| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 57.00 | 58.00 | 56.00 | 57.00 | 6,351,200 | 0 |
| 06-Jun-2022 | 56.00 | 58.00 | 56.00 | 57.00 | 8,715,600 | 0 |
| 03-Jun-2022 | 56.00 | 58.00 | 56.00 | 56.00 | 4,036,200 | 0 |
| 02-Jun-2022 | 57.00 | 59.00 | 55.00 | 57.00 | 8,898,800 | 0 |
| 31-May-2022 | 59.00 | 59.00 | 56.00 | 57.00 | 8,432,300 | 0 |
| 30-May-2022 | 58.00 | 61.00 | 57.00 | 59.00 | 12,852,000 | 0 |
| 27-May-2022 | 56.00 | 68.00 | 54.00 | 58.00 | 124,557,800 | 0 |
| 25-May-2022 | 54.00 | 58.00 | 54.00 | 55.00 | 22,226,900 | 0 |
| 24-May-2022 | 54.00 | 57.00 | 54.00 | 54.00 | 3,915,600 | 0 |
| 23-May-2022 | 52.00 | 55.00 | 52.00 | 54.00 | 1,188,400 | 0 |
| 20-May-2022 | 55.00 | 56.00 | 54.00 | 54.00 | 2,178,000 | 0 |
| 19-May-2022 | 55.00 | 57.00 | 55.00 | 55.00 | 942,800 | 0 |
| 18-May-2022 | 56.00 | 58.00 | 55.00 | 56.00 | 2,288,100 | 0 |
| 17-May-2022 | 56.00 | 57.00 | 55.00 | 56.00 | 1,342,900 | 0 |
| 13-May-2022 | 56.00 | 59.00 | 55.00 | 56.00 | 9,012,000 | 0 |
| 12-May-2022 | 57.00 | 58.00 | 56.00 | 57.00 | 1,829,700 | 0 |
| 11-May-2022 | 57.00 | 59.00 | 57.00 | 57.00 | 2,233,500 | 0 |
| 10-May-2022 | 59.00 | 60.00 | 57.00 | 57.00 | 3,696,300 | 0 |
| 09-May-2022 | 57.00 | 63.00 | 57.00 | 58.00 | 12,938,600 | 0 |
| 28-Apr-2022 | 56.00 | 59.00 | 56.00 | 57.00 | 9,262,500 | 0 |
| 27-Apr-2022 | 56.00 | 60.00 | 55.00 | 56.00 | 14,665,900 | 0 |
| 26-Apr-2022 | 57.00 | 60.00 | 54.00 | 56.00 | 13,506,600 | 0 |
| 25-Apr-2022 | 62.00 | 62.00 | 57.00 | 57.00 | 19,844,800 | 0 |
| 22-Apr-2022 | 61.00 | 67.00 | 59.00 | 61.00 | 47,728,600 | 0 |
| 21-Apr-2022 | 61.00 | 62.00 | 58.00 | 59.00 | 6,215,900 | 0 |
| 20-Apr-2022 | 62.00 | 63.00 | 61.00 | 61.00 | 3,641,900 | 0 |
| 19-Apr-2022 | 62.00 | 64.00 | 61.00 | 62.00 | 6,063,500 | 0 |
| 18-Apr-2022 | 61.00 | 64.00 | 61.00 | 62.00 | 6,804,000 | 0 |
| 14-Apr-2022 | 61.00 | 64.00 | 60.00 | 61.00 | 11,945,100 | 0 |
| 13-Apr-2022 | 60.00 | 69.00 | 59.00 | 61.00 | 34,031,600 | 0 |
| 12-Apr-2022 | 62.00 | 64.00 | 60.00 | 60.00 | 7,999,300 | 0 |
| 11-Apr-2022 | 63.00 | 65.00 | 61.00 | 61.00 | 6,351,600 | 0 |
| 08-Apr-2022 | 62.00 | 64.00 | 62.00 | 63.00 | 8,845,500 | 0 |
| 07-Apr-2022 | 62.00 | 65.00 | 60.00 | 62.00 | 13,036,800 | 0 |
| 06-Apr-2022 | 60.00 | 69.00 | 60.00 | 62.00 | 57,710,700 | 0 |
| 05-Apr-2022 | 62.00 | 63.00 | 60.00 | 60.00 | 6,679,000 | 0 |
| 04-Apr-2022 | 58.00 | 64.00 | 58.00 | 62.00 | 23,879,300 | 0 |
| 01-Apr-2022 | 58.00 | 60.00 | 57.00 | 59.00 | 7,724,700 | 0 |
| 31-Mar-2022 | 55.00 | 60.00 | 55.00 | 59.00 | 5,334,900 | 0 |
| 30-Mar-2022 | 57.00 | 61.00 | 56.00 | 59.00 | 20,721,300 | 0 |
| 29-Mar-2022 | 55.00 | 58.00 | 54.00 | 57.00 | 33,122,900 | 0 |
| 28-Mar-2022 | 55.00 | 57.00 | 54.00 | 55.00 | 18,237,100 | 0 |
| 25-Mar-2022 | 54.00 | 59.00 | 53.00 | 54.00 | 28,757,000 | 0 |
| 24-Mar-2022 | 55.00 | 55.00 | 53.00 | 54.00 | 2,473,400 | 0 |
| 23-Mar-2022 | 54.00 | 56.00 | 53.00 | 54.00 | 12,391,300 | 0 |
| 22-Mar-2022 | 52.00 | 58.00 | 52.00 | 54.00 | 24,552,800 | 0 |
| 21-Mar-2022 | 54.00 | 54.00 | 52.00 | 53.00 | 3,625,400 | 0 |
| 18-Mar-2022 | 55.00 | 55.00 | 52.00 | 54.00 | 6,940,100 | 0 |
| 17-Mar-2022 | 55.00 | 55.00 | 54.00 | 54.00 | 3,801,200 | 0 |
| 16-Mar-2022 | 55.00 | 56.00 | 54.00 | 54.00 | 5,469,500 | 0 |
| 15-Mar-2022 | 56.00 | 56.00 | 54.00 | 54.00 | 5,378,900 | 0 |
| 14-Mar-2022 | 56.00 | 56.00 | 54.00 | 55.00 | 4,699,200 | 0 |
| 11-Mar-2022 | 56.00 | 57.00 | 54.00 | 55.00 | 7,677,600 | 0 |
| 10-Mar-2022 | 55.00 | 56.00 | 54.00 | 56.00 | 6,994,300 | 0 |
| 09-Mar-2022 | 54.00 | 60.00 | 52.00 | 55.00 | 32,966,600 | 0 |
| 08-Mar-2022 | 53.00 | 57.00 | 53.00 | 53.00 | 8,654,200 | 0 |
| 07-Mar-2022 | 53.00 | 58.00 | 50.00 | 52.00 | 15,048,400 | 0 |
| 04-Mar-2022 | 57.00 | 57.00 | 53.00 | 53.00 | 15,083,500 | 0 |
| 02-Mar-2022 | 58.00 | 61.00 | 56.00 | 56.00 | 11,424,200 | 0 |
| 01-Mar-2022 | 63.00 | 64.00 | 60.00 | 60.00 | 11,900,400 | 0 |
| 25-Feb-2022 | 65.00 | 67.00 | 63.00 | 64.00 | 7,347,200 | 0 |
| 24-Feb-2022 | 68.00 | 70.00 | 65.00 | 65.00 | 16,778,900 | 0 |
| 23-Feb-2022 | 70.00 | 72.00 | 69.00 | 69.00 | 11,057,700 | 0 |
| 22-Feb-2022 | 73.00 | 74.00 | 70.00 | 70.00 | 21,335,400 | 0 |
| 21-Feb-2022 | 68.00 | 78.00 | 66.00 | 72.00 | 110,378,000 | 0 |
| 18-Feb-2022 | 67.00 | 69.00 | 67.00 | 68.00 | 5,036,900 | 0 |
| 17-Feb-2022 | 68.00 | 69.00 | 67.00 | 67.00 | 3,744,900 | 0 |
| 16-Feb-2022 | 69.00 | 70.00 | 67.00 | 68.00 | 12,315,500 | 0 |
| 15-Feb-2022 | 71.00 | 72.00 | 67.00 | 68.00 | 9,507,200 | 0 |
| 14-Feb-2022 | 72.00 | 73.00 | 70.00 | 70.00 | 5,569,000 | 0 |
| 11-Feb-2022 | 73.00 | 75.00 | 71.00 | 72.00 | 5,802,400 | 0 |
| 10-Feb-2022 | 73.00 | 75.00 | 72.00 | 73.00 | 5,674,900 | 0 |
| 09-Feb-2022 | 73.00 | 76.00 | 72.00 | 73.00 | 6,328,000 | 0 |
| 08-Feb-2022 | 74.00 | 77.00 | 72.00 | 73.00 | 8,244,900 | 0 |
| 07-Feb-2022 | 73.00 | 74.00 | 72.00 | 74.00 | 5,407,100 | 0 |
| 04-Feb-2022 | 71.00 | 76.00 | 71.00 | 72.00 | 19,566,900 | 0 |
| 03-Feb-2022 | 73.00 | 73.00 | 70.00 | 71.00 | 3,451,100 | 0 |
| 02-Feb-2022 | 71.00 | 74.00 | 71.00 | 71.00 | 4,760,800 | 0 |
| 31-Jan-2022 | 70.00 | 73.00 | 70.00 | 72.00 | 5,318,700 | 0 |
| 28-Jan-2022 | 68.00 | 74.00 | 68.00 | 70.00 | 17,715,000 | 0 |
| 27-Jan-2022 | 68.00 | 72.00 | 66.00 | 68.00 | 8,639,800 | 0 |
| 26-Jan-2022 | 72.00 | 74.00 | 68.00 | 68.00 | 10,711,700 | 0 |
| 25-Jan-2022 | 75.00 | 76.00 | 71.00 | 72.00 | 12,080,400 | 0 |
| 24-Jan-2022 | 76.00 | 77.00 | 75.00 | 76.00 | 5,424,900 | 0 |
| 21-Jan-2022 | 77.00 | 77.00 | 75.00 | 76.00 | 6,545,100 | 0 |
| 20-Jan-2022 | 77.00 | 78.00 | 76.00 | 77.00 | 5,576,200 | 0 |
| 19-Jan-2022 | 78.00 | 78.00 | 76.00 | 77.00 | 4,343,100 | 0 |
| 18-Jan-2022 | 79.00 | 81.00 | 76.00 | 77.00 | 15,819,800 | 0 |
| 17-Jan-2022 | 78.00 | 81.00 | 77.00 | 78.00 | 12,737,600 | 0 |
| 14-Jan-2022 | 79.00 | 82.00 | 77.00 | 78.00 | 20,509,300 | 0 |
| 13-Jan-2022 | 80.00 | 84.00 | 77.00 | 78.00 | 43,042,300 | 0 |
| 12-Jan-2022 | 77.00 | 86.00 | 76.00 | 80.00 | 86,808,200 | 0 |
| 11-Jan-2022 | 81.00 | 81.00 | 77.00 | 77.00 | 19,419,400 | 0 |
| 10-Jan-2022 | 83.00 | 83.00 | 80.00 | 80.00 | 12,809,300 | 0 |
| 07-Jan-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 14,621,400 | 0 |
| 06-Jan-2022 | 80.00 | 86.00 | 80.00 | 83.00 | 25,057,100 | 0 |
| 05-Jan-2022 | 86.00 | 88.00 | 83.00 | 83.00 | 21,682,100 | 0 |
| 04-Jan-2022 | 86.00 | 92.00 | 85.00 | 86.00 | 43,855,200 | 0 |
| 03-Jan-2022 | 83.00 | 93.00 | 82.00 | 86.00 | 100,199,200 | 0 |
| 30-Dec-2021 | 89.00 | 92.00 | 86.00 | 86.00 | 35,391,700 | 0 |