| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 60.00 | 64.00 | 60.00 | 61.00 | 75,400 | 0 |
| 06-Jun-2022 | 60.00 | 61.00 | 60.00 | 60.00 | 16,400 | 0 |
| 03-Jun-2022 | 60.00 | 62.00 | 58.00 | 60.00 | 57,100 | 0 |
| 02-Jun-2022 | 58.00 | 63.00 | 58.00 | 59.00 | 88,600 | 0 |
| 31-May-2022 | 59.00 | 60.00 | 58.00 | 60.00 | 208,200 | 0 |
| 30-May-2022 | 61.00 | 61.00 | 59.00 | 61.00 | 34,200 | 0 |
| 27-May-2022 | 63.00 | 63.00 | 59.00 | 61.00 | 91,000 | 0 |
| 25-May-2022 | 59.00 | 63.00 | 59.00 | 62.00 | 137,000 | 0 |
| 24-May-2022 | 58.00 | 60.00 | 58.00 | 60.00 | 31,200 | 0 |
| 23-May-2022 | 58.00 | 60.00 | 58.00 | 59.00 | 100,500 | 0 |
| 20-May-2022 | 62.00 | 62.00 | 58.00 | 59.00 | 361,300 | 0 |
| 19-May-2022 | 62.00 | 63.00 | 58.00 | 62.00 | 254,500 | 0 |
| 18-May-2022 | 63.00 | 63.00 | 61.00 | 62.00 | 139,500 | 0 |
| 17-May-2022 | 64.00 | 64.00 | 63.00 | 63.00 | 57,000 | 0 |
| 13-May-2022 | 63.00 | 64.00 | 61.00 | 64.00 | 8,100 | 0 |
| 12-May-2022 | 65.00 | 65.00 | 61.00 | 64.00 | 102,400 | 0 |
| 11-May-2022 | 64.00 | 65.00 | 60.00 | 65.00 | 274,500 | 0 |
| 10-May-2022 | 64.00 | 66.00 | 63.00 | 64.00 | 100,800 | 0 |
| 09-May-2022 | 66.00 | 67.00 | 63.00 | 67.00 | 320,900 | 0 |
| 28-Apr-2022 | 69.00 | 70.00 | 63.00 | 67.00 | 129,000 | 0 |
| 27-Apr-2022 | 65.00 | 69.00 | 62.00 | 65.00 | 155,900 | 0 |
| 26-Apr-2022 | 67.00 | 67.00 | 65.00 | 65.00 | 564,600 | 0 |
| 25-Apr-2022 | 69.00 | 69.00 | 67.00 | 67.00 | 456,200 | 0 |
| 22-Apr-2022 | 70.00 | 70.00 | 69.00 | 69.00 | 285,500 | 0 |
| 21-Apr-2022 | 70.00 | 71.00 | 69.00 | 71.00 | 120,100 | 0 |
| 20-Apr-2022 | 70.00 | 72.00 | 70.00 | 71.00 | 232,200 | 0 |
| 19-Apr-2022 | 70.00 | 70.00 | 69.00 | 70.00 | 426,500 | 0 |
| 18-Apr-2022 | 70.00 | 72.00 | 69.00 | 71.00 | 1,059,000 | 0 |
| 14-Apr-2022 | 71.00 | 78.00 | 69.00 | 70.00 | 10,600,200 | 0 |
| 13-Apr-2022 | 72.00 | 72.00 | 70.00 | 71.00 | 90,600 | 0 |
| 12-Apr-2022 | 70.00 | 72.00 | 70.00 | 72.00 | 182,000 | 0 |
| 11-Apr-2022 | 71.00 | 71.00 | 70.00 | 71.00 | 158,100 | 0 |
| 08-Apr-2022 | 71.00 | 72.00 | 70.00 | 71.00 | 195,400 | 0 |
| 07-Apr-2022 | 73.00 | 73.00 | 70.00 | 72.00 | 146,100 | 0 |
| 06-Apr-2022 | 73.00 | 73.00 | 71.00 | 73.00 | 202,000 | 0 |
| 05-Apr-2022 | 73.00 | 73.00 | 71.00 | 71.00 | 517,300 | 0 |
| 04-Apr-2022 | 74.00 | 74.00 | 71.00 | 73.00 | 316,400 | 0 |
| 01-Apr-2022 | 73.00 | 73.00 | 72.00 | 72.00 | 111,400 | 0 |
| 31-Mar-2022 | 73.00 | 73.00 | 71.00 | 73.00 | 333,100 | 0 |
| 30-Mar-2022 | 73.00 | 74.00 | 72.00 | 72.00 | 271,600 | 0 |
| 29-Mar-2022 | 71.00 | 73.00 | 71.00 | 73.00 | 93,700 | 0 |
| 28-Mar-2022 | 72.00 | 72.00 | 71.00 | 72.00 | 391,400 | 0 |
| 25-Mar-2022 | 72.00 | 73.00 | 71.00 | 72.00 | 371,600 | 0 |
| 24-Mar-2022 | 73.00 | 73.00 | 72.00 | 72.00 | 396,900 | 0 |
| 23-Mar-2022 | 73.00 | 74.00 | 72.00 | 73.00 | 469,400 | 0 |
| 22-Mar-2022 | 72.00 | 78.00 | 72.00 | 72.00 | 4,442,100 | 0 |
| 21-Mar-2022 | 73.00 | 76.00 | 72.00 | 72.00 | 943,400 | 0 |
| 18-Mar-2022 | 74.00 | 76.00 | 73.00 | 73.00 | 547,500 | 0 |
| 17-Mar-2022 | 76.00 | 78.00 | 72.00 | 74.00 | 1,647,800 | 0 |
| 16-Mar-2022 | 81.00 | 83.00 | 76.00 | 76.00 | 4,453,800 | 0 |
| 15-Mar-2022 | 72.00 | 83.00 | 72.00 | 81.00 | 27,599,100 | 0 |
| 14-Mar-2022 | 69.00 | 73.00 | 69.00 | 72.00 | 81,700 | 0 |
| 11-Mar-2022 | 70.00 | 73.00 | 70.00 | 72.00 | 34,000 | 0 |
| 10-Mar-2022 | 69.00 | 73.00 | 69.00 | 70.00 | 251,900 | 0 |
| 09-Mar-2022 | 71.00 | 74.00 | 70.00 | 70.00 | 290,100 | 0 |
| 08-Mar-2022 | 69.00 | 75.00 | 69.00 | 71.00 | 606,300 | 0 |
| 07-Mar-2022 | 78.00 | 78.00 | 73.00 | 73.00 | 2,086,200 | 0 |
| 04-Mar-2022 | 75.00 | 78.00 | 74.00 | 78.00 | 3,245,300 | 0 |
| 02-Mar-2022 | 77.00 | 80.00 | 75.00 | 75.00 | 1,173,700 | 0 |
| 01-Mar-2022 | 78.00 | 87.00 | 76.00 | 77.00 | 13,997,500 | 0 |
| 25-Feb-2022 | 75.00 | 78.00 | 74.00 | 78.00 | 1,156,000 | 0 |
| 24-Feb-2022 | 79.00 | 80.00 | 74.00 | 75.00 | 1,374,300 | 0 |
| 23-Feb-2022 | 79.00 | 82.00 | 79.00 | 79.00 | 1,851,300 | 0 |
| 22-Feb-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 325,700 | 0 |
| 21-Feb-2022 | 81.00 | 82.00 | 79.00 | 80.00 | 1,241,300 | 0 |
| 18-Feb-2022 | 81.00 | 82.00 | 80.00 | 81.00 | 269,200 | 0 |
| 17-Feb-2022 | 80.00 | 84.00 | 80.00 | 81.00 | 893,300 | 0 |
| 16-Feb-2022 | 80.00 | 85.00 | 79.00 | 80.00 | 3,315,300 | 0 |
| 15-Feb-2022 | 81.00 | 81.00 | 80.00 | 80.00 | 475,900 | 0 |
| 14-Feb-2022 | 81.00 | 82.00 | 79.00 | 81.00 | 926,700 | 0 |
| 11-Feb-2022 | 81.00 | 84.00 | 80.00 | 81.00 | 1,225,400 | 0 |
| 10-Feb-2022 | 84.00 | 86.00 | 81.00 | 81.00 | 3,869,100 | 0 |
| 09-Feb-2022 | 84.00 | 88.00 | 84.00 | 85.00 | 2,055,700 | 0 |
| 08-Feb-2022 | 77.00 | 91.00 | 77.00 | 86.00 | 31,486,100 | 0 |
| 07-Feb-2022 | 79.00 | 83.00 | 79.00 | 81.00 | 1,928,300 | 0 |
| 04-Feb-2022 | 79.00 | 81.00 | 78.00 | 79.00 | 910,500 | 0 |
| 03-Feb-2022 | 81.00 | 81.00 | 78.00 | 79.00 | 1,111,400 | 0 |
| 02-Feb-2022 | 77.00 | 80.00 | 77.00 | 80.00 | 1,487,700 | 0 |
| 31-Jan-2022 | 87.00 | 87.00 | 78.00 | 79.00 | 2,668,600 | 0 |
| 28-Jan-2022 | 84.00 | 84.00 | 78.00 | 78.00 | 2,470,400 | 0 |
| 27-Jan-2022 | 84.00 | 95.00 | 80.00 | 81.00 | 25,570,500 | 0 |
| 26-Jan-2022 | 82.00 | 85.00 | 80.00 | 85.00 | 742,500 | 0 |
| 25-Jan-2022 | 84.00 | 85.00 | 81.00 | 82.00 | 1,605,100 | 0 |
| 24-Jan-2022 | 86.00 | 88.00 | 84.00 | 84.00 | 1,508,400 | 0 |
| 21-Jan-2022 | 86.00 | 91.00 | 85.00 | 86.00 | 3,835,200 | 0 |
| 20-Jan-2022 | 88.00 | 90.00 | 86.00 | 86.00 | 1,972,300 | 0 |
| 19-Jan-2022 | 90.00 | 90.00 | 88.00 | 88.00 | 946,500 | 0 |
| 18-Jan-2022 | 86.00 | 92.00 | 86.00 | 88.00 | 3,900,900 | 0 |
| 17-Jan-2022 | 87.00 | 88.00 | 85.00 | 86.00 | 1,340,200 | 0 |
| 14-Jan-2022 | 86.00 | 93.00 | 86.00 | 87.00 | 4,842,200 | 0 |
| 13-Jan-2022 | 87.00 | 91.00 | 85.00 | 86.00 | 2,534,500 | 0 |
| 12-Jan-2022 | 85.00 | 93.00 | 85.00 | 87.00 | 5,152,900 | 0 |
| 11-Jan-2022 | 86.00 | 94.00 | 86.00 | 86.00 | 6,693,100 | 0 |
| 10-Jan-2022 | 86.00 | 105.00 | 85.00 | 91.00 | 28,455,900 | 0 |
| 07-Jan-2022 | 89.00 | 95.00 | 88.00 | 88.00 | 5,428,500 | 0 |
| 06-Jan-2022 | 80.00 | 105.00 | 80.00 | 94.00 | 38,541,600 | 0 |
| 05-Jan-2022 | 81.00 | 85.00 | 80.00 | 81.00 | 769,200 | 0 |
| 04-Jan-2022 | 81.00 | 85.00 | 81.00 | 81.00 | 716,700 | 0 |
| 03-Jan-2022 | 83.00 | 90.00 | 80.00 | 82.00 | 965,300 | 0 |
| 30-Dec-2021 | 87.00 | 87.00 | 83.00 | 83.00 | 820,000 | 0 |