| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 105.00 | 105.00 | 95.00 | 96.00 | 4,703,200 | 0 |
| 06-Jun-2022 | 98.00 | 104.00 | 94.00 | 98.00 | 17,344,200 | 0 |
| 03-Jun-2022 | 93.00 | 98.00 | 93.00 | 96.00 | 4,559,100 | 0 |
| 02-Jun-2022 | 96.00 | 97.00 | 93.00 | 93.00 | 3,164,500 | 0 |
| 31-May-2022 | 98.00 | 98.00 | 92.00 | 96.00 | 7,583,000 | 0 |
| 30-May-2022 | 101.00 | 102.00 | 94.00 | 98.00 | 9,672,700 | 0 |
| 27-May-2022 | 102.00 | 103.00 | 95.00 | 100.00 | 14,904,800 | 0 |
| 25-May-2022 | 129.00 | 129.00 | 94.00 | 96.00 | 21,853,900 | 0 |
| 24-May-2022 | 95.00 | 98.00 | 93.00 | 96.00 | 8,429,300 | 0 |
| 23-May-2022 | 95.00 | 99.00 | 93.00 | 94.00 | 4,096,100 | 0 |
| 20-May-2022 | 93.00 | 96.00 | 91.00 | 94.00 | 8,322,100 | 0 |
| 19-May-2022 | 95.00 | 97.00 | 87.00 | 95.00 | 15,046,500 | 0 |
| 18-May-2022 | 94.00 | 99.00 | 90.00 | 93.00 | 31,959,800 | 0 |
| 17-May-2022 | 91.00 | 93.00 | 81.00 | 92.00 | 39,936,100 | 0 |
| 13-May-2022 | 80.00 | 86.00 | 74.00 | 83.00 | 38,676,100 | 0 |
| 12-May-2022 | 79.00 | 79.00 | 71.00 | 74.00 | 3,459,300 | 0 |
| 11-May-2022 | 78.00 | 78.00 | 71.00 | 72.00 | 3,976,900 | 0 |
| 10-May-2022 | 69.00 | 81.00 | 65.00 | 76.00 | 19,193,300 | 0 |
| 09-May-2022 | 75.00 | 75.00 | 67.00 | 69.00 | 506,200 | 0 |
| 28-Apr-2022 | 71.00 | 72.00 | 68.00 | 69.00 | 2,274,100 | 0 |
| 27-Apr-2022 | 75.00 | 75.00 | 66.00 | 69.00 | 2,316,100 | 0 |
| 26-Apr-2022 | 77.00 | 77.00 | 68.00 | 69.00 | 3,009,700 | 0 |
| 25-Apr-2022 | 77.00 | 79.00 | 73.00 | 73.00 | 3,006,900 | 0 |
| 22-Apr-2022 | 79.00 | 80.00 | 71.00 | 78.00 | 6,057,300 | 0 |
| 21-Apr-2022 | 78.00 | 78.00 | 72.00 | 73.00 | 8,182,600 | 0 |
| 20-Apr-2022 | 80.00 | 80.00 | 74.00 | 74.00 | 1,957,700 | 0 |
| 19-Apr-2022 | 79.00 | 79.00 | 75.00 | 76.00 | 1,940,800 | 0 |
| 18-Apr-2022 | 78.00 | 79.00 | 77.00 | 79.00 | 893,800 | 0 |
| 14-Apr-2022 | 79.00 | 79.00 | 77.00 | 78.00 | 1,046,800 | 0 |
| 13-Apr-2022 | 81.00 | 81.00 | 78.00 | 79.00 | 579,000 | 0 |
| 12-Apr-2022 | 83.00 | 83.00 | 78.00 | 79.00 | 681,400 | 0 |
| 11-Apr-2022 | 79.00 | 80.00 | 78.00 | 80.00 | 524,100 | 0 |
| 08-Apr-2022 | 79.00 | 80.00 | 79.00 | 79.00 | 842,000 | 0 |
| 07-Apr-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 703,600 | 0 |
| 06-Apr-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 578,000 | 0 |
| 05-Apr-2022 | 83.00 | 83.00 | 78.00 | 79.00 | 2,513,400 | 0 |
| 04-Apr-2022 | 81.00 | 84.00 | 79.00 | 80.00 | 462,400 | 0 |
| 01-Apr-2022 | 83.00 | 83.00 | 79.00 | 80.00 | 3,218,400 | 0 |
| 31-Mar-2022 | 79.00 | 80.00 | 79.00 | 80.00 | 864,800 | 0 |
| 30-Mar-2022 | 82.00 | 83.00 | 79.00 | 79.00 | 1,616,400 | 0 |
| 29-Mar-2022 | 87.00 | 87.00 | 79.00 | 80.00 | 1,280,900 | 0 |
| 28-Mar-2022 | 82.00 | 82.00 | 79.00 | 80.00 | 1,398,100 | 0 |
| 25-Mar-2022 | 84.00 | 84.00 | 79.00 | 80.00 | 1,160,600 | 0 |
| 24-Mar-2022 | 81.00 | 81.00 | 79.00 | 80.00 | 1,226,200 | 0 |
| 23-Mar-2022 | 81.00 | 81.00 | 79.00 | 80.00 | 742,200 | 0 |
| 22-Mar-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 896,800 | 0 |
| 21-Mar-2022 | 81.00 | 81.00 | 79.00 | 79.00 | 392,300 | 0 |
| 18-Mar-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 802,000 | 0 |
| 17-Mar-2022 | 79.00 | 81.00 | 78.00 | 79.00 | 1,830,300 | 0 |
| 16-Mar-2022 | 83.00 | 83.00 | 79.00 | 79.00 | 3,829,400 | 0 |
| 15-Mar-2022 | 90.00 | 90.00 | 79.00 | 81.00 | 2,240,900 | 0 |
| 14-Mar-2022 | 82.00 | 85.00 | 80.00 | 83.00 | 4,666,800 | 0 |
| 11-Mar-2022 | 84.00 | 84.00 | 80.00 | 80.00 | 916,400 | 0 |
| 10-Mar-2022 | 84.00 | 84.00 | 80.00 | 81.00 | 815,200 | 0 |
| 09-Mar-2022 | 83.00 | 83.00 | 78.00 | 81.00 | 655,100 | 0 |
| 08-Mar-2022 | 87.00 | 87.00 | 78.00 | 78.00 | 5,379,800 | 0 |
| 07-Mar-2022 | 88.00 | 88.00 | 79.00 | 80.00 | 1,596,600 | 0 |
| 04-Mar-2022 | 86.00 | 86.00 | 81.00 | 82.00 | 2,318,200 | 0 |
| 02-Mar-2022 | 86.00 | 86.00 | 84.00 | 86.00 | 974,900 | 0 |
| 01-Mar-2022 | 90.00 | 90.00 | 84.00 | 86.00 | 1,443,800 | 0 |
| 25-Feb-2022 | 86.00 | 88.00 | 84.00 | 85.00 | 2,229,300 | 0 |
| 24-Feb-2022 | 90.00 | 91.00 | 83.00 | 85.00 | 6,795,600 | 0 |
| 23-Feb-2022 | 90.00 | 92.00 | 87.00 | 89.00 | 13,844,500 | 0 |
| 22-Feb-2022 | 87.00 | 92.00 | 85.00 | 89.00 | 21,601,900 | 0 |
| 21-Feb-2022 | 93.00 | 93.00 | 85.00 | 86.00 | 1,475,100 | 0 |
| 18-Feb-2022 | 86.00 | 88.00 | 84.00 | 87.00 | 3,576,000 | 0 |
| 17-Feb-2022 | 87.00 | 87.00 | 84.00 | 85.00 | 1,123,100 | 0 |
| 16-Feb-2022 | 88.00 | 89.00 | 84.00 | 86.00 | 9,475,100 | 0 |
| 15-Feb-2022 | 89.00 | 89.00 | 83.00 | 85.00 | 2,901,100 | 0 |
| 14-Feb-2022 | 87.00 | 88.00 | 85.00 | 86.00 | 2,684,000 | 0 |
| 11-Feb-2022 | 92.00 | 92.00 | 86.00 | 87.00 | 12,788,000 | 0 |
| 10-Feb-2022 | 88.00 | 88.00 | 86.00 | 87.00 | 1,490,000 | 0 |
| 09-Feb-2022 | 89.00 | 89.00 | 87.00 | 87.00 | 4,306,000 | 0 |
| 08-Feb-2022 | 90.00 | 90.00 | 87.00 | 88.00 | 5,686,700 | 0 |
| 07-Feb-2022 | 87.00 | 89.00 | 86.00 | 88.00 | 13,184,300 | 0 |
| 04-Feb-2022 | 86.00 | 87.00 | 85.00 | 86.00 | 8,740,800 | 0 |
| 03-Feb-2022 | 83.00 | 88.00 | 81.00 | 86.00 | 28,864,000 | 0 |
| 02-Feb-2022 | 85.00 | 86.00 | 79.00 | 82.00 | 23,424,100 | 0 |
| 31-Jan-2022 | 82.00 | 82.00 | 79.00 | 80.00 | 3,075,600 | 0 |
| 28-Jan-2022 | 85.00 | 85.00 | 80.00 | 81.00 | 2,835,200 | 0 |
| 27-Jan-2022 | 84.00 | 84.00 | 81.00 | 81.00 | 2,274,500 | 0 |
| 26-Jan-2022 | 82.00 | 86.00 | 80.00 | 82.00 | 13,340,800 | 0 |
| 25-Jan-2022 | 84.00 | 84.00 | 80.00 | 82.00 | 4,868,100 | 0 |
| 24-Jan-2022 | 84.00 | 84.00 | 81.00 | 83.00 | 2,515,200 | 0 |
| 21-Jan-2022 | 82.00 | 85.00 | 80.00 | 83.00 | 12,824,500 | 0 |
| 20-Jan-2022 | 83.00 | 83.00 | 80.00 | 81.00 | 5,200,700 | 0 |
| 19-Jan-2022 | 87.00 | 87.00 | 81.00 | 83.00 | 17,484,700 | 0 |
| 18-Jan-2022 | 82.00 | 86.00 | 79.00 | 83.00 | 20,303,700 | 0 |
| 17-Jan-2022 | 81.00 | 86.00 | 78.00 | 80.00 | 15,816,300 | 0 |
| 14-Jan-2022 | 82.00 | 83.00 | 79.00 | 81.00 | 6,307,200 | 0 |
| 13-Jan-2022 | 84.00 | 86.00 | 82.00 | 82.00 | 3,356,800 | 0 |
| 12-Jan-2022 | 84.00 | 89.00 | 83.00 | 84.00 | 8,379,800 | 0 |
| 11-Jan-2022 | 84.00 | 87.00 | 84.00 | 85.00 | 3,501,100 | 0 |
| 10-Jan-2022 | 83.00 | 89.00 | 83.00 | 86.00 | 6,074,800 | 0 |
| 07-Jan-2022 | 88.00 | 96.00 | 86.00 | 88.00 | 74,883,900 | 0 |
| 06-Jan-2022 | 88.00 | 89.00 | 83.00 | 86.00 | 8,076,700 | 0 |
| 05-Jan-2022 | 88.00 | 90.00 | 87.00 | 88.00 | 1,731,700 | 0 |
| 04-Jan-2022 | 91.00 | 93.00 | 88.00 | 89.00 | 5,767,200 | 0 |
| 03-Jan-2022 | 88.00 | 96.00 | 87.00 | 92.00 | 19,636,300 | 0 |
| 30-Dec-2021 | 84.00 | 90.00 | 84.00 | 88.00 | 1,968,100 | 0 |