| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 97.00 | 97.00 | 95.00 | 96.00 | 301,000 | 0 |
| 09-Mar-2022 | 98.00 | 99.00 | 96.00 | 98.00 | 269,600 | 0 |
| 08-Mar-2022 | 98.00 | 99.00 | 96.00 | 98.00 | 45,200 | 0 |
| 07-Mar-2022 | 97.00 | 98.00 | 96.00 | 98.00 | 157,000 | 0 |
| 04-Mar-2022 | 98.00 | 99.00 | 95.00 | 99.00 | 660,900 | 0 |
| 02-Mar-2022 | 101.00 | 101.00 | 98.00 | 99.00 | 250,800 | 0 |
| 01-Mar-2022 | 99.00 | 101.00 | 99.00 | 100.00 | 188,900 | 0 |
| 25-Feb-2022 | 100.00 | 100.00 | 99.00 | 100.00 | 70,700 | 0 |
| 24-Feb-2022 | 100.00 | 103.00 | 99.00 | 101.00 | 942,200 | 0 |
| 23-Feb-2022 | 100.00 | 107.00 | 99.00 | 101.00 | 1,709,200 | 0 |
| 22-Feb-2022 | 101.00 | 102.00 | 97.00 | 100.00 | 2,244,200 | 0 |
| 21-Feb-2022 | 102.00 | 102.00 | 99.00 | 100.00 | 66,900 | 0 |
| 18-Feb-2022 | 100.00 | 102.00 | 100.00 | 102.00 | 159,200 | 0 |
| 17-Feb-2022 | 100.00 | 102.00 | 100.00 | 102.00 | 262,700 | 0 |
| 16-Feb-2022 | 102.00 | 102.00 | 100.00 | 102.00 | 498,400 | 0 |
| 15-Feb-2022 | 102.00 | 103.00 | 100.00 | 102.00 | 414,400 | 0 |
| 14-Feb-2022 | 103.00 | 103.00 | 100.00 | 102.00 | 177,200 | 0 |
| 11-Feb-2022 | 102.00 | 103.00 | 101.00 | 101.00 | 181,600 | 0 |
| 10-Feb-2022 | 101.00 | 102.00 | 100.00 | 102.00 | 193,800 | 0 |
| 09-Feb-2022 | 103.00 | 103.00 | 100.00 | 101.00 | 57,000 | 0 |
| 08-Feb-2022 | 100.00 | 103.00 | 99.00 | 103.00 | 1,615,100 | 0 |
| 07-Feb-2022 | 102.00 | 103.00 | 98.00 | 100.00 | 1,278,000 | 0 |
| 04-Feb-2022 | 103.00 | 103.00 | 101.00 | 101.00 | 185,800 | 0 |
| 03-Feb-2022 | 102.00 | 102.00 | 100.00 | 102.00 | 562,100 | 0 |
| 02-Feb-2022 | 102.00 | 104.00 | 100.00 | 102.00 | 1,200,300 | 0 |
| 31-Jan-2022 | 104.00 | 104.00 | 99.00 | 102.00 | 645,200 | 0 |
| 28-Jan-2022 | 102.00 | 108.00 | 101.00 | 103.00 | 851,900 | 0 |
| 27-Jan-2022 | 106.00 | 106.00 | 97.00 | 101.00 | 1,812,600 | 0 |
| 26-Jan-2022 | 103.00 | 104.00 | 101.00 | 104.00 | 1,283,400 | 0 |
| 25-Jan-2022 | 104.00 | 104.00 | 102.00 | 103.00 | 82,600 | 0 |
| 24-Jan-2022 | 105.00 | 105.00 | 101.00 | 103.00 | 262,400 | 0 |
| 21-Jan-2022 | 103.00 | 106.00 | 103.00 | 105.00 | 162,600 | 0 |
| 20-Jan-2022 | 102.00 | 106.00 | 101.00 | 102.00 | 204,300 | 0 |
| 19-Jan-2022 | 103.00 | 103.00 | 101.00 | 103.00 | 160,000 | 0 |
| 18-Jan-2022 | 103.00 | 105.00 | 101.00 | 103.00 | 294,700 | 0 |
| 17-Jan-2022 | 105.00 | 106.00 | 102.00 | 103.00 | 173,500 | 0 |
| 14-Jan-2022 | 104.00 | 107.00 | 102.00 | 105.00 | 242,900 | 0 |
| 13-Jan-2022 | 104.00 | 105.00 | 100.00 | 104.00 | 598,400 | 0 |
| 12-Jan-2022 | 104.00 | 106.00 | 101.00 | 104.00 | 893,900 | 0 |
| 11-Jan-2022 | 108.00 | 109.00 | 103.00 | 105.00 | 3,335,500 | 0 |
| 10-Jan-2022 | 109.00 | 112.00 | 108.00 | 108.00 | 537,600 | 0 |
| 07-Jan-2022 | 109.00 | 113.00 | 108.00 | 109.00 | 1,915,500 | 0 |
| 06-Jan-2022 | 113.00 | 113.00 | 108.00 | 109.00 | 948,600 | 0 |
| 05-Jan-2022 | 112.00 | 113.00 | 110.00 | 113.00 | 702,800 | 0 |
| 04-Jan-2022 | 113.00 | 114.00 | 111.00 | 113.00 | 213,300 | 0 |
| 03-Jan-2022 | 113.00 | 113.00 | 111.00 | 113.00 | 121,700 | 0 |
| 30-Dec-2021 | 113.00 | 113.00 | 110.00 | 112.00 | 884,300 | 0 |
| 29-Dec-2021 | 112.00 | 113.00 | 111.00 | 111.00 | 1,052,800 | 0 |
| 28-Dec-2021 | 111.00 | 112.00 | 110.00 | 112.00 | 1,660,000 | 0 |
| 27-Dec-2021 | 111.00 | 112.00 | 110.00 | 111.00 | 851,700 | 0 |
| 24-Dec-2021 | 112.00 | 113.00 | 109.00 | 111.00 | 709,200 | 0 |
| 23-Dec-2021 | 113.00 | 113.00 | 109.00 | 113.00 | 1,649,200 | 0 |
| 22-Dec-2021 | 114.00 | 114.00 | 110.00 | 113.00 | 1,562,300 | 0 |
| 21-Dec-2021 | 114.00 | 115.00 | 112.00 | 114.00 | 837,900 | 0 |
| 20-Dec-2021 | 116.00 | 117.00 | 114.00 | 115.00 | 944,100 | 0 |
| 17-Dec-2021 | 116.00 | 117.00 | 114.00 | 116.00 | 1,444,800 | 0 |
| 16-Dec-2021 | 122.00 | 122.00 | 116.00 | 117.00 | 3,897,800 | 0 |
| 15-Dec-2021 | 114.00 | 122.00 | 113.00 | 122.00 | 9,445,700 | 0 |
| 14-Dec-2021 | 117.00 | 117.00 | 112.00 | 114.00 | 1,024,600 | 0 |
| 13-Dec-2021 | 111.00 | 118.00 | 110.00 | 117.00 | 6,284,000 | 0 |
| 10-Dec-2021 | 109.00 | 113.00 | 107.00 | 111.00 | 722,900 | 0 |
| 09-Dec-2021 | 111.00 | 111.00 | 106.00 | 109.00 | 932,000 | 0 |
| 08-Dec-2021 | 111.00 | 112.00 | 109.00 | 111.00 | 327,500 | 0 |
| 07-Dec-2021 | 110.00 | 112.00 | 107.00 | 111.00 | 1,628,900 | 0 |
| 06-Dec-2021 | 113.00 | 113.00 | 109.00 | 111.00 | 431,400 | 0 |
| 03-Dec-2021 | 113.00 | 114.00 | 111.00 | 111.00 | 404,100 | 0 |
| 02-Dec-2021 | 112.00 | 115.00 | 112.00 | 113.00 | 718,500 | 0 |
| 01-Dec-2021 | 116.00 | 116.00 | 112.00 | 112.00 | 1,352,800 | 0 |
| 30-Nov-2021 | 112.00 | 116.00 | 112.00 | 114.00 | 1,161,600 | 0 |
| 29-Nov-2021 | 112.00 | 116.00 | 110.00 | 112.00 | 1,246,300 | 0 |
| 26-Nov-2021 | 115.00 | 115.00 | 111.00 | 112.00 | 1,524,000 | 0 |
| 25-Nov-2021 | 113.00 | 116.00 | 112.00 | 115.00 | 587,300 | 0 |
| 24-Nov-2021 | 114.00 | 114.00 | 111.00 | 113.00 | 1,052,700 | 0 |
| 23-Nov-2021 | 114.00 | 116.00 | 111.00 | 114.00 | 2,037,600 | 0 |
| 22-Nov-2021 | 123.00 | 123.00 | 113.00 | 114.00 | 4,532,600 | 0 |
| 19-Nov-2021 | 116.00 | 126.00 | 116.00 | 119.00 | 13,650,700 | 0 |
| 18-Nov-2021 | 115.00 | 116.00 | 108.00 | 115.00 | 3,777,300 | 0 |
| 17-Nov-2021 | 110.00 | 114.00 | 107.00 | 111.00 | 3,447,100 | 0 |
| 16-Nov-2021 | 109.00 | 110.00 | 107.00 | 108.00 | 291,700 | 0 |
| 15-Nov-2021 | 110.00 | 110.00 | 107.00 | 108.00 | 977,800 | 0 |
| 12-Nov-2021 | 110.00 | 111.00 | 108.00 | 109.00 | 789,600 | 0 |
| 11-Nov-2021 | 107.00 | 111.00 | 105.00 | 109.00 | 3,128,000 | 0 |
| 10-Nov-2021 | 105.00 | 107.00 | 104.00 | 105.00 | 1,018,500 | 0 |
| 09-Nov-2021 | 107.00 | 107.00 | 105.00 | 105.00 | 334,400 | 0 |
| 08-Nov-2021 | 107.00 | 107.00 | 104.00 | 106.00 | 409,200 | 0 |
| 05-Nov-2021 | 108.00 | 108.00 | 103.00 | 105.00 | 1,374,700 | 0 |
| 04-Nov-2021 | 108.00 | 109.00 | 105.00 | 109.00 | 852,500 | 0 |
| 03-Nov-2021 | 108.00 | 114.00 | 105.00 | 106.00 | 2,887,000 | 0 |
| 02-Nov-2021 | 107.00 | 115.00 | 103.00 | 107.00 | 12,416,600 | 0 |
| 01-Nov-2021 | 104.00 | 108.00 | 101.00 | 107.00 | 1,330,300 | 0 |
| 29-Oct-2021 | 104.00 | 104.00 | 101.00 | 102.00 | 489,500 | 0 |
| 28-Oct-2021 | 105.00 | 106.00 | 103.00 | 104.00 | 123,300 | 0 |
| 27-Oct-2021 | 105.00 | 106.00 | 104.00 | 105.00 | 204,800 | 0 |
| 26-Oct-2021 | 107.00 | 107.00 | 104.00 | 105.00 | 217,800 | 0 |
| 25-Oct-2021 | 105.00 | 108.00 | 105.00 | 107.00 | 221,500 | 0 |
| 22-Oct-2021 | 108.00 | 108.00 | 105.00 | 105.00 | 150,300 | 0 |
| 21-Oct-2021 | 106.00 | 108.00 | 105.00 | 105.00 | 181,600 | 0 |
| 19-Oct-2021 | 104.00 | 106.00 | 104.00 | 106.00 | 276,700 | 0 |
| 18-Oct-2021 | 108.00 | 108.00 | 104.00 | 105.00 | 208,200 | 0 |
| 15-Oct-2021 | 104.00 | 109.00 | 104.00 | 108.00 | 54,200 | 0 |