| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 82.00 | 85.00 | 82.00 | 83.00 | 8,082,000 | 0 |
| 06-Jun-2022 | 84.00 | 86.00 | 82.00 | 82.00 | 9,907,100 | 0 |
| 03-Jun-2022 | 87.00 | 88.00 | 81.00 | 83.00 | 9,139,300 | 0 |
| 02-Jun-2022 | 79.00 | 95.00 | 79.00 | 86.00 | 61,112,900 | 0 |
| 31-May-2022 | 76.00 | 77.00 | 75.00 | 77.00 | 1,400,000 | 0 |
| 30-May-2022 | 76.00 | 76.00 | 74.00 | 76.00 | 1,077,500 | 0 |
| 27-May-2022 | 75.00 | 76.00 | 74.00 | 76.00 | 1,921,200 | 0 |
| 25-May-2022 | 75.00 | 76.00 | 74.00 | 74.00 | 530,200 | 0 |
| 24-May-2022 | 75.00 | 77.00 | 75.00 | 75.00 | 1,173,900 | 0 |
| 23-May-2022 | 75.00 | 76.00 | 75.00 | 75.00 | 1,171,500 | 0 |
| 20-May-2022 | 74.00 | 75.00 | 74.00 | 74.00 | 1,218,800 | 0 |
| 19-May-2022 | 74.00 | 75.00 | 73.00 | 75.00 | 534,900 | 0 |
| 18-May-2022 | 74.00 | 76.00 | 74.00 | 74.00 | 670,400 | 0 |
| 17-May-2022 | 73.00 | 76.00 | 73.00 | 74.00 | 1,019,800 | 0 |
| 13-May-2022 | 73.00 | 77.00 | 73.00 | 73.00 | 2,679,300 | 0 |
| 12-May-2022 | 79.00 | 79.00 | 73.00 | 76.00 | 4,528,700 | 0 |
| 11-May-2022 | 79.00 | 80.00 | 77.00 | 78.00 | 1,142,400 | 0 |
| 10-May-2022 | 79.00 | 80.00 | 77.00 | 79.00 | 2,064,500 | 0 |
| 09-May-2022 | 80.00 | 81.00 | 78.00 | 79.00 | 1,800,500 | 0 |
| 28-Apr-2022 | 78.00 | 81.00 | 77.00 | 80.00 | 8,834,500 | 0 |
| 27-Apr-2022 | 78.00 | 82.00 | 78.00 | 78.00 | 10,255,600 | 0 |
| 26-Apr-2022 | 77.00 | 78.00 | 77.00 | 78.00 | 893,900 | 0 |
| 25-Apr-2022 | 80.00 | 80.00 | 77.00 | 77.00 | 8,260,900 | 0 |
| 22-Apr-2022 | 80.00 | 85.00 | 79.00 | 80.00 | 17,416,000 | 0 |
| 21-Apr-2022 | 79.00 | 80.00 | 79.00 | 80.00 | 782,600 | 0 |
| 20-Apr-2022 | 80.00 | 81.00 | 77.00 | 79.00 | 4,129,200 | 0 |
| 19-Apr-2022 | 79.00 | 80.00 | 78.00 | 79.00 | 554,400 | 0 |
| 18-Apr-2022 | 79.00 | 80.00 | 78.00 | 78.00 | 1,002,200 | 0 |
| 14-Apr-2022 | 78.00 | 83.00 | 77.00 | 79.00 | 6,757,300 | 0 |
| 13-Apr-2022 | 79.00 | 80.00 | 78.00 | 78.00 | 1,296,000 | 0 |
| 12-Apr-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 1,090,800 | 0 |
| 11-Apr-2022 | 79.00 | 80.00 | 79.00 | 80.00 | 921,500 | 0 |
| 08-Apr-2022 | 80.00 | 82.00 | 79.00 | 79.00 | 2,858,600 | 0 |
| 07-Apr-2022 | 79.00 | 83.00 | 78.00 | 79.00 | 5,142,900 | 0 |
| 06-Apr-2022 | 81.00 | 81.00 | 79.00 | 79.00 | 2,684,100 | 0 |
| 05-Apr-2022 | 79.00 | 81.00 | 78.00 | 80.00 | 2,585,500 | 0 |
| 04-Apr-2022 | 77.00 | 81.00 | 77.00 | 79.00 | 5,411,600 | 0 |
| 01-Apr-2022 | 78.00 | 79.00 | 77.00 | 77.00 | 1,861,300 | 0 |
| 31-Mar-2022 | 79.00 | 79.00 | 77.00 | 78.00 | 1,779,300 | 0 |
| 30-Mar-2022 | 77.00 | 79.00 | 77.00 | 79.00 | 4,032,300 | 0 |
| 29-Mar-2022 | 78.00 | 79.00 | 77.00 | 78.00 | 1,435,100 | 0 |
| 28-Mar-2022 | 78.00 | 79.00 | 77.00 | 77.00 | 1,344,700 | 0 |
| 25-Mar-2022 | 79.00 | 79.00 | 76.00 | 78.00 | 1,492,300 | 0 |
| 24-Mar-2022 | 77.00 | 80.00 | 76.00 | 78.00 | 7,603,000 | 0 |
| 23-Mar-2022 | 74.00 | 78.00 | 74.00 | 77.00 | 7,386,000 | 0 |
| 22-Mar-2022 | 75.00 | 77.00 | 74.00 | 74.00 | 5,017,600 | 0 |
| 21-Mar-2022 | 74.00 | 76.00 | 74.00 | 74.00 | 1,531,800 | 0 |
| 18-Mar-2022 | 76.00 | 76.00 | 74.00 | 74.00 | 2,763,300 | 0 |
| 17-Mar-2022 | 74.00 | 78.00 | 74.00 | 75.00 | 4,986,900 | 0 |
| 16-Mar-2022 | 76.00 | 76.00 | 74.00 | 74.00 | 2,342,700 | 0 |
| 15-Mar-2022 | 74.00 | 81.00 | 73.00 | 75.00 | 17,018,400 | 0 |
| 14-Mar-2022 | 75.00 | 75.00 | 73.00 | 74.00 | 2,319,000 | 0 |
| 11-Mar-2022 | 75.00 | 75.00 | 73.00 | 75.00 | 1,635,300 | 0 |
| 10-Mar-2022 | 76.00 | 76.00 | 73.00 | 75.00 | 3,618,900 | 0 |
| 09-Mar-2022 | 76.00 | 78.00 | 72.00 | 76.00 | 4,796,700 | 0 |
| 08-Mar-2022 | 78.00 | 78.00 | 74.00 | 76.00 | 5,922,300 | 0 |
| 07-Mar-2022 | 79.00 | 79.00 | 77.00 | 78.00 | 2,755,800 | 0 |
| 04-Mar-2022 | 82.00 | 82.00 | 79.00 | 79.00 | 3,668,400 | 0 |
| 02-Mar-2022 | 80.00 | 85.00 | 80.00 | 81.00 | 6,838,100 | 0 |
| 01-Mar-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 2,357,500 | 0 |
| 25-Feb-2022 | 78.00 | 81.00 | 77.00 | 80.00 | 3,097,300 | 0 |
| 24-Feb-2022 | 80.00 | 80.00 | 76.00 | 79.00 | 8,236,900 | 0 |
| 23-Feb-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 2,678,800 | 0 |
| 22-Feb-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 2,743,600 | 0 |
| 21-Feb-2022 | 80.00 | 80.00 | 79.00 | 80.00 | 2,765,500 | 0 |
| 18-Feb-2022 | 82.00 | 83.00 | 79.00 | 79.00 | 5,068,100 | 0 |
| 17-Feb-2022 | 82.00 | 83.00 | 80.00 | 82.00 | 2,769,500 | 0 |
| 16-Feb-2022 | 83.00 | 84.00 | 80.00 | 82.00 | 5,139,600 | 0 |
| 15-Feb-2022 | 79.00 | 84.00 | 79.00 | 82.00 | 9,024,500 | 0 |
| 14-Feb-2022 | 80.00 | 81.00 | 78.00 | 79.00 | 5,931,800 | 0 |
| 11-Feb-2022 | 83.00 | 83.00 | 79.00 | 79.00 | 4,374,600 | 0 |
| 10-Feb-2022 | 77.00 | 85.00 | 77.00 | 82.00 | 31,339,600 | 0 |
| 09-Feb-2022 | 77.00 | 78.00 | 76.00 | 77.00 | 1,620,400 | 0 |
| 08-Feb-2022 | 76.00 | 78.00 | 75.00 | 77.00 | 4,187,000 | 0 |
| 07-Feb-2022 | 75.00 | 78.00 | 74.00 | 75.00 | 10,832,000 | 0 |
| 04-Feb-2022 | 76.00 | 77.00 | 74.00 | 74.00 | 3,626,800 | 0 |
| 03-Feb-2022 | 78.00 | 78.00 | 75.00 | 76.00 | 3,271,000 | 0 |
| 02-Feb-2022 | 75.00 | 80.00 | 75.00 | 77.00 | 7,780,600 | 0 |
| 31-Jan-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 1,709,800 | 0 |
| 28-Jan-2022 | 73.00 | 77.00 | 72.00 | 74.00 | 6,962,100 | 0 |
| 27-Jan-2022 | 75.00 | 75.00 | 72.00 | 72.00 | 1,739,500 | 0 |
| 26-Jan-2022 | 74.00 | 76.00 | 71.00 | 75.00 | 3,013,900 | 0 |
| 25-Jan-2022 | 79.00 | 80.00 | 74.00 | 74.00 | 11,827,100 | 0 |
| 24-Jan-2022 | 80.00 | 82.00 | 79.00 | 79.00 | 2,443,100 | 0 |
| 21-Jan-2022 | 79.00 | 83.00 | 78.00 | 80.00 | 7,561,700 | 0 |
| 20-Jan-2022 | 79.00 | 80.00 | 77.00 | 79.00 | 2,414,300 | 0 |
| 19-Jan-2022 | 79.00 | 80.00 | 78.00 | 79.00 | 2,640,500 | 0 |
| 18-Jan-2022 | 81.00 | 82.00 | 77.00 | 80.00 | 7,718,300 | 0 |
| 17-Jan-2022 | 85.00 | 85.00 | 80.00 | 81.00 | 7,003,200 | 0 |
| 14-Jan-2022 | 86.00 | 86.00 | 84.00 | 85.00 | 2,094,100 | 0 |
| 13-Jan-2022 | 86.00 | 86.00 | 84.00 | 86.00 | 2,258,200 | 0 |
| 12-Jan-2022 | 87.00 | 87.00 | 85.00 | 86.00 | 1,554,000 | 0 |
| 11-Jan-2022 | 88.00 | 88.00 | 85.00 | 87.00 | 3,573,100 | 0 |
| 10-Jan-2022 | 88.00 | 89.00 | 85.00 | 87.00 | 5,399,400 | 0 |
| 07-Jan-2022 | 86.00 | 94.00 | 86.00 | 88.00 | 41,479,600 | 0 |
| 06-Jan-2022 | 88.00 | 88.00 | 85.00 | 86.00 | 4,042,000 | 0 |
| 05-Jan-2022 | 89.00 | 90.00 | 87.00 | 88.00 | 4,761,500 | 0 |
| 04-Jan-2022 | 90.00 | 90.00 | 88.00 | 89.00 | 2,843,900 | 0 |
| 03-Jan-2022 | 88.00 | 91.00 | 87.00 | 89.00 | 6,817,800 | 0 |
| 30-Dec-2021 | 89.00 | 89.00 | 87.00 | 87.00 | 3,064,300 | 0 |