| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 73.00 | 75.00 | 73.00 | 73.00 | 4,023,700 | 0 |
| 06-Jun-2022 | 75.00 | 75.00 | 73.00 | 73.00 | 3,296,600 | 0 |
| 03-Jun-2022 | 75.00 | 80.00 | 73.00 | 74.00 | 21,381,000 | 0 |
| 02-Jun-2022 | 74.00 | 77.00 | 74.00 | 75.00 | 12,645,700 | 0 |
| 31-May-2022 | 77.00 | 80.00 | 73.00 | 74.00 | 20,661,000 | 0 |
| 30-May-2022 | 76.00 | 81.00 | 76.00 | 77.00 | 15,116,500 | 0 |
| 27-May-2022 | 88.00 | 92.00 | 81.00 | 81.00 | 26,118,900 | 0 |
| 25-May-2022 | 73.00 | 89.00 | 70.00 | 87.00 | 66,738,600 | 0 |
| 24-May-2022 | 74.00 | 75.00 | 74.00 | 74.00 | 48,000 | 0 |
| 23-May-2022 | 74.00 | 74.00 | 73.00 | 74.00 | 159,100 | 0 |
| 20-May-2022 | 74.00 | 74.00 | 73.00 | 74.00 | 113,000 | 0 |
| 19-May-2022 | 73.00 | 74.00 | 73.00 | 74.00 | 41,900 | 0 |
| 18-May-2022 | 74.00 | 75.00 | 72.00 | 73.00 | 487,400 | 0 |
| 17-May-2022 | 73.00 | 74.00 | 73.00 | 74.00 | 211,500 | 0 |
| 13-May-2022 | 73.00 | 75.00 | 72.00 | 74.00 | 103,100 | 0 |
| 12-May-2022 | 74.00 | 74.00 | 73.00 | 73.00 | 366,300 | 0 |
| 11-May-2022 | 73.00 | 74.00 | 72.00 | 74.00 | 211,400 | 0 |
| 10-May-2022 | 74.00 | 74.00 | 73.00 | 74.00 | 1,445,100 | 0 |
| 09-May-2022 | 73.00 | 75.00 | 71.00 | 73.00 | 5,791,500 | 0 |
| 28-Apr-2022 | 69.00 | 70.00 | 68.00 | 70.00 | 138,200 | 0 |
| 27-Apr-2022 | 69.00 | 70.00 | 69.00 | 70.00 | 72,800 | 0 |
| 26-Apr-2022 | 70.00 | 70.00 | 68.00 | 70.00 | 143,700 | 0 |
| 25-Apr-2022 | 70.00 | 70.00 | 69.00 | 70.00 | 88,000 | 0 |
| 22-Apr-2022 | 71.00 | 72.00 | 69.00 | 69.00 | 416,900 | 0 |
| 21-Apr-2022 | 70.00 | 73.00 | 70.00 | 72.00 | 310,400 | 0 |
| 20-Apr-2022 | 71.00 | 71.00 | 69.00 | 70.00 | 265,700 | 0 |
| 19-Apr-2022 | 71.00 | 73.00 | 70.00 | 72.00 | 174,900 | 0 |
| 18-Apr-2022 | 71.00 | 72.00 | 69.00 | 72.00 | 132,100 | 0 |
| 14-Apr-2022 | 72.00 | 72.00 | 70.00 | 72.00 | 167,800 | 0 |
| 13-Apr-2022 | 71.00 | 72.00 | 70.00 | 72.00 | 507,400 | 0 |
| 12-Apr-2022 | 73.00 | 74.00 | 70.00 | 72.00 | 515,000 | 0 |
| 11-Apr-2022 | 72.00 | 73.00 | 71.00 | 71.00 | 432,500 | 0 |
| 08-Apr-2022 | 73.00 | 73.00 | 72.00 | 72.00 | 1,900,700 | 0 |
| 07-Apr-2022 | 74.00 | 76.00 | 72.00 | 72.00 | 16,249,100 | 0 |
| 06-Apr-2022 | 72.00 | 73.00 | 71.00 | 73.00 | 3,604,200 | 0 |
| 05-Apr-2022 | 71.00 | 72.00 | 71.00 | 72.00 | 227,500 | 0 |
| 04-Apr-2022 | 71.00 | 73.00 | 68.00 | 71.00 | 716,000 | 0 |
| 01-Apr-2022 | 70.00 | 72.00 | 70.00 | 71.00 | 767,000 | 0 |
| 31-Mar-2022 | 72.00 | 72.00 | 70.00 | 72.00 | 87,700 | 0 |
| 30-Mar-2022 | 71.00 | 72.00 | 70.00 | 71.00 | 732,500 | 0 |
| 29-Mar-2022 | 70.00 | 71.00 | 70.00 | 71.00 | 125,900 | 0 |
| 28-Mar-2022 | 70.00 | 71.00 | 69.00 | 70.00 | 464,000 | 0 |
| 25-Mar-2022 | 72.00 | 73.00 | 70.00 | 71.00 | 824,900 | 0 |
| 24-Mar-2022 | 72.00 | 73.00 | 71.00 | 72.00 | 1,469,100 | 0 |
| 23-Mar-2022 | 71.00 | 72.00 | 71.00 | 72.00 | 435,700 | 0 |
| 22-Mar-2022 | 71.00 | 72.00 | 70.00 | 72.00 | 4,034,600 | 0 |
| 21-Mar-2022 | 74.00 | 74.00 | 69.00 | 72.00 | 3,209,600 | 0 |
| 18-Mar-2022 | 75.00 | 75.00 | 71.00 | 73.00 | 1,063,700 | 0 |
| 17-Mar-2022 | 74.00 | 74.00 | 73.00 | 74.00 | 292,100 | 0 |
| 16-Mar-2022 | 74.00 | 75.00 | 73.00 | 73.00 | 179,100 | 0 |
| 15-Mar-2022 | 74.00 | 75.00 | 73.00 | 74.00 | 420,800 | 0 |
| 14-Mar-2022 | 73.00 | 75.00 | 72.00 | 73.00 | 550,700 | 0 |
| 11-Mar-2022 | 75.00 | 75.00 | 73.00 | 73.00 | 3,276,700 | 0 |
| 10-Mar-2022 | 77.00 | 77.00 | 75.00 | 75.00 | 2,489,200 | 0 |
| 09-Mar-2022 | 80.00 | 82.00 | 75.00 | 77.00 | 54,767,900 | 0 |
| 08-Mar-2022 | 80.00 | 83.00 | 79.00 | 80.00 | 18,303,700 | 0 |
| 07-Mar-2022 | 79.00 | 81.00 | 78.00 | 79.00 | 9,049,400 | 0 |
| 04-Mar-2022 | 77.00 | 79.00 | 77.00 | 79.00 | 5,487,600 | 0 |
| 02-Mar-2022 | 77.00 | 77.00 | 76.00 | 77.00 | 801,300 | 0 |
| 01-Mar-2022 | 77.00 | 77.00 | 76.00 | 77.00 | 476,200 | 0 |
| 25-Feb-2022 | 78.00 | 78.00 | 76.00 | 77.00 | 747,000 | 0 |
| 24-Feb-2022 | 79.00 | 80.00 | 77.00 | 78.00 | 6,397,800 | 0 |
| 23-Feb-2022 | 77.00 | 79.00 | 77.00 | 79.00 | 2,724,300 | 0 |
| 22-Feb-2022 | 78.00 | 79.00 | 77.00 | 77.00 | 668,200 | 0 |
| 21-Feb-2022 | 79.00 | 79.00 | 77.00 | 78.00 | 1,911,600 | 0 |
| 18-Feb-2022 | 81.00 | 81.00 | 78.00 | 79.00 | 1,512,300 | 0 |
| 17-Feb-2022 | 80.00 | 82.00 | 79.00 | 79.00 | 13,304,500 | 0 |
| 16-Feb-2022 | 80.00 | 85.00 | 79.00 | 80.00 | 30,676,700 | 0 |
| 15-Feb-2022 | 80.00 | 82.00 | 79.00 | 80.00 | 5,742,100 | 0 |
| 14-Feb-2022 | 79.00 | 80.00 | 79.00 | 80.00 | 2,028,500 | 0 |
| 11-Feb-2022 | 79.00 | 80.00 | 79.00 | 79.00 | 1,754,600 | 0 |
| 10-Feb-2022 | 81.00 | 82.00 | 79.00 | 80.00 | 6,291,800 | 0 |
| 09-Feb-2022 | 81.00 | 89.00 | 79.00 | 81.00 | 60,965,100 | 0 |
| 08-Feb-2022 | 80.00 | 80.00 | 79.00 | 80.00 | 3,730,000 | 0 |
| 07-Feb-2022 | 80.00 | 80.00 | 79.00 | 80.00 | 4,186,900 | 0 |
| 04-Feb-2022 | 77.00 | 80.00 | 77.00 | 79.00 | 3,817,800 | 0 |
| 03-Feb-2022 | 78.00 | 83.00 | 76.00 | 77.00 | 19,366,200 | 0 |
| 02-Feb-2022 | 76.00 | 78.00 | 75.00 | 78.00 | 2,599,800 | 0 |
| 31-Jan-2022 | 78.00 | 82.00 | 76.00 | 76.00 | 11,117,900 | 0 |
| 28-Jan-2022 | 80.00 | 80.00 | 75.00 | 78.00 | 8,127,200 | 0 |
| 27-Jan-2022 | 80.00 | 85.00 | 80.00 | 80.00 | 7,595,800 | 0 |
| 26-Jan-2022 | 93.00 | 98.00 | 86.00 | 86.00 | 178,168,200 | 0 |
| 25-Jan-2022 | 94.00 | 97.00 | 92.00 | 92.00 | 39,747,000 | 0 |
| 24-Jan-2022 | 92.00 | 94.00 | 91.00 | 93.00 | 3,989,100 | 0 |
| 21-Jan-2022 | 90.00 | 91.00 | 89.00 | 91.00 | 9,201,800 | 0 |
| 20-Jan-2022 | 88.00 | 89.00 | 88.00 | 89.00 | 1,453,600 | 0 |
| 19-Jan-2022 | 91.00 | 95.00 | 88.00 | 88.00 | 21,774,200 | 0 |
| 18-Jan-2022 | 90.00 | 90.00 | 89.00 | 90.00 | 3,581,800 | 0 |
| 17-Jan-2022 | 90.00 | 91.00 | 88.00 | 90.00 | 4,878,700 | 0 |
| 14-Jan-2022 | 95.00 | 101.00 | 89.00 | 90.00 | 116,069,000 | 0 |
| 13-Jan-2022 | 91.00 | 96.00 | 91.00 | 95.00 | 19,375,100 | 0 |
| 12-Jan-2022 | 93.00 | 94.00 | 90.00 | 91.00 | 3,930,600 | 0 |
| 11-Jan-2022 | 102.00 | 106.00 | 95.00 | 95.00 | 34,806,200 | 0 |
| 10-Jan-2022 | 100.00 | 102.00 | 98.00 | 102.00 | 15,099,300 | 0 |
| 07-Jan-2022 | 98.00 | 106.00 | 97.00 | 100.00 | 44,146,400 | 0 |
| 06-Jan-2022 | 97.00 | 98.00 | 97.00 | 98.00 | 3,156,000 | 0 |
| 05-Jan-2022 | 96.00 | 99.00 | 95.00 | 97.00 | 7,013,400 | 0 |
| 04-Jan-2022 | 94.00 | 95.00 | 94.00 | 95.00 | 547,200 | 0 |
| 03-Jan-2022 | 94.00 | 96.00 | 93.00 | 94.00 | 1,002,800 | 0 |
| 30-Dec-2021 | 95.00 | 98.00 | 94.00 | 94.00 | 6,524,500 | 0 |