| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 58.00 | 60.00 | 57.00 | 57.00 | 18,833,600 | 0 |
| 06-Jun-2022 | 58.00 | 58.00 | 57.00 | 58.00 | 5,452,800 | 0 |
| 03-Jun-2022 | 58.00 | 58.00 | 57.00 | 57.00 | 8,132,600 | 0 |
| 02-Jun-2022 | 57.00 | 58.00 | 57.00 | 57.00 | 3,295,000 | 0 |
| 31-May-2022 | 58.00 | 60.00 | 57.00 | 58.00 | 16,553,400 | 0 |
| 30-May-2022 | 58.00 | 61.00 | 56.00 | 57.00 | 27,622,300 | 0 |
| 27-May-2022 | 58.00 | 58.00 | 56.00 | 57.00 | 4,858,500 | 0 |
| 25-May-2022 | 57.00 | 59.00 | 57.00 | 57.00 | 12,643,200 | 0 |
| 24-May-2022 | 58.00 | 59.00 | 57.00 | 57.00 | 6,570,100 | 0 |
| 23-May-2022 | 58.00 | 63.00 | 57.00 | 58.00 | 40,784,800 | 0 |
| 20-May-2022 | 59.00 | 59.00 | 57.00 | 58.00 | 11,234,700 | 0 |
| 19-May-2022 | 60.00 | 60.00 | 57.00 | 58.00 | 17,707,300 | 0 |
| 18-May-2022 | 63.00 | 68.00 | 60.00 | 60.00 | 90,241,400 | 0 |
| 17-May-2022 | 57.00 | 66.00 | 56.00 | 59.00 | 55,085,300 | 0 |
| 13-May-2022 | 61.00 | 62.00 | 56.00 | 57.00 | 28,143,300 | 0 |
| 12-May-2022 | 60.00 | 62.00 | 57.00 | 60.00 | 26,767,900 | 0 |
| 11-May-2022 | 56.00 | 59.00 | 55.00 | 57.00 | 17,227,000 | 0 |
| 10-May-2022 | 56.00 | 58.00 | 55.00 | 56.00 | 6,144,300 | 0 |
| 09-May-2022 | 59.00 | 60.00 | 57.00 | 57.00 | 19,668,300 | 0 |
| 28-Apr-2022 | 59.00 | 61.00 | 56.00 | 59.00 | 26,379,500 | 0 |
| 27-Apr-2022 | 62.00 | 62.00 | 59.00 | 59.00 | 6,328,400 | 0 |
| 26-Apr-2022 | 61.00 | 63.00 | 60.00 | 61.00 | 7,745,300 | 0 |
| 25-Apr-2022 | 63.00 | 70.00 | 60.00 | 61.00 | 58,231,100 | 0 |
| 22-Apr-2022 | 64.00 | 65.00 | 62.00 | 63.00 | 11,383,500 | 0 |
| 21-Apr-2022 | 63.00 | 66.00 | 63.00 | 64.00 | 13,399,300 | 0 |
| 20-Apr-2022 | 62.00 | 67.00 | 62.00 | 63.00 | 24,886,100 | 0 |
| 19-Apr-2022 | 77.00 | 77.00 | 64.00 | 64.00 | 28,932,000 | 0 |
| 18-Apr-2022 | 78.00 | 78.00 | 65.00 | 68.00 | 235,827,600 | 0 |
| 14-Apr-2022 | 60.00 | 62.00 | 58.00 | 61.00 | 13,724,900 | 0 |
| 13-Apr-2022 | 61.00 | 62.00 | 58.00 | 59.00 | 11,092,000 | 0 |
| 12-Apr-2022 | 65.00 | 66.00 | 61.00 | 61.00 | 16,912,000 | 0 |
| 11-Apr-2022 | 66.00 | 66.00 | 62.00 | 64.00 | 13,430,200 | 0 |
| 08-Apr-2022 | 66.00 | 67.00 | 64.00 | 66.00 | 5,589,300 | 0 |
| 07-Apr-2022 | 66.00 | 67.00 | 65.00 | 65.00 | 6,740,500 | 0 |
| 06-Apr-2022 | 67.00 | 67.00 | 65.00 | 66.00 | 9,539,900 | 0 |
| 05-Apr-2022 | 68.00 | 68.00 | 65.00 | 66.00 | 11,095,200 | 0 |
| 04-Apr-2022 | 69.00 | 69.00 | 66.00 | 67.00 | 8,492,000 | 0 |
| 01-Apr-2022 | 68.00 | 68.00 | 66.00 | 67.00 | 10,301,200 | 0 |
| 31-Mar-2022 | 69.00 | 69.00 | 66.00 | 67.00 | 10,265,800 | 0 |
| 30-Mar-2022 | 70.00 | 71.00 | 68.00 | 68.00 | 8,124,100 | 0 |
| 29-Mar-2022 | 72.00 | 73.00 | 68.00 | 70.00 | 18,942,800 | 0 |
| 28-Mar-2022 | 69.00 | 73.00 | 68.00 | 71.00 | 19,442,300 | 0 |
| 25-Mar-2022 | 71.00 | 72.00 | 68.00 | 69.00 | 14,066,200 | 0 |
| 24-Mar-2022 | 72.00 | 75.00 | 70.00 | 71.00 | 55,872,100 | 0 |
| 23-Mar-2022 | 70.00 | 72.00 | 68.00 | 71.00 | 27,934,300 | 0 |
| 22-Mar-2022 | 66.00 | 71.00 | 66.00 | 68.00 | 10,940,600 | 0 |
| 21-Mar-2022 | 68.00 | 70.00 | 68.00 | 70.00 | 8,158,300 | 0 |
| 18-Mar-2022 | 68.00 | 72.00 | 68.00 | 69.00 | 24,011,000 | 0 |
| 17-Mar-2022 | 68.00 | 70.00 | 67.00 | 68.00 | 11,064,200 | 0 |
| 16-Mar-2022 | 68.00 | 70.00 | 67.00 | 68.00 | 13,639,600 | 0 |
| 15-Mar-2022 | 71.00 | 71.00 | 67.00 | 68.00 | 48,005,300 | 0 |
| 14-Mar-2022 | 73.00 | 75.00 | 70.00 | 71.00 | 57,738,600 | 0 |
| 11-Mar-2022 | 67.00 | 75.00 | 67.00 | 72.00 | 91,747,200 | 0 |
| 10-Mar-2022 | 68.00 | 73.00 | 66.00 | 71.00 | 80,234,500 | 0 |
| 09-Mar-2022 | 69.00 | 70.00 | 65.00 | 68.00 | 47,811,000 | 0 |
| 08-Mar-2022 | 61.00 | 80.00 | 61.00 | 68.00 | 432,128,700 | 0 |
| 07-Mar-2022 | 64.00 | 74.00 | 64.00 | 65.00 | 100,571,800 | 0 |
| 04-Mar-2022 | 66.00 | 68.00 | 63.00 | 68.00 | 42,740,600 | 0 |
| 02-Mar-2022 | 70.00 | 71.00 | 66.00 | 66.00 | 27,462,700 | 0 |
| 01-Mar-2022 | 65.00 | 71.00 | 64.00 | 70.00 | 54,402,200 | 0 |
| 25-Feb-2022 | 66.00 | 74.00 | 64.00 | 64.00 | 120,434,700 | 0 |
| 24-Feb-2022 | 72.00 | 73.00 | 67.00 | 67.00 | 27,801,100 | 0 |
| 23-Feb-2022 | 74.00 | 77.00 | 70.00 | 72.00 | 71,197,600 | 0 |
| 22-Feb-2022 | 74.00 | 76.00 | 73.00 | 74.00 | 18,043,700 | 0 |
| 21-Feb-2022 | 76.00 | 80.00 | 74.00 | 74.00 | 20,345,500 | 0 |
| 18-Feb-2022 | 77.00 | 81.00 | 76.00 | 76.00 | 56,290,400 | 0 |
| 17-Feb-2022 | 74.00 | 82.00 | 73.00 | 76.00 | 89,880,600 | 0 |
| 16-Feb-2022 | 72.00 | 78.00 | 70.00 | 74.00 | 50,706,500 | 0 |
| 15-Feb-2022 | 74.00 | 76.00 | 72.00 | 72.00 | 44,592,900 | 0 |
| 14-Feb-2022 | 80.00 | 82.00 | 75.00 | 75.00 | 44,723,200 | 0 |
| 11-Feb-2022 | 82.00 | 82.00 | 79.00 | 80.00 | 24,020,700 | 0 |
| 10-Feb-2022 | 84.00 | 85.00 | 81.00 | 81.00 | 32,110,100 | 0 |
| 09-Feb-2022 | 82.00 | 85.00 | 81.00 | 83.00 | 46,103,800 | 0 |
| 08-Feb-2022 | 84.00 | 85.00 | 81.00 | 82.00 | 33,274,100 | 0 |
| 07-Feb-2022 | 84.00 | 90.00 | 82.00 | 84.00 | 123,976,600 | 0 |
| 04-Feb-2022 | 82.00 | 86.00 | 82.00 | 83.00 | 54,487,000 | 0 |
| 03-Feb-2022 | 80.00 | 85.00 | 78.00 | 82.00 | 68,708,400 | 0 |
| 02-Feb-2022 | 82.00 | 83.00 | 80.00 | 80.00 | 35,058,900 | 0 |
| 31-Jan-2022 | 83.00 | 84.00 | 80.00 | 82.00 | 22,640,600 | 0 |
| 28-Jan-2022 | 83.00 | 85.00 | 82.00 | 83.00 | 41,505,200 | 0 |
| 27-Jan-2022 | 82.00 | 87.00 | 78.00 | 83.00 | 89,594,900 | 0 |
| 26-Jan-2022 | 86.00 | 88.00 | 80.00 | 82.00 | 71,727,200 | 0 |
| 25-Jan-2022 | 84.00 | 89.00 | 83.00 | 86.00 | 150,630,000 | 0 |
| 24-Jan-2022 | 88.00 | 90.00 | 84.00 | 84.00 | 70,224,400 | 0 |
| 21-Jan-2022 | 93.00 | 95.00 | 87.00 | 88.00 | 109,545,300 | 0 |
| 20-Jan-2022 | 93.00 | 98.00 | 89.00 | 90.00 | 220,767,800 | 0 |
| 19-Jan-2022 | 100.00 | 119.00 | 93.00 | 93.00 | 1,581,793,900 | 0 |
| 18-Jan-2022 | 103.00 | 107.00 | 96.00 | 99.00 | 185,413,500 | 0 |
| 17-Jan-2022 | 101.00 | 107.00 | 100.00 | 102.00 | 226,507,300 | 0 |
| 14-Jan-2022 | 100.00 | 108.00 | 99.00 | 100.00 | 375,023,700 | 0 |
| 13-Jan-2022 | 110.00 | 116.00 | 99.00 | 99.00 | 1,273,727,900 | 0 |
| 12-Jan-2022 | 79.00 | 106.00 | 74.00 | 106.00 | 1,320,407,400 | 0 |
| 11-Jan-2022 | 83.00 | 84.00 | 79.00 | 79.00 | 86,892,500 | 0 |
| 10-Jan-2022 | 85.00 | 86.00 | 83.00 | 83.00 | 36,437,600 | 0 |
| 07-Jan-2022 | 85.00 | 88.00 | 83.00 | 85.00 | 58,290,100 | 0 |
| 06-Jan-2022 | 86.00 | 88.00 | 83.00 | 85.00 | 64,668,600 | 0 |
| 05-Jan-2022 | 84.00 | 90.00 | 81.00 | 85.00 | 233,347,200 | 0 |
| 04-Jan-2022 | 86.00 | 87.00 | 82.00 | 83.00 | 80,202,000 | 0 |
| 03-Jan-2022 | 82.00 | 88.00 | 79.00 | 85.00 | 127,999,000 | 0 |
| 30-Dec-2021 | 88.00 | 95.00 | 82.00 | 82.00 | 197,288,600 | 0 |