| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 92.00 | 96.00 | 92.00 | 94.00 | 4,629,400 | 0 |
| 06-Jun-2022 | 94.00 | 96.00 | 92.00 | 92.00 | 3,265,900 | 0 |
| 03-Jun-2022 | 91.00 | 95.00 | 90.00 | 94.00 | 13,804,600 | 0 |
| 02-Jun-2022 | 90.00 | 92.00 | 89.00 | 91.00 | 2,938,400 | 0 |
| 31-May-2022 | 91.00 | 92.00 | 90.00 | 91.00 | 1,465,300 | 0 |
| 30-May-2022 | 89.00 | 92.00 | 89.00 | 90.00 | 2,672,700 | 0 |
| 27-May-2022 | 89.00 | 91.00 | 89.00 | 89.00 | 1,424,600 | 0 |
| 25-May-2022 | 90.00 | 91.00 | 89.00 | 89.00 | 3,119,600 | 0 |
| 24-May-2022 | 89.00 | 91.00 | 89.00 | 89.00 | 1,854,000 | 0 |
| 23-May-2022 | 92.00 | 92.00 | 87.00 | 89.00 | 2,518,000 | 0 |
| 20-May-2022 | 90.00 | 92.00 | 90.00 | 91.00 | 1,658,300 | 0 |
| 19-May-2022 | 91.00 | 92.00 | 89.00 | 90.00 | 2,381,500 | 0 |
| 18-May-2022 | 90.00 | 94.00 | 90.00 | 91.00 | 3,613,500 | 0 |
| 17-May-2022 | 90.00 | 91.00 | 89.00 | 89.00 | 557,000 | 0 |
| 13-May-2022 | 89.00 | 90.00 | 88.00 | 89.00 | 544,100 | 0 |
| 12-May-2022 | 93.00 | 96.00 | 89.00 | 89.00 | 2,414,300 | 0 |
| 11-May-2022 | 89.00 | 92.00 | 89.00 | 92.00 | 1,402,300 | 0 |
| 10-May-2022 | 91.00 | 91.00 | 87.00 | 89.00 | 2,321,800 | 0 |
| 09-May-2022 | 93.00 | 93.00 | 90.00 | 91.00 | 2,488,500 | 0 |
| 28-Apr-2022 | 95.00 | 95.00 | 93.00 | 93.00 | 1,142,600 | 0 |
| 27-Apr-2022 | 92.00 | 96.00 | 90.00 | 94.00 | 4,193,900 | 0 |
| 26-Apr-2022 | 93.00 | 94.00 | 91.00 | 92.00 | 3,588,000 | 0 |
| 25-Apr-2022 | 94.00 | 94.00 | 90.00 | 93.00 | 3,249,400 | 0 |
| 22-Apr-2022 | 98.00 | 98.00 | 95.00 | 95.00 | 2,143,200 | 0 |
| 21-Apr-2022 | 99.00 | 99.00 | 96.00 | 97.00 | 1,313,300 | 0 |
| 20-Apr-2022 | 98.00 | 98.00 | 96.00 | 98.00 | 2,429,000 | 0 |
| 19-Apr-2022 | 98.00 | 98.00 | 96.00 | 96.00 | 815,900 | 0 |
| 18-Apr-2022 | 97.00 | 99.00 | 96.00 | 97.00 | 2,210,300 | 0 |
| 14-Apr-2022 | 99.00 | 100.00 | 96.00 | 97.00 | 2,101,800 | 0 |
| 13-Apr-2022 | 98.00 | 100.00 | 95.00 | 98.00 | 5,942,800 | 0 |
| 12-Apr-2022 | 99.00 | 100.00 | 95.00 | 97.00 | 5,860,700 | 0 |
| 11-Apr-2022 | 99.00 | 100.00 | 97.00 | 98.00 | 5,375,100 | 0 |
| 08-Apr-2022 | 100.00 | 101.00 | 99.00 | 99.00 | 2,444,200 | 0 |
| 07-Apr-2022 | 101.00 | 103.00 | 98.00 | 100.00 | 8,981,000 | 0 |
| 06-Apr-2022 | 100.00 | 102.00 | 99.00 | 101.00 | 4,530,100 | 0 |
| 05-Apr-2022 | 100.00 | 103.00 | 100.00 | 101.00 | 2,858,100 | 0 |
| 04-Apr-2022 | 104.00 | 104.00 | 100.00 | 100.00 | 4,327,300 | 0 |
| 01-Apr-2022 | 106.00 | 110.00 | 102.00 | 102.00 | 21,632,800 | 0 |
| 31-Mar-2022 | 100.00 | 111.00 | 100.00 | 106.00 | 63,009,400 | 0 |
| 30-Mar-2022 | 101.00 | 102.00 | 99.00 | 100.00 | 4,547,600 | 0 |
| 29-Mar-2022 | 98.00 | 105.00 | 97.00 | 100.00 | 11,640,800 | 0 |
| 28-Mar-2022 | 99.00 | 100.00 | 98.00 | 98.00 | 2,676,100 | 0 |
| 25-Mar-2022 | 99.00 | 100.00 | 98.00 | 99.00 | 2,453,600 | 0 |
| 24-Mar-2022 | 98.00 | 100.00 | 98.00 | 99.00 | 1,701,600 | 0 |
| 23-Mar-2022 | 99.00 | 103.00 | 98.00 | 99.00 | 9,376,500 | 0 |
| 22-Mar-2022 | 99.00 | 100.00 | 98.00 | 98.00 | 1,798,200 | 0 |
| 21-Mar-2022 | 100.00 | 100.00 | 98.00 | 99.00 | 3,397,100 | 0 |
| 18-Mar-2022 | 99.00 | 101.00 | 98.00 | 100.00 | 2,577,300 | 0 |
| 17-Mar-2022 | 102.00 | 103.00 | 98.00 | 99.00 | 8,853,100 | 0 |
| 16-Mar-2022 | 100.00 | 107.00 | 99.00 | 101.00 | 20,016,900 | 0 |
| 15-Mar-2022 | 100.00 | 102.00 | 99.00 | 100.00 | 2,718,000 | 0 |
| 14-Mar-2022 | 103.00 | 105.00 | 100.00 | 100.00 | 4,591,300 | 0 |
| 11-Mar-2022 | 106.00 | 106.00 | 100.00 | 103.00 | 2,695,200 | 0 |
| 10-Mar-2022 | 94.00 | 109.00 | 94.00 | 105.00 | 25,900,800 | 0 |
| 09-Mar-2022 | 96.00 | 99.00 | 94.00 | 94.00 | 5,048,400 | 0 |
| 08-Mar-2022 | 99.00 | 101.00 | 94.00 | 96.00 | 8,554,700 | 0 |
| 07-Mar-2022 | 103.00 | 104.00 | 99.00 | 99.00 | 8,460,000 | 0 |
| 04-Mar-2022 | 107.00 | 107.00 | 104.00 | 104.00 | 4,103,900 | 0 |
| 02-Mar-2022 | 110.00 | 110.00 | 106.00 | 107.00 | 4,837,300 | 0 |
| 01-Mar-2022 | 110.00 | 112.00 | 109.00 | 110.00 | 2,677,200 | 0 |
| 25-Feb-2022 | 110.00 | 113.00 | 109.00 | 111.00 | 5,525,500 | 0 |
| 24-Feb-2022 | 118.00 | 119.00 | 109.00 | 109.00 | 23,706,700 | 0 |
| 23-Feb-2022 | 113.00 | 123.00 | 111.00 | 117.00 | 45,847,300 | 0 |
| 22-Feb-2022 | 114.00 | 114.00 | 111.00 | 112.00 | 3,631,000 | 0 |
| 21-Feb-2022 | 114.00 | 115.00 | 113.00 | 113.00 | 3,361,200 | 0 |
| 18-Feb-2022 | 112.00 | 114.00 | 111.00 | 114.00 | 3,542,500 | 0 |
| 17-Feb-2022 | 113.00 | 114.00 | 112.00 | 114.00 | 2,037,500 | 0 |
| 16-Feb-2022 | 113.00 | 115.00 | 112.00 | 112.00 | 5,768,500 | 0 |
| 15-Feb-2022 | 113.00 | 114.00 | 111.00 | 112.00 | 5,322,600 | 0 |
| 14-Feb-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 3,072,900 | 0 |
| 11-Feb-2022 | 114.00 | 116.00 | 114.00 | 114.00 | 2,808,000 | 0 |
| 10-Feb-2022 | 115.00 | 117.00 | 114.00 | 114.00 | 6,180,200 | 0 |
| 09-Feb-2022 | 115.00 | 117.00 | 115.00 | 115.00 | 5,505,900 | 0 |
| 08-Feb-2022 | 117.00 | 118.00 | 114.00 | 116.00 | 12,957,200 | 0 |
| 07-Feb-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 6,976,600 | 0 |
| 04-Feb-2022 | 114.00 | 118.00 | 113.00 | 115.00 | 11,884,600 | 0 |
| 03-Feb-2022 | 114.00 | 116.00 | 113.00 | 114.00 | 4,497,400 | 0 |
| 02-Feb-2022 | 112.00 | 115.00 | 111.00 | 114.00 | 16,593,900 | 0 |
| 31-Jan-2022 | 111.00 | 113.00 | 110.00 | 111.00 | 5,678,200 | 0 |
| 28-Jan-2022 | 109.00 | 112.00 | 109.00 | 110.00 | 6,562,500 | 0 |
| 27-Jan-2022 | 114.00 | 115.00 | 107.00 | 109.00 | 7,531,000 | 0 |
| 26-Jan-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 5,890,300 | 0 |
| 25-Jan-2022 | 121.00 | 123.00 | 113.00 | 113.00 | 21,454,500 | 0 |
| 24-Jan-2022 | 122.00 | 126.00 | 121.00 | 121.00 | 7,617,500 | 0 |
| 21-Jan-2022 | 126.00 | 127.00 | 121.00 | 122.00 | 14,227,000 | 0 |
| 20-Jan-2022 | 128.00 | 131.00 | 124.00 | 125.00 | 22,692,400 | 0 |
| 19-Jan-2022 | 126.00 | 133.00 | 123.00 | 127.00 | 39,828,700 | 0 |
| 18-Jan-2022 | 125.00 | 126.00 | 122.00 | 125.00 | 5,040,600 | 0 |
| 17-Jan-2022 | 124.00 | 128.00 | 124.00 | 125.00 | 4,096,000 | 0 |
| 14-Jan-2022 | 127.00 | 128.00 | 124.00 | 124.00 | 5,425,000 | 0 |
| 13-Jan-2022 | 124.00 | 130.00 | 122.00 | 125.00 | 22,597,600 | 0 |
| 12-Jan-2022 | 123.00 | 127.00 | 122.00 | 122.00 | 8,687,900 | 0 |
| 11-Jan-2022 | 128.00 | 130.00 | 123.00 | 123.00 | 7,604,300 | 0 |
| 10-Jan-2022 | 128.00 | 131.00 | 126.00 | 127.00 | 5,445,600 | 0 |
| 07-Jan-2022 | 129.00 | 131.00 | 127.00 | 128.00 | 4,350,800 | 0 |
| 06-Jan-2022 | 132.00 | 133.00 | 128.00 | 129.00 | 5,231,800 | 0 |
| 05-Jan-2022 | 132.00 | 136.00 | 129.00 | 132.00 | 11,414,800 | 0 |
| 04-Jan-2022 | 130.00 | 132.00 | 129.00 | 131.00 | 5,883,800 | 0 |
| 03-Jan-2022 | 127.00 | 130.00 | 125.00 | 130.00 | 5,587,100 | 0 |
| 30-Dec-2021 | 131.00 | 131.00 | 127.00 | 127.00 | 9,541,100 | 0 |