| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 79.00 | 81.00 | 76.00 | 77.00 | 17,754,500 | 0 |
| 09-Mar-2022 | 77.00 | 84.00 | 75.00 | 79.00 | 41,745,400 | 0 |
| 08-Mar-2022 | 78.00 | 79.00 | 75.00 | 76.00 | 11,850,000 | 0 |
| 07-Mar-2022 | 78.00 | 79.00 | 75.00 | 77.00 | 11,603,400 | 0 |
| 04-Mar-2022 | 78.00 | 79.00 | 76.00 | 78.00 | 12,901,300 | 0 |
| 02-Mar-2022 | 79.00 | 80.00 | 77.00 | 78.00 | 9,294,400 | 0 |
| 01-Mar-2022 | 79.00 | 82.00 | 78.00 | 79.00 | 7,489,300 | 0 |
| 25-Feb-2022 | 76.00 | 80.00 | 76.00 | 79.00 | 7,123,100 | 0 |
| 24-Feb-2022 | 79.00 | 83.00 | 76.00 | 77.00 | 26,718,200 | 0 |
| 23-Feb-2022 | 83.00 | 83.00 | 79.00 | 79.00 | 15,809,100 | 0 |
| 22-Feb-2022 | 84.00 | 84.00 | 80.00 | 81.00 | 26,844,700 | 0 |
| 21-Feb-2022 | 87.00 | 90.00 | 83.00 | 83.00 | 80,005,100 | 0 |
| 18-Feb-2022 | 78.00 | 93.00 | 75.00 | 86.00 | 213,765,700 | 0 |
| 17-Feb-2022 | 79.00 | 84.00 | 79.00 | 79.00 | 56,680,100 | 0 |
| 16-Feb-2022 | 87.00 | 90.00 | 84.00 | 84.00 | 51,786,600 | 0 |
| 15-Feb-2022 | 96.00 | 96.00 | 90.00 | 90.00 | 22,038,100 | 0 |
| 14-Feb-2022 | 101.00 | 103.00 | 95.00 | 96.00 | 14,932,100 | 0 |
| 11-Feb-2022 | 104.00 | 104.00 | 99.00 | 101.00 | 13,873,000 | 0 |
| 10-Feb-2022 | 107.00 | 107.00 | 103.00 | 103.00 | 14,984,800 | 0 |
| 09-Feb-2022 | 110.00 | 113.00 | 104.00 | 106.00 | 24,431,300 | 0 |
| 08-Feb-2022 | 118.00 | 135.00 | 110.00 | 110.00 | 96,416,100 | 0 |
| 07-Feb-2022 | 106.00 | 141.00 | 106.00 | 118.00 | 132,592,400 | 0 |
| 04-Feb-2022 | 105.00 | 105.00 | 104.00 | 105.00 | 420,400 | 0 |
| 03-Feb-2022 | 104.00 | 110.00 | 104.00 | 104.00 | 612,500 | 0 |
| 02-Feb-2022 | 105.00 | 115.00 | 104.00 | 104.00 | 961,900 | 0 |
| 31-Jan-2022 | 108.00 | 113.00 | 103.00 | 104.00 | 551,500 | 0 |
| 28-Jan-2022 | 107.00 | 114.00 | 106.00 | 106.00 | 115,600 | 0 |
| 27-Jan-2022 | 109.00 | 109.00 | 106.00 | 107.00 | 25,500 | 0 |
| 26-Jan-2022 | 109.00 | 110.00 | 106.00 | 109.00 | 38,900 | 0 |
| 25-Jan-2022 | 110.00 | 110.00 | 103.00 | 108.00 | 743,300 | 0 |
| 24-Jan-2022 | 109.00 | 120.00 | 104.00 | 110.00 | 4,314,700 | 0 |
| 21-Jan-2022 | 113.00 | 113.00 | 108.00 | 109.00 | 1,528,200 | 0 |
| 20-Jan-2022 | 111.00 | 114.00 | 110.00 | 113.00 | 33,300 | 0 |
| 19-Jan-2022 | 111.00 | 114.00 | 110.00 | 111.00 | 175,700 | 0 |
| 18-Jan-2022 | 113.00 | 114.00 | 109.00 | 110.00 | 5,048,900 | 0 |
| 17-Jan-2022 | 115.00 | 115.00 | 112.00 | 113.00 | 208,200 | 0 |
| 14-Jan-2022 | 113.00 | 114.00 | 113.00 | 114.00 | 192,700 | 0 |
| 13-Jan-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 159,500 | 0 |
| 12-Jan-2022 | 114.00 | 115.00 | 112.00 | 113.00 | 293,600 | 0 |
| 11-Jan-2022 | 116.00 | 116.00 | 114.00 | 114.00 | 1,268,800 | 0 |
| 10-Jan-2022 | 118.00 | 121.00 | 115.00 | 115.00 | 3,051,600 | 0 |
| 07-Jan-2022 | 120.00 | 121.00 | 118.00 | 118.00 | 106,300 | 0 |
| 06-Jan-2022 | 120.00 | 120.00 | 118.00 | 120.00 | 122,900 | 0 |
| 05-Jan-2022 | 120.00 | 120.00 | 117.00 | 120.00 | 347,500 | 0 |
| 04-Jan-2022 | 124.00 | 125.00 | 115.00 | 119.00 | 2,872,300 | 0 |
| 03-Jan-2022 | 124.00 | 124.00 | 122.00 | 123.00 | 813,600 | 0 |
| 30-Dec-2021 | 125.00 | 126.00 | 122.00 | 124.00 | 1,792,800 | 0 |
| 29-Dec-2021 | 123.00 | 125.00 | 119.00 | 125.00 | 2,446,700 | 0 |
| 28-Dec-2021 | 122.00 | 124.00 | 121.00 | 123.00 | 300,000 | 0 |
| 27-Dec-2021 | 125.00 | 125.00 | 121.00 | 121.00 | 728,700 | 0 |
| 24-Dec-2021 | 125.00 | 125.00 | 119.00 | 125.00 | 1,417,200 | 0 |
| 23-Dec-2021 | 125.00 | 125.00 | 121.00 | 125.00 | 924,300 | 0 |
| 22-Dec-2021 | 124.00 | 125.00 | 122.00 | 125.00 | 368,000 | 0 |
| 21-Dec-2021 | 124.00 | 124.00 | 122.00 | 124.00 | 570,400 | 0 |
| 20-Dec-2021 | 124.00 | 124.00 | 122.00 | 124.00 | 643,400 | 0 |
| 17-Dec-2021 | 124.00 | 125.00 | 123.00 | 124.00 | 233,600 | 0 |
| 16-Dec-2021 | 124.00 | 126.00 | 124.00 | 124.00 | 1,009,800 | 0 |
| 15-Dec-2021 | 126.00 | 127.00 | 124.00 | 124.00 | 1,706,200 | 0 |
| 14-Dec-2021 | 127.00 | 128.00 | 125.00 | 125.00 | 1,186,000 | 0 |
| 13-Dec-2021 | 126.00 | 128.00 | 125.00 | 127.00 | 515,900 | 0 |
| 10-Dec-2021 | 128.00 | 128.00 | 125.00 | 126.00 | 271,200 | 0 |
| 09-Dec-2021 | 126.00 | 129.00 | 125.00 | 128.00 | 578,000 | 0 |
| 08-Dec-2021 | 127.00 | 130.00 | 126.00 | 126.00 | 783,000 | 0 |
| 07-Dec-2021 | 130.00 | 131.00 | 127.00 | 127.00 | 522,500 | 0 |
| 06-Dec-2021 | 125.00 | 140.00 | 125.00 | 130.00 | 2,668,900 | 0 |
| 03-Dec-2021 | 128.00 | 129.00 | 125.00 | 125.00 | 1,199,300 | 0 |
| 02-Dec-2021 | 128.00 | 130.00 | 128.00 | 128.00 | 251,200 | 0 |
| 01-Dec-2021 | 129.00 | 130.00 | 127.00 | 127.00 | 644,000 | 0 |
| 30-Nov-2021 | 130.00 | 130.00 | 128.00 | 129.00 | 1,266,700 | 0 |
| 29-Nov-2021 | 129.00 | 130.00 | 128.00 | 130.00 | 620,200 | 0 |
| 26-Nov-2021 | 131.00 | 131.00 | 129.00 | 129.00 | 676,500 | 0 |
| 25-Nov-2021 | 133.00 | 133.00 | 130.00 | 130.00 | 2,222,900 | 0 |
| 24-Nov-2021 | 134.00 | 138.00 | 129.00 | 131.00 | 3,317,300 | 0 |
| 23-Nov-2021 | 134.00 | 135.00 | 131.00 | 134.00 | 517,300 | 0 |
| 22-Nov-2021 | 133.00 | 136.00 | 132.00 | 133.00 | 533,600 | 0 |
| 19-Nov-2021 | 132.00 | 134.00 | 130.00 | 132.00 | 406,800 | 0 |
| 18-Nov-2021 | 133.00 | 135.00 | 131.00 | 131.00 | 1,062,000 | 0 |
| 17-Nov-2021 | 133.00 | 138.00 | 132.00 | 132.00 | 1,649,200 | 0 |
| 16-Nov-2021 | 135.00 | 138.00 | 133.00 | 133.00 | 1,222,900 | 0 |
| 15-Nov-2021 | 135.00 | 140.00 | 134.00 | 134.00 | 1,501,700 | 0 |
| 12-Nov-2021 | 140.00 | 146.00 | 134.00 | 135.00 | 5,532,500 | 0 |
| 11-Nov-2021 | 135.00 | 167.00 | 134.00 | 138.00 | 10,332,600 | 0 |
| 10-Nov-2021 | 135.00 | 137.00 | 134.00 | 134.00 | 679,600 | 0 |
| 09-Nov-2021 | 134.00 | 136.00 | 134.00 | 135.00 | 157,800 | 0 |
| 08-Nov-2021 | 136.00 | 136.00 | 134.00 | 134.00 | 216,700 | 0 |
| 05-Nov-2021 | 136.00 | 136.00 | 134.00 | 135.00 | 677,100 | 0 |
| 04-Nov-2021 | 135.00 | 141.00 | 135.00 | 136.00 | 474,100 | 0 |
| 03-Nov-2021 | 135.00 | 135.00 | 134.00 | 135.00 | 308,800 | 0 |
| 02-Nov-2021 | 135.00 | 135.00 | 133.00 | 135.00 | 193,400 | 0 |
| 01-Nov-2021 | 136.00 | 136.00 | 133.00 | 135.00 | 530,700 | 0 |
| 29-Oct-2021 | 139.00 | 148.00 | 135.00 | 136.00 | 1,406,800 | 0 |
| 28-Oct-2021 | 145.00 | 146.00 | 135.00 | 135.00 | 1,045,300 | 0 |
| 27-Oct-2021 | 143.00 | 152.00 | 142.00 | 145.00 | 386,700 | 0 |
| 26-Oct-2021 | 145.00 | 145.00 | 143.00 | 143.00 | 297,900 | 0 |
| 25-Oct-2021 | 152.00 | 152.00 | 143.00 | 144.00 | 1,059,000 | 0 |
| 22-Oct-2021 | 150.00 | 150.00 | 149.00 | 150.00 | 150,600 | 0 |
| 21-Oct-2021 | 150.00 | 153.00 | 148.00 | 149.00 | 315,700 | 0 |
| 19-Oct-2021 | 149.00 | 154.00 | 149.00 | 150.00 | 80,800 | 0 |
| 18-Oct-2021 | 150.00 | 155.00 | 149.00 | 149.00 | 739,600 | 0 |
| 15-Oct-2021 | 150.00 | 151.00 | 149.00 | 149.00 | 511,500 | 0 |