0 |
| 22-Oct-2021 | 73.00 | 75.00 | 73.00 | 74.00 | 1,118,884,900 | 0 |
| 21-Oct-2021 | 82.00 | 83.00 | 78.00 | 78.00 | 861,340,900 | 0 |
| 19-Oct-2021 | 87.00 | 88.00 | 83.00 | 83.00 | 520,718,300 | 0 |
| 18-Oct-2021 | 87.00 | 89.00 | 83.00 | 86.00 | 788,391,000 | 0 |
| 15-Oct-2021 | 88.00 | 90.00 | 86.00 | 87.00 | 626,070,200 | 0 |