| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 58.00 | 59.00 | 58.00 | 59.00 | 20,300 | 0 |
| 10-Mar-2022 | 59.00 | 60.00 | 58.00 | 59.00 | 29,800 | 0 |
| 09-Mar-2022 | 58.00 | 61.00 | 58.00 | 59.00 | 42,700 | 0 |
| 08-Mar-2022 | 58.00 | 59.00 | 58.00 | 58.00 | 135,500 | 0 |
| 07-Mar-2022 | 58.00 | 60.00 | 57.00 | 58.00 | 157,100 | 0 |
| 04-Mar-2022 | 60.00 | 60.00 | 58.00 | 58.00 | 241,800 | 0 |
| 02-Mar-2022 | 59.00 | 60.00 | 58.00 | 60.00 | 105,100 | 0 |
| 01-Mar-2022 | 58.00 | 60.00 | 58.00 | 60.00 | 112,300 | 0 |
| 25-Feb-2022 | 58.00 | 59.00 | 58.00 | 59.00 | 133,100 | 0 |
| 24-Feb-2022 | 60.00 | 60.00 | 58.00 | 60.00 | 116,500 | 0 |
| 23-Feb-2022 | 60.00 | 62.00 | 59.00 | 59.00 | 423,300 | 0 |
| 22-Feb-2022 | 59.00 | 60.00 | 58.00 | 59.00 | 401,700 | 0 |
| 21-Feb-2022 | 60.00 | 62.00 | 58.00 | 58.00 | 1,493,800 | 0 |
| 18-Feb-2022 | 59.00 | 60.00 | 58.00 | 60.00 | 434,800 | 0 |
| 17-Feb-2022 | 58.00 | 60.00 | 58.00 | 59.00 | 135,800 | 0 |
| 16-Feb-2022 | 58.00 | 59.00 | 58.00 | 58.00 | 132,600 | 0 |
| 15-Feb-2022 | 59.00 | 63.00 | 57.00 | 58.00 | 1,184,700 | 0 |
| 14-Feb-2022 | 62.00 | 62.00 | 58.00 | 58.00 | 265,700 | 0 |
| 11-Feb-2022 | 59.00 | 63.00 | 58.00 | 62.00 | 458,600 | 0 |
| 10-Feb-2022 | 59.00 | 60.00 | 58.00 | 58.00 | 473,800 | 0 |
| 09-Feb-2022 | 62.00 | 63.00 | 58.00 | 58.00 | 928,200 | 0 |
| 08-Feb-2022 | 62.00 | 62.00 | 60.00 | 61.00 | 115,600 | 0 |
| 07-Feb-2022 | 61.00 | 61.00 | 59.00 | 60.00 | 199,700 | 0 |
| 04-Feb-2022 | 60.00 | 61.00 | 59.00 | 61.00 | 122,200 | 0 |
| 03-Feb-2022 | 61.00 | 62.00 | 60.00 | 61.00 | 13,600 | 0 |
| 02-Feb-2022 | 61.00 | 62.00 | 60.00 | 61.00 | 152,800 | 0 |
| 31-Jan-2022 | 61.00 | 63.00 | 61.00 | 61.00 | 85,100 | 0 |
| 28-Jan-2022 | 62.00 | 62.00 | 60.00 | 61.00 | 32,100 | 0 |
| 27-Jan-2022 | 62.00 | 62.00 | 60.00 | 60.00 | 10,000 | 0 |
| 26-Jan-2022 | 61.00 | 62.00 | 60.00 | 61.00 | 23,800 | 0 |
| 25-Jan-2022 | 58.00 | 61.00 | 58.00 | 60.00 | 209,800 | 0 |
| 24-Jan-2022 | 62.00 | 64.00 | 58.00 | 58.00 | 705,600 | 0 |
| 21-Jan-2022 | 64.00 | 67.00 | 61.00 | 62.00 | 342,200 | 0 |
| 20-Jan-2022 | 66.00 | 66.00 | 65.00 | 65.00 | 31,100 | 0 |
| 19-Jan-2022 | 64.00 | 66.00 | 63.00 | 66.00 | 93,300 | 0 |
| 18-Jan-2022 | 62.00 | 65.00 | 62.00 | 65.00 | 89,200 | 0 |
| 17-Jan-2022 | 64.00 | 66.00 | 62.00 | 63.00 | 132,300 | 0 |
| 14-Jan-2022 | 66.00 | 67.00 | 60.00 | 64.00 | 313,700 | 0 |
| 13-Jan-2022 | 70.00 | 70.00 | 64.00 | 64.00 | 466,900 | 0 |
| 12-Jan-2022 | 68.00 | 70.00 | 68.00 | 68.00 | 54,600 | 0 |
| 11-Jan-2022 | 72.00 | 73.00 | 68.00 | 68.00 | 51,500 | 0 |
| 10-Jan-2022 | 69.00 | 72.00 | 65.00 | 72.00 | 297,400 | 0 |
| 07-Jan-2022 | 70.00 | 73.00 | 66.00 | 68.00 | 528,900 | 0 |
| 06-Jan-2022 | 70.00 | 72.00 | 69.00 | 70.00 | 173,700 | 0 |
| 05-Jan-2022 | 70.00 | 74.00 | 67.00 | 69.00 | 380,300 | 0 |
| 04-Jan-2022 | 65.00 | 69.00 | 64.00 | 69.00 | 231,200 | 0 |
| 03-Jan-2022 | 68.00 | 74.00 | 64.00 | 64.00 | 772,200 | 0 |
| 30-Dec-2021 | 70.00 | 72.00 | 67.00 | 68.00 | 1,086,400 | 0 |
| 29-Dec-2021 | 75.00 | 81.00 | 69.00 | 69.00 | 3,861,900 | 0 |
| 28-Dec-2021 | 68.00 | 74.00 | 68.00 | 74.00 | 1,838,500 | 0 |
| 27-Dec-2021 | 73.00 | 75.00 | 68.00 | 68.00 | 1,112,000 | 0 |
| 24-Dec-2021 | 76.00 | 79.00 | 73.00 | 73.00 | 618,300 | 0 |
| 23-Dec-2021 | 79.00 | 82.00 | 75.00 | 76.00 | 727,100 | 0 |
| 22-Dec-2021 | 82.00 | 89.00 | 78.00 | 79.00 | 750,200 | 0 |
| 21-Dec-2021 | 86.00 | 87.00 | 81.00 | 81.00 | 201,700 | 0 |
| 20-Dec-2021 | 89.00 | 89.00 | 83.00 | 84.00 | 251,600 | 0 |
| 17-Dec-2021 | 89.00 | 91.00 | 87.00 | 87.00 | 54,800 | 0 |
| 16-Dec-2021 | 93.00 | 93.00 | 90.00 | 91.00 | 27,400 | 0 |
| 15-Dec-2021 | 99.00 | 101.00 | 93.00 | 93.00 | 321,300 | 0 |
| 14-Dec-2021 | 103.00 | 107.00 | 98.00 | 99.00 | 303,100 | 0 |
| 13-Dec-2021 | 110.00 | 111.00 | 104.00 | 105.00 | 291,500 | 0 |
| 10-Dec-2021 | 118.00 | 120.00 | 110.00 | 110.00 | 254,100 | 0 |
| 09-Dec-2021 | 126.00 | 128.00 | 118.00 | 118.00 | 229,800 | 0 |
| 08-Dec-2021 | 134.00 | 134.00 | 126.00 | 126.00 | 195,000 | 0 |
| 07-Dec-2021 | 133.00 | 135.00 | 133.00 | 135.00 | 44,400 | 0 |
| 06-Dec-2021 | 134.00 | 136.00 | 133.00 | 135.00 | 321,400 | 0 |
| 03-Dec-2021 | 140.00 | 140.00 | 135.00 | 135.00 | 1,094,100 | 0 |
| 02-Dec-2021 | 135.00 | 140.00 | 132.00 | 138.00 | 1,477,600 | 0 |
| 01-Dec-2021 | 133.00 | 135.00 | 128.00 | 135.00 | 156,300 | 0 |
| 30-Nov-2021 | 124.00 | 131.00 | 124.00 | 131.00 | 122,000 | 0 |
| 29-Nov-2021 | 131.00 | 137.00 | 125.00 | 125.00 | 196,200 | 0 |
| 26-Nov-2021 | 135.00 | 139.00 | 134.00 | 134.00 | 128,300 | 0 |
| 25-Nov-2021 | 133.00 | 147.00 | 132.00 | 140.00 | 272,800 | 0 |
| 24-Nov-2021 | 137.00 | 140.00 | 132.00 | 140.00 | 150,700 | 0 |
| 23-Nov-2021 | 137.00 | 139.00 | 131.00 | 139.00 | 101,300 | 0 |
| 22-Nov-2021 | 137.00 | 138.00 | 128.00 | 138.00 | 173,500 | 0 |
| 19-Nov-2021 | 126.00 | 136.00 | 126.00 | 135.00 | 433,300 | 0 |
| 18-Nov-2021 | 133.00 | 133.00 | 126.00 | 132.00 | 93,000 | 0 |
| 17-Nov-2021 | 132.00 | 135.00 | 126.00 | 132.00 | 209,500 | 0 |
| 16-Nov-2021 | 138.00 | 138.00 | 123.00 | 132.00 | 243,900 | 0 |
| 15-Nov-2021 | 132.00 | 138.00 | 125.00 | 132.00 | 42,000 | 0 |
| 12-Nov-2021 | 131.00 | 134.00 | 125.00 | 132.00 | 24,600 | 0 |
| 11-Nov-2021 | 125.00 | 132.00 | 123.00 | 132.00 | 123,100 | 0 |
| 10-Nov-2021 | 128.00 | 132.00 | 127.00 | 132.00 | 55,300 | 0 |
| 09-Nov-2021 | 127.00 | 132.00 | 121.00 | 132.00 | 119,100 | 0 |
| 08-Nov-2021 | 122.00 | 130.00 | 120.00 | 128.00 | 309,400 | 0 |
| 05-Nov-2021 | 128.00 | 136.00 | 120.00 | 128.00 | 711,700 | 0 |
| 04-Nov-2021 | 134.00 | 142.00 | 126.00 | 128.00 | 226,200 | 0 |
| 03-Nov-2021 | 137.00 | 148.00 | 134.00 | 134.00 | 250,800 | 0 |
| 02-Nov-2021 | 145.00 | 148.00 | 135.00 | 144.00 | 253,200 | 0 |
| 01-Nov-2021 | 144.00 | 156.00 | 142.00 | 145.00 | 435,600 | 0 |
| 29-Oct-2021 | 135.00 | 142.00 | 129.00 | 142.00 | 799,300 | 0 |
| 28-Oct-2021 | 138.00 | 144.00 | 122.00 | 135.00 | 1,036,000 | 0 |
| 27-Oct-2021 | 134.00 | 139.00 | 129.00 | 131.00 | 301,900 | 0 |
| 26-Oct-2021 | 128.00 | 134.00 | 125.00 | 129.00 | 899,900 | 0 |
| 25-Oct-2021 | 120.00 | 128.00 | 112.00 | 128.00 | 693,400 | 0 |
| 22-Oct-2021 | 110.00 | 118.00 | 108.00 | 118.00 | 710,800 | 0 |
| 21-Oct-2021 | 117.00 | 118.00 | 105.00 | 108.00 | 2,789,700 | 0 |
| 19-Oct-2021 | 100.00 | 108.00 | 96.00 | 108.00 | 544,600 | 0 |
| 18-Oct-2021 | 100.00 | 100.00 | 97.00 | 99.00 | 95,300 | 0 |