| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 74.00 | 74.00 | 72.00 | 74.00 | 16,480,900 | 0 |
| 06-Jun-2022 | 75.00 | 75.00 | 73.00 | 74.00 | 7,001,300 | 0 |
| 03-Jun-2022 | 75.00 | 75.00 | 74.00 | 74.00 | 10,827,100 | 0 |
| 02-Jun-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 34,333,800 | 0 |
| 31-May-2022 | 76.00 | 76.00 | 74.00 | 75.00 | 14,071,700 | 0 |
| 30-May-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 11,445,900 | 0 |
| 27-May-2022 | 75.00 | 77.00 | 74.00 | 75.00 | 24,050,900 | 0 |
| 25-May-2022 | 75.00 | 77.00 | 73.00 | 74.00 | 18,064,600 | 0 |
| 24-May-2022 | 75.00 | 77.00 | 74.00 | 75.00 | 35,793,700 | 0 |
| 23-May-2022 | 79.00 | 80.00 | 74.00 | 74.00 | 35,287,100 | 0 |
| 20-May-2022 | 75.00 | 80.00 | 73.00 | 78.00 | 170,822,000 | 0 |
| 19-May-2022 | 72.00 | 74.00 | 71.00 | 72.00 | 30,839,900 | 0 |
| 18-May-2022 | 72.00 | 73.00 | 71.00 | 72.00 | 16,406,800 | 0 |
| 17-May-2022 | 72.00 | 73.00 | 71.00 | 71.00 | 7,992,600 | 0 |
| 13-May-2022 | 71.00 | 72.00 | 70.00 | 72.00 | 20,209,200 | 0 |
| 12-May-2022 | 73.00 | 74.00 | 71.00 | 71.00 | 26,644,500 | 0 |
| 11-May-2022 | 73.00 | 74.00 | 71.00 | 74.00 | 16,317,800 | 0 |
| 10-May-2022 | 73.00 | 74.00 | 70.00 | 71.00 | 29,375,200 | 0 |
| 09-May-2022 | 74.00 | 78.00 | 73.00 | 73.00 | 73,886,200 | 0 |
| 28-Apr-2022 | 77.00 | 80.00 | 76.00 | 78.00 | 18,057,700 | 0 |
| 27-Apr-2022 | 77.00 | 80.00 | 77.00 | 78.00 | 35,540,000 | 0 |
| 26-Apr-2022 | 74.00 | 77.00 | 70.00 | 77.00 | 45,716,600 | 0 |
| 25-Apr-2022 | 78.00 | 79.00 | 75.00 | 75.00 | 88,741,900 | 0 |
| 22-Apr-2022 | 82.00 | 83.00 | 80.00 | 80.00 | 25,450,900 | 0 |
| 21-Apr-2022 | 83.00 | 86.00 | 82.00 | 82.00 | 44,615,700 | 0 |
| 20-Apr-2022 | 85.00 | 86.00 | 81.00 | 83.00 | 85,040,300 | 0 |
| 19-Apr-2022 | 89.00 | 91.00 | 84.00 | 85.00 | 115,807,100 | 0 |
| 18-Apr-2022 | 85.00 | 93.00 | 84.00 | 89.00 | 305,792,600 | 0 |
| 14-Apr-2022 | 90.00 | 90.00 | 83.00 | 84.00 | 111,085,300 | 0 |
| 13-Apr-2022 | 79.00 | 86.00 | 79.00 | 86.00 | 215,320,300 | 0 |
| 12-Apr-2022 | 82.00 | 82.00 | 77.00 | 79.00 | 88,815,800 | 0 |
| 11-Apr-2022 | 82.00 | 82.00 | 79.00 | 80.00 | 29,170,300 | 0 |
| 08-Apr-2022 | 81.00 | 83.00 | 80.00 | 81.00 | 35,982,600 | 0 |
| 07-Apr-2022 | 80.00 | 82.00 | 79.00 | 81.00 | 19,936,500 | 0 |
| 06-Apr-2022 | 81.00 | 82.00 | 79.00 | 80.00 | 12,723,000 | 0 |
| 05-Apr-2022 | 82.00 | 83.00 | 79.00 | 80.00 | 39,914,200 | 0 |
| 04-Apr-2022 | 80.00 | 83.00 | 77.00 | 81.00 | 46,586,300 | 0 |
| 01-Apr-2022 | 78.00 | 80.00 | 77.00 | 79.00 | 32,238,600 | 0 |
| 31-Mar-2022 | 80.00 | 81.00 | 78.00 | 78.00 | 32,916,700 | 0 |
| 30-Mar-2022 | 80.00 | 81.00 | 78.00 | 79.00 | 46,019,100 | 0 |
| 29-Mar-2022 | 82.00 | 82.00 | 80.00 | 80.00 | 17,836,800 | 0 |
| 28-Mar-2022 | 80.00 | 84.00 | 79.00 | 82.00 | 52,091,700 | 0 |
| 25-Mar-2022 | 82.00 | 84.00 | 79.00 | 80.00 | 42,042,700 | 0 |
| 24-Mar-2022 | 83.00 | 83.00 | 79.00 | 80.00 | 19,157,600 | 0 |
| 23-Mar-2022 | 82.00 | 84.00 | 80.00 | 81.00 | 27,829,500 | 0 |
| 22-Mar-2022 | 79.00 | 83.00 | 79.00 | 81.00 | 49,967,300 | 0 |
| 21-Mar-2022 | 83.00 | 83.00 | 78.00 | 79.00 | 13,558,000 | 0 |
| 18-Mar-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 11,534,600 | 0 |
| 17-Mar-2022 | 80.00 | 82.00 | 79.00 | 79.00 | 44,699,900 | 0 |
| 16-Mar-2022 | 78.00 | 81.00 | 77.00 | 80.00 | 35,188,400 | 0 |
| 15-Mar-2022 | 78.00 | 80.00 | 75.00 | 77.00 | 47,212,600 | 0 |
| 14-Mar-2022 | 81.00 | 82.00 | 78.00 | 79.00 | 34,024,000 | 0 |
| 11-Mar-2022 | 83.00 | 83.00 | 81.00 | 81.00 | 14,889,000 | 0 |
| 10-Mar-2022 | 84.00 | 85.00 | 81.00 | 82.00 | 45,246,100 | 0 |
| 09-Mar-2022 | 82.00 | 83.00 | 79.00 | 83.00 | 63,934,800 | 0 |
| 08-Mar-2022 | 88.00 | 89.00 | 81.00 | 81.00 | 106,682,500 | 0 |
| 07-Mar-2022 | 88.00 | 91.00 | 86.00 | 87.00 | 103,393,400 | 0 |
| 04-Mar-2022 | 91.00 | 93.00 | 89.00 | 89.00 | 93,295,000 | 0 |
| 02-Mar-2022 | 89.00 | 95.00 | 89.00 | 91.00 | 437,515,300 | 0 |
| 01-Mar-2022 | 88.00 | 91.00 | 86.00 | 88.00 | 99,422,300 | 0 |
| 25-Feb-2022 | 91.00 | 92.00 | 87.00 | 87.00 | 115,511,500 | 0 |
| 24-Feb-2022 | 90.00 | 93.00 | 86.00 | 89.00 | 292,987,600 | 0 |
| 23-Feb-2022 | 91.00 | 91.00 | 88.00 | 90.00 | 108,314,100 | 0 |
| 22-Feb-2022 | 120.00 | 120.00 | 88.00 | 88.00 | 288,550,600 | 0 |
| 21-Feb-2022 | 88.00 | 95.00 | 86.00 | 94.00 | 636,701,100 | 0 |
| 18-Feb-2022 | 84.00 | 90.00 | 83.00 | 88.00 | 222,697,200 | 0 |
| 17-Feb-2022 | 92.00 | 95.00 | 83.00 | 83.00 | 199,622,300 | 0 |
| 16-Feb-2022 | 121.00 | 121.00 | 87.00 | 88.00 | 153,384,400 | 0 |
| 15-Feb-2022 | 88.00 | 93.00 | 84.00 | 91.00 | 492,249,600 | 0 |
| 14-Feb-2022 | 79.00 | 88.00 | 79.00 | 87.00 | 408,800,700 | 0 |
| 11-Feb-2022 | 75.00 | 81.00 | 75.00 | 79.00 | 149,362,700 | 0 |
| 10-Feb-2022 | 73.00 | 78.00 | 73.00 | 75.00 | 101,872,000 | 0 |
| 09-Feb-2022 | 75.00 | 76.00 | 72.00 | 73.00 | 45,870,100 | 0 |
| 08-Feb-2022 | 71.00 | 79.00 | 71.00 | 75.00 | 249,204,800 | 0 |
| 07-Feb-2022 | 74.00 | 74.00 | 71.00 | 71.00 | 37,831,000 | 0 |
| 04-Feb-2022 | 71.00 | 72.00 | 69.00 | 71.00 | 18,961,100 | 0 |
| 03-Feb-2022 | 72.00 | 73.00 | 68.00 | 70.00 | 38,448,100 | 0 |
| 02-Feb-2022 | 74.00 | 74.00 | 70.00 | 72.00 | 28,859,600 | 0 |
| 31-Jan-2022 | 69.00 | 76.00 | 68.00 | 73.00 | 169,325,500 | 0 |
| 28-Jan-2022 | 69.00 | 69.00 | 67.00 | 68.00 | 16,472,600 | 0 |
| 27-Jan-2022 | 70.00 | 70.00 | 67.00 | 67.00 | 15,169,400 | 0 |
| 26-Jan-2022 | 67.00 | 69.00 | 66.00 | 67.00 | 12,322,100 | 0 |
| 25-Jan-2022 | 70.00 | 70.00 | 66.00 | 67.00 | 15,457,000 | 0 |
| 24-Jan-2022 | 70.00 | 70.00 | 66.00 | 68.00 | 20,110,400 | 0 |
| 21-Jan-2022 | 66.00 | 68.00 | 65.00 | 67.00 | 27,567,500 | 0 |
| 20-Jan-2022 | 65.00 | 69.00 | 64.00 | 65.00 | 39,778,300 | 0 |
| 19-Jan-2022 | 66.00 | 66.00 | 64.00 | 64.00 | 13,995,600 | 0 |
| 18-Jan-2022 | 69.00 | 69.00 | 65.00 | 65.00 | 24,410,400 | 0 |
| 17-Jan-2022 | 68.00 | 71.00 | 67.00 | 67.00 | 33,738,500 | 0 |
| 14-Jan-2022 | 70.00 | 70.00 | 68.00 | 68.00 | 19,928,500 | 0 |
| 13-Jan-2022 | 72.00 | 72.00 | 68.00 | 69.00 | 41,815,700 | 0 |
| 12-Jan-2022 | 75.00 | 75.00 | 71.00 | 71.00 | 23,439,600 | 0 |
| 11-Jan-2022 | 75.00 | 76.00 | 73.00 | 73.00 | 27,790,700 | 0 |
| 10-Jan-2022 | 75.00 | 76.00 | 73.00 | 75.00 | 58,827,000 | 0 |
| 07-Jan-2022 | 74.00 | 78.00 | 73.00 | 74.00 | 110,957,400 | 0 |
| 06-Jan-2022 | 74.00 | 74.00 | 72.00 | 73.00 | 21,054,800 | 0 |
| 05-Jan-2022 | 75.00 | 75.00 | 73.00 | 73.00 | 21,221,800 | 0 |
| 04-Jan-2022 | 77.00 | 77.00 | 73.00 | 74.00 | 20,577,400 | 0 |
| 03-Jan-2022 | 74.00 | 77.00 | 74.00 | 75.00 | 54,464,300 | 0 |
| 30-Dec-2021 | 72.00 | 83.00 | 71.00 | 74.00 | 335,910,300 | 0 |