| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 87.00 | 93.00 | 86.00 | 88.00 | 9,825,800 | 0 |
| 06-Jun-2022 | 87.00 | 88.00 | 86.00 | 86.00 | 824,900 | 0 |
| 03-Jun-2022 | 85.00 | 89.00 | 85.00 | 86.00 | 779,600 | 0 |
| 02-Jun-2022 | 87.00 | 92.00 | 85.00 | 86.00 | 10,955,800 | 0 |
| 31-May-2022 | 86.00 | 87.00 | 85.00 | 86.00 | 423,000 | 0 |
| 30-May-2022 | 88.00 | 88.00 | 84.00 | 86.00 | 3,598,200 | 0 |
| 27-May-2022 | 89.00 | 94.00 | 86.00 | 87.00 | 8,990,300 | 0 |
| 25-May-2022 | 93.00 | 93.00 | 86.00 | 87.00 | 916,000 | 0 |
| 24-May-2022 | 91.00 | 97.00 | 85.00 | 87.00 | 18,982,900 | 0 |
| 23-May-2022 | 92.00 | 92.00 | 86.00 | 88.00 | 1,312,000 | 0 |
| 20-May-2022 | 90.00 | 91.00 | 85.00 | 86.00 | 4,567,600 | 0 |
| 19-May-2022 | 85.00 | 92.00 | 85.00 | 87.00 | 4,313,200 | 0 |
| 18-May-2022 | 86.00 | 86.00 | 84.00 | 85.00 | 512,700 | 0 |
| 17-May-2022 | 84.00 | 87.00 | 84.00 | 85.00 | 284,500 | 0 |
| 13-May-2022 | 85.00 | 87.00 | 84.00 | 84.00 | 426,800 | 0 |
| 12-May-2022 | 88.00 | 88.00 | 84.00 | 85.00 | 973,800 | 0 |
| 11-May-2022 | 88.00 | 90.00 | 87.00 | 88.00 | 378,500 | 0 |
| 10-May-2022 | 88.00 | 91.00 | 85.00 | 88.00 | 919,500 | 0 |
| 09-May-2022 | 91.00 | 92.00 | 88.00 | 88.00 | 1,319,700 | 0 |
| 28-Apr-2022 | 91.00 | 93.00 | 91.00 | 91.00 | 640,500 | 0 |
| 27-Apr-2022 | 91.00 | 93.00 | 90.00 | 91.00 | 915,300 | 0 |
| 26-Apr-2022 | 90.00 | 95.00 | 89.00 | 91.00 | 1,431,800 | 0 |
| 25-Apr-2022 | 94.00 | 95.00 | 91.00 | 94.00 | 2,121,600 | 0 |
| 22-Apr-2022 | 92.00 | 98.00 | 92.00 | 94.00 | 4,644,800 | 0 |
| 21-Apr-2022 | 96.00 | 110.00 | 95.00 | 97.00 | 42,863,800 | 0 |
| 20-Apr-2022 | 95.00 | 97.00 | 94.00 | 96.00 | 1,511,000 | 0 |
| 19-Apr-2022 | 96.00 | 97.00 | 94.00 | 95.00 | 1,381,500 | 0 |
| 18-Apr-2022 | 97.00 | 102.00 | 95.00 | 96.00 | 5,472,800 | 0 |
| 14-Apr-2022 | 92.00 | 99.00 | 92.00 | 97.00 | 1,674,400 | 0 |
| 13-Apr-2022 | 96.00 | 101.00 | 96.00 | 97.00 | 3,841,800 | 0 |
| 12-Apr-2022 | 96.00 | 100.00 | 95.00 | 96.00 | 1,666,600 | 0 |
| 11-Apr-2022 | 97.00 | 99.00 | 96.00 | 97.00 | 1,540,900 | 0 |
| 08-Apr-2022 | 93.00 | 102.00 | 93.00 | 98.00 | 1,348,800 | 0 |
| 07-Apr-2022 | 98.00 | 101.00 | 98.00 | 100.00 | 1,115,100 | 0 |
| 06-Apr-2022 | 97.00 | 106.00 | 97.00 | 101.00 | 2,284,500 | 0 |
| 05-Apr-2022 | 97.00 | 107.00 | 97.00 | 104.00 | 1,644,400 | 0 |
| 04-Apr-2022 | 96.00 | 107.00 | 95.00 | 103.00 | 19,071,400 | 0 |
| 01-Apr-2022 | 94.00 | 101.00 | 94.00 | 99.00 | 1,261,900 | 0 |
| 31-Mar-2022 | 99.00 | 102.00 | 98.00 | 100.00 | 1,932,000 | 0 |
| 30-Mar-2022 | 98.00 | 100.00 | 98.00 | 99.00 | 548,500 | 0 |
| 29-Mar-2022 | 93.00 | 104.00 | 93.00 | 98.00 | 3,199,200 | 0 |
| 28-Mar-2022 | 99.00 | 102.00 | 96.00 | 100.00 | 3,330,000 | 0 |
| 25-Mar-2022 | 93.00 | 101.00 | 93.00 | 99.00 | 654,200 | 0 |
| 24-Mar-2022 | 99.00 | 102.00 | 98.00 | 99.00 | 1,357,700 | 0 |
| 23-Mar-2022 | 99.00 | 102.00 | 99.00 | 101.00 | 945,800 | 0 |
| 22-Mar-2022 | 102.00 | 104.00 | 100.00 | 102.00 | 1,484,000 | 0 |
| 21-Mar-2022 | 102.00 | 104.00 | 101.00 | 102.00 | 1,063,200 | 0 |
| 18-Mar-2022 | 103.00 | 103.00 | 100.00 | 102.00 | 1,802,200 | 0 |
| 17-Mar-2022 | 104.00 | 105.00 | 101.00 | 102.00 | 1,683,100 | 0 |
| 16-Mar-2022 | 105.00 | 107.00 | 101.00 | 105.00 | 4,473,100 | 0 |
| 15-Mar-2022 | 104.00 | 106.00 | 100.00 | 103.00 | 2,852,600 | 0 |
| 14-Mar-2022 | 106.00 | 107.00 | 103.00 | 104.00 | 1,701,000 | 0 |
| 11-Mar-2022 | 107.00 | 112.00 | 106.00 | 106.00 | 4,665,300 | 0 |
| 10-Mar-2022 | 109.00 | 111.00 | 104.00 | 106.00 | 6,323,400 | 0 |
| 09-Mar-2022 | 106.00 | 108.00 | 100.00 | 103.00 | 2,782,300 | 0 |
| 08-Mar-2022 | 107.00 | 107.00 | 99.00 | 100.00 | 2,011,100 | 0 |
| 07-Mar-2022 | 105.00 | 105.00 | 98.00 | 102.00 | 4,094,900 | 0 |
| 04-Mar-2022 | 116.00 | 116.00 | 105.00 | 105.00 | 2,363,300 | 0 |
| 02-Mar-2022 | 109.00 | 116.00 | 109.00 | 110.00 | 5,310,900 | 0 |
| 01-Mar-2022 | 115.00 | 122.00 | 115.00 | 117.00 | 2,056,900 | 0 |
| 25-Feb-2022 | 119.00 | 125.00 | 119.00 | 120.00 | 4,174,100 | 0 |
| 24-Feb-2022 | 129.00 | 129.00 | 120.00 | 120.00 | 7,923,900 | 0 |
| 23-Feb-2022 | 131.00 | 131.00 | 123.00 | 129.00 | 6,043,300 | 0 |
| 22-Feb-2022 | 133.00 | 134.00 | 125.00 | 128.00 | 3,845,100 | 0 |
| 21-Feb-2022 | 132.00 | 134.00 | 128.00 | 131.00 | 2,066,600 | 0 |
| 18-Feb-2022 | 135.00 | 138.00 | 129.00 | 130.00 | 4,905,400 | 0 |
| 17-Feb-2022 | 129.00 | 139.00 | 129.00 | 134.00 | 4,420,200 | 0 |
| 16-Feb-2022 | 134.00 | 145.00 | 134.00 | 137.00 | 9,386,400 | 0 |
| 15-Feb-2022 | 135.00 | 147.00 | 133.00 | 141.00 | 15,527,600 | 0 |
| 14-Feb-2022 | 138.00 | 139.00 | 133.00 | 135.00 | 4,373,600 | 0 |
| 11-Feb-2022 | 135.00 | 140.00 | 133.00 | 137.00 | 5,245,000 | 0 |
| 10-Feb-2022 | 136.00 | 139.00 | 133.00 | 133.00 | 4,653,700 | 0 |
| 09-Feb-2022 | 143.00 | 146.00 | 134.00 | 136.00 | 11,292,900 | 0 |
| 08-Feb-2022 | 127.00 | 144.00 | 127.00 | 143.00 | 17,839,100 | 0 |
| 07-Feb-2022 | 132.00 | 140.00 | 130.00 | 136.00 | 13,864,400 | 0 |
| 04-Feb-2022 | 130.00 | 135.00 | 127.00 | 132.00 | 8,686,700 | 0 |
| 03-Feb-2022 | 132.00 | 136.00 | 126.00 | 130.00 | 7,962,200 | 0 |
| 02-Feb-2022 | 127.00 | 137.00 | 125.00 | 132.00 | 23,360,500 | 0 |
| 31-Jan-2022 | 125.00 | 130.00 | 123.00 | 126.00 | 8,920,800 | 0 |
| 28-Jan-2022 | 126.00 | 132.00 | 122.00 | 125.00 | 4,331,400 | 0 |
| 27-Jan-2022 | 122.00 | 133.00 | 119.00 | 124.00 | 14,411,200 | 0 |
| 26-Jan-2022 | 119.00 | 126.00 | 115.00 | 122.00 | 6,611,600 | 0 |
| 25-Jan-2022 | 129.00 | 129.00 | 120.00 | 120.00 | 7,987,700 | 0 |
| 24-Jan-2022 | 136.00 | 137.00 | 127.00 | 127.00 | 15,426,100 | 0 |
| 21-Jan-2022 | 140.00 | 143.00 | 135.00 | 136.00 | 12,102,000 | 0 |
| 20-Jan-2022 | 133.00 | 145.00 | 129.00 | 140.00 | 46,319,400 | 0 |
| 19-Jan-2022 | 127.00 | 147.00 | 122.00 | 133.00 | 80,721,300 | 0 |
| 18-Jan-2022 | 128.00 | 131.00 | 120.00 | 127.00 | 10,334,800 | 0 |
| 17-Jan-2022 | 125.00 | 144.00 | 123.00 | 128.00 | 74,590,000 | 0 |
| 14-Jan-2022 | 130.00 | 131.00 | 124.00 | 124.00 | 6,678,700 | 0 |
| 13-Jan-2022 | 123.00 | 138.00 | 123.00 | 130.00 | 15,377,800 | 0 |
| 12-Jan-2022 | 133.00 | 144.00 | 132.00 | 132.00 | 14,692,500 | 0 |
| 11-Jan-2022 | 145.00 | 162.00 | 138.00 | 141.00 | 34,905,900 | 0 |
| 10-Jan-2022 | 154.00 | 159.00 | 148.00 | 148.00 | 31,305,300 | 0 |
| 07-Jan-2022 | 172.00 | 173.00 | 159.00 | 159.00 | 32,517,200 | 0 |
| 06-Jan-2022 | 145.00 | 184.00 | 143.00 | 170.00 | 308,429,900 | 0 |
| 05-Jan-2022 | 146.00 | 149.00 | 141.00 | 143.00 | 21,984,600 | 0 |
| 04-Jan-2022 | 161.00 | 164.00 | 151.00 | 151.00 | 13,393,700 | 0 |
| 03-Jan-2022 | 163.00 | 170.00 | 152.00 | 162.00 | 44,812,800 | 0 |
| 30-Dec-2021 | 161.00 | 172.00 | 161.00 | 161.00 | 42,773,900 | 0 |