| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 81.00 | 82.00 | 78.00 | 80.00 | 1,454,800 | 0 |
| 06-Jun-2022 | 85.00 | 87.00 | 80.00 | 81.00 | 4,761,900 | 0 |
| 03-Jun-2022 | 85.00 | 86.00 | 85.00 | 85.00 | 1,947,600 | 0 |
| 02-Jun-2022 | 86.00 | 92.00 | 84.00 | 85.00 | 12,130,200 | 0 |
| 31-May-2022 | 85.00 | 90.00 | 84.00 | 86.00 | 4,225,600 | 0 |
| 30-May-2022 | 85.00 | 88.00 | 82.00 | 85.00 | 5,061,700 | 0 |
| 27-May-2022 | 85.00 | 91.00 | 84.00 | 85.00 | 20,832,700 | 0 |
| 25-May-2022 | 78.00 | 84.00 | 78.00 | 84.00 | 17,081,900 | 0 |
| 24-May-2022 | 78.00 | 78.00 | 76.00 | 78.00 | 2,018,500 | 0 |
| 23-May-2022 | 76.00 | 78.00 | 75.00 | 76.00 | 3,326,800 | 0 |
| 20-May-2022 | 73.00 | 77.00 | 73.00 | 75.00 | 3,589,000 | 0 |
| 19-May-2022 | 72.00 | 77.00 | 72.00 | 76.00 | 10,422,200 | 0 |
| 18-May-2022 | 72.00 | 73.00 | 71.00 | 72.00 | 1,647,600 | 0 |
| 17-May-2022 | 68.00 | 73.00 | 68.00 | 72.00 | 1,257,900 | 0 |
| 13-May-2022 | 72.00 | 74.00 | 72.00 | 72.00 | 1,967,900 | 0 |
| 12-May-2022 | 72.00 | 75.00 | 72.00 | 74.00 | 2,897,000 | 0 |
| 11-May-2022 | 73.00 | 76.00 | 73.00 | 74.00 | 2,133,300 | 0 |
| 10-May-2022 | 76.00 | 77.00 | 73.00 | 74.00 | 5,115,800 | 0 |
| 09-May-2022 | 74.00 | 80.00 | 74.00 | 76.00 | 7,337,200 | 0 |
| 28-Apr-2022 | 75.00 | 77.00 | 75.00 | 75.00 | 3,017,600 | 0 |
| 27-Apr-2022 | 76.00 | 81.00 | 74.00 | 76.00 | 26,482,200 | 0 |
| 26-Apr-2022 | 74.00 | 83.00 | 74.00 | 76.00 | 41,497,900 | 0 |
| 25-Apr-2022 | 74.00 | 76.00 | 73.00 | 74.00 | 1,841,900 | 0 |
| 22-Apr-2022 | 73.00 | 77.00 | 73.00 | 74.00 | 2,065,000 | 0 |
| 21-Apr-2022 | 73.00 | 79.00 | 73.00 | 74.00 | 6,652,700 | 0 |
| 20-Apr-2022 | 75.00 | 78.00 | 75.00 | 76.00 | 3,503,800 | 0 |
| 19-Apr-2022 | 75.00 | 81.00 | 75.00 | 75.00 | 9,861,200 | 0 |
| 18-Apr-2022 | 74.00 | 83.00 | 74.00 | 80.00 | 29,491,500 | 0 |
| 14-Apr-2022 | 75.00 | 77.00 | 75.00 | 75.00 | 735,100 | 0 |
| 13-Apr-2022 | 76.00 | 78.00 | 75.00 | 76.00 | 1,486,700 | 0 |
| 12-Apr-2022 | 74.00 | 80.00 | 74.00 | 76.00 | 6,230,500 | 0 |
| 11-Apr-2022 | 77.00 | 77.00 | 75.00 | 75.00 | 1,406,700 | 0 |
| 08-Apr-2022 | 75.00 | 78.00 | 71.00 | 77.00 | 6,737,100 | 0 |
| 07-Apr-2022 | 75.00 | 76.00 | 75.00 | 75.00 | 1,073,400 | 0 |
| 06-Apr-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 927,000 | 0 |
| 05-Apr-2022 | 74.00 | 75.00 | 74.00 | 75.00 | 892,500 | 0 |
| 04-Apr-2022 | 74.00 | 76.00 | 74.00 | 74.00 | 1,493,000 | 0 |
| 01-Apr-2022 | 74.00 | 76.00 | 74.00 | 74.00 | 1,534,900 | 0 |
| 31-Mar-2022 | 77.00 | 79.00 | 74.00 | 74.00 | 8,631,300 | 0 |
| 30-Mar-2022 | 75.00 | 78.00 | 75.00 | 75.00 | 3,104,800 | 0 |
| 29-Mar-2022 | 76.00 | 78.00 | 75.00 | 75.00 | 2,517,700 | 0 |
| 28-Mar-2022 | 76.00 | 78.00 | 75.00 | 76.00 | 1,793,900 | 0 |
| 25-Mar-2022 | 76.00 | 79.00 | 75.00 | 75.00 | 5,238,700 | 0 |
| 24-Mar-2022 | 74.00 | 77.00 | 74.00 | 76.00 | 2,458,200 | 0 |
| 23-Mar-2022 | 75.00 | 77.00 | 74.00 | 74.00 | 1,721,100 | 0 |
| 22-Mar-2022 | 74.00 | 79.00 | 73.00 | 75.00 | 10,655,400 | 0 |
| 21-Mar-2022 | 75.00 | 76.00 | 73.00 | 74.00 | 2,420,500 | 0 |
| 18-Mar-2022 | 76.00 | 80.00 | 74.00 | 75.00 | 14,681,700 | 0 |
| 17-Mar-2022 | 74.00 | 81.00 | 74.00 | 76.00 | 15,343,600 | 0 |
| 16-Mar-2022 | 78.00 | 78.00 | 72.00 | 74.00 | 8,613,600 | 0 |
| 15-Mar-2022 | 82.00 | 88.00 | 77.00 | 77.00 | 56,551,100 | 0 |
| 14-Mar-2022 | 82.00 | 86.00 | 81.00 | 82.00 | 1,358,100 | 0 |
| 11-Mar-2022 | 83.00 | 84.00 | 81.00 | 82.00 | 1,350,500 | 0 |
| 10-Mar-2022 | 81.00 | 87.00 | 79.00 | 82.00 | 8,902,800 | 0 |
| 09-Mar-2022 | 80.00 | 82.00 | 79.00 | 81.00 | 459,400 | 0 |
| 08-Mar-2022 | 81.00 | 82.00 | 80.00 | 80.00 | 1,506,600 | 0 |
| 07-Mar-2022 | 84.00 | 84.00 | 80.00 | 80.00 | 1,673,200 | 0 |
| 04-Mar-2022 | 85.00 | 85.00 | 82.00 | 84.00 | 811,700 | 0 |
| 02-Mar-2022 | 87.00 | 87.00 | 84.00 | 84.00 | 1,072,700 | 0 |
| 01-Mar-2022 | 87.00 | 88.00 | 85.00 | 86.00 | 611,800 | 0 |
| 25-Feb-2022 | 89.00 | 91.00 | 81.00 | 87.00 | 3,926,300 | 0 |
| 24-Feb-2022 | 92.00 | 93.00 | 86.00 | 86.00 | 4,209,700 | 0 |
| 23-Feb-2022 | 93.00 | 94.00 | 90.00 | 92.00 | 5,749,100 | 0 |
| 22-Feb-2022 | 92.00 | 94.00 | 92.00 | 93.00 | 890,500 | 0 |
| 21-Feb-2022 | 92.00 | 94.00 | 92.00 | 92.00 | 1,218,200 | 0 |
| 18-Feb-2022 | 94.00 | 94.00 | 92.00 | 92.00 | 3,295,100 | 0 |
| 17-Feb-2022 | 94.00 | 95.00 | 93.00 | 94.00 | 1,511,200 | 0 |
| 16-Feb-2022 | 94.00 | 97.00 | 93.00 | 94.00 | 9,976,800 | 0 |
| 15-Feb-2022 | 96.00 | 96.00 | 92.00 | 94.00 | 2,818,300 | 0 |
| 14-Feb-2022 | 95.00 | 96.00 | 94.00 | 95.00 | 11,124,000 | 0 |
| 11-Feb-2022 | 94.00 | 98.00 | 94.00 | 94.00 | 10,554,600 | 0 |
| 10-Feb-2022 | 96.00 | 96.00 | 94.00 | 94.00 | 3,925,600 | 0 |
| 09-Feb-2022 | 96.00 | 96.00 | 94.00 | 96.00 | 1,181,000 | 0 |
| 08-Feb-2022 | 96.00 | 96.00 | 94.00 | 95.00 | 2,320,200 | 0 |
| 07-Feb-2022 | 94.00 | 97.00 | 94.00 | 95.00 | 7,052,000 | 0 |
| 04-Feb-2022 | 94.00 | 95.00 | 93.00 | 94.00 | 5,436,200 | 0 |
| 03-Feb-2022 | 93.00 | 95.00 | 93.00 | 94.00 | 1,927,100 | 0 |
| 02-Feb-2022 | 94.00 | 96.00 | 94.00 | 94.00 | 3,373,900 | 0 |
| 31-Jan-2022 | 95.00 | 100.00 | 93.00 | 94.00 | 26,937,200 | 0 |
| 28-Jan-2022 | 95.00 | 98.00 | 94.00 | 95.00 | 7,853,100 | 0 |
| 27-Jan-2022 | 96.00 | 96.00 | 94.00 | 95.00 | 1,598,200 | 0 |
| 26-Jan-2022 | 95.00 | 98.00 | 94.00 | 95.00 | 5,759,500 | 0 |
| 25-Jan-2022 | 96.00 | 100.00 | 95.00 | 95.00 | 8,367,500 | 0 |
| 24-Jan-2022 | 99.00 | 100.00 | 95.00 | 96.00 | 9,966,400 | 0 |
| 21-Jan-2022 | 95.00 | 108.00 | 94.00 | 99.00 | 82,603,300 | 0 |
| 20-Jan-2022 | 95.00 | 98.00 | 93.00 | 95.00 | 9,878,900 | 0 |
| 19-Jan-2022 | 96.00 | 97.00 | 93.00 | 95.00 | 3,169,400 | 0 |
| 18-Jan-2022 | 97.00 | 99.00 | 95.00 | 96.00 | 6,639,900 | 0 |
| 17-Jan-2022 | 97.00 | 100.00 | 94.00 | 96.00 | 11,453,700 | 0 |
| 14-Jan-2022 | 96.00 | 101.00 | 93.00 | 96.00 | 19,126,000 | 0 |
| 13-Jan-2022 | 96.00 | 98.00 | 94.00 | 95.00 | 3,856,500 | 0 |
| 12-Jan-2022 | 96.00 | 99.00 | 93.00 | 96.00 | 7,294,800 | 0 |
| 11-Jan-2022 | 102.00 | 104.00 | 96.00 | 96.00 | 10,829,100 | 0 |
| 10-Jan-2022 | 100.00 | 105.00 | 98.00 | 102.00 | 9,393,300 | 0 |
| 07-Jan-2022 | 103.00 | 104.00 | 100.00 | 100.00 | 4,931,400 | 0 |
| 06-Jan-2022 | 102.00 | 107.00 | 100.00 | 103.00 | 16,123,300 | 0 |
| 05-Jan-2022 | 104.00 | 108.00 | 101.00 | 102.00 | 8,281,000 | 0 |
| 04-Jan-2022 | 105.00 | 105.00 | 102.00 | 103.00 | 2,627,700 | 0 |
| 03-Jan-2022 | 102.00 | 105.00 | 102.00 | 104.00 | 3,106,200 | 0 |
| 30-Dec-2021 | 103.00 | 104.00 | 101.00 | 102.00 | 3,130,900 | 0 |