| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 94.00 | 94.00 | 87.00 | 87.00 | 940,600 | 0 |
| 06-Jun-2022 | 93.00 | 93.00 | 87.00 | 89.00 | 1,228,300 | 0 |
| 03-Jun-2022 | 92.00 | 93.00 | 86.00 | 87.00 | 5,262,400 | 0 |
| 02-Jun-2022 | 93.00 | 95.00 | 92.00 | 92.00 | 841,000 | 0 |
| 31-May-2022 | 94.00 | 95.00 | 93.00 | 95.00 | 1,767,000 | 0 |
| 30-May-2022 | 95.00 | 96.00 | 94.00 | 95.00 | 1,627,400 | 0 |
| 27-May-2022 | 90.00 | 97.00 | 90.00 | 94.00 | 1,844,900 | 0 |
| 25-May-2022 | 91.00 | 99.00 | 91.00 | 95.00 | 2,554,200 | 0 |
| 24-May-2022 | 100.00 | 100.00 | 95.00 | 96.00 | 4,987,400 | 0 |
| 23-May-2022 | 95.00 | 102.00 | 93.00 | 96.00 | 13,121,800 | 0 |
| 20-May-2022 | 93.00 | 98.00 | 92.00 | 94.00 | 4,859,200 | 0 |
| 19-May-2022 | 95.00 | 97.00 | 92.00 | 93.00 | 3,068,800 | 0 |
| 18-May-2022 | 89.00 | 98.00 | 89.00 | 96.00 | 3,653,900 | 0 |
| 17-May-2022 | 93.00 | 100.00 | 93.00 | 94.00 | 9,906,300 | 0 |
| 13-May-2022 | 100.00 | 111.00 | 100.00 | 100.00 | 18,215,600 | 0 |
| 12-May-2022 | 102.00 | 116.00 | 102.00 | 107.00 | 17,418,500 | 0 |
| 11-May-2022 | 113.00 | 115.00 | 108.00 | 109.00 | 8,101,000 | 0 |
| 10-May-2022 | 105.00 | 121.00 | 105.00 | 113.00 | 11,243,600 | 0 |
| 09-May-2022 | 120.00 | 122.00 | 112.00 | 112.00 | 10,256,400 | 0 |
| 28-Apr-2022 | 124.00 | 133.00 | 116.00 | 120.00 | 45,588,800 | 0 |
| 27-Apr-2022 | 120.00 | 131.00 | 115.00 | 122.00 | 30,304,100 | 0 |
| 26-Apr-2022 | 127.00 | 131.00 | 120.00 | 120.00 | 11,740,300 | 0 |
| 25-Apr-2022 | 125.00 | 143.00 | 125.00 | 128.00 | 39,300,400 | 0 |
| 22-Apr-2022 | 126.00 | 142.00 | 124.00 | 124.00 | 32,620,500 | 0 |
| 21-Apr-2022 | 135.00 | 142.00 | 133.00 | 133.00 | 20,080,100 | 0 |
| 20-Apr-2022 | 153.00 | 181.00 | 142.00 | 142.00 | 307,377,300 | 0 |
| 19-Apr-2022 | 117.00 | 153.00 | 112.00 | 152.00 | 108,569,300 | 0 |
| 18-Apr-2022 | 124.00 | 137.00 | 116.00 | 116.00 | 89,594,600 | 0 |
| 14-Apr-2022 | 133.00 | 152.00 | 124.00 | 124.00 | 170,738,100 | 0 |
| 13-Apr-2022 | 99.00 | 133.00 | 99.00 | 133.00 | 70,750,900 | 0 |
| 12-Apr-2022 | 94.00 | 104.00 | 94.00 | 99.00 | 4,539,300 | 0 |
| 11-Apr-2022 | 105.00 | 107.00 | 99.00 | 100.00 | 8,571,900 | 0 |
| 08-Apr-2022 | 100.00 | 109.00 | 100.00 | 105.00 | 4,563,000 | 0 |
| 07-Apr-2022 | 104.00 | 111.00 | 104.00 | 107.00 | 8,071,100 | 0 |
| 06-Apr-2022 | 118.00 | 119.00 | 110.00 | 110.00 | 21,733,300 | 0 |
| 05-Apr-2022 | 131.00 | 140.00 | 118.00 | 118.00 | 143,337,200 | 0 |
| 04-Apr-2022 | 89.00 | 126.00 | 89.00 | 126.00 | 128,385,200 | 0 |
| 01-Apr-2022 | 92.00 | 104.00 | 91.00 | 94.00 | 52,365,800 | 0 |
| 31-Mar-2022 | 93.00 | 93.00 | 91.00 | 92.00 | 975,700 | 0 |
| 30-Mar-2022 | 93.00 | 95.00 | 91.00 | 93.00 | 1,509,500 | 0 |
| 29-Mar-2022 | 95.00 | 95.00 | 92.00 | 93.00 | 2,261,900 | 0 |
| 28-Mar-2022 | 96.00 | 104.00 | 92.00 | 95.00 | 30,664,000 | 0 |
| 25-Mar-2022 | 95.00 | 96.00 | 92.00 | 94.00 | 1,602,300 | 0 |
| 24-Mar-2022 | 96.00 | 97.00 | 94.00 | 95.00 | 1,015,200 | 0 |
| 23-Mar-2022 | 97.00 | 101.00 | 95.00 | 96.00 | 5,609,200 | 0 |
| 22-Mar-2022 | 97.00 | 99.00 | 95.00 | 97.00 | 1,841,300 | 0 |
| 21-Mar-2022 | 97.00 | 98.00 | 96.00 | 97.00 | 1,669,000 | 0 |
| 18-Mar-2022 | 99.00 | 101.00 | 97.00 | 97.00 | 4,985,000 | 0 |
| 17-Mar-2022 | 99.00 | 100.00 | 97.00 | 99.00 | 3,361,200 | 0 |
| 16-Mar-2022 | 99.00 | 102.00 | 98.00 | 99.00 | 3,590,700 | 0 |
| 15-Mar-2022 | 97.00 | 106.00 | 97.00 | 99.00 | 28,239,600 | 0 |
| 14-Mar-2022 | 100.00 | 102.00 | 99.00 | 99.00 | 2,525,800 | 0 |
| 11-Mar-2022 | 102.00 | 104.00 | 100.00 | 100.00 | 4,957,300 | 0 |
| 10-Mar-2022 | 95.00 | 105.00 | 90.00 | 103.00 | 29,230,700 | 0 |
| 09-Mar-2022 | 99.00 | 99.00 | 94.00 | 95.00 | 2,145,600 | 0 |
| 08-Mar-2022 | 94.00 | 103.00 | 94.00 | 98.00 | 9,141,500 | 0 |
| 07-Mar-2022 | 93.00 | 101.00 | 93.00 | 96.00 | 3,666,600 | 0 |
| 04-Mar-2022 | 95.00 | 105.00 | 95.00 | 98.00 | 4,624,400 | 0 |
| 02-Mar-2022 | 103.00 | 106.00 | 101.00 | 101.00 | 4,540,100 | 0 |
| 01-Mar-2022 | 111.00 | 111.00 | 103.00 | 103.00 | 13,161,100 | 0 |
| 25-Feb-2022 | 98.00 | 116.00 | 95.00 | 110.00 | 78,650,100 | 0 |
| 24-Feb-2022 | 97.00 | 103.00 | 97.00 | 99.00 | 4,714,200 | 0 |
| 23-Feb-2022 | 94.00 | 109.00 | 94.00 | 102.00 | 17,162,200 | 0 |
| 22-Feb-2022 | 103.00 | 103.00 | 100.00 | 100.00 | 1,286,100 | 0 |
| 21-Feb-2022 | 105.00 | 105.00 | 101.00 | 103.00 | 1,833,200 | 0 |
| 18-Feb-2022 | 102.00 | 108.00 | 100.00 | 104.00 | 3,524,500 | 0 |
| 17-Feb-2022 | 110.00 | 110.00 | 102.00 | 103.00 | 8,978,000 | 0 |
| 16-Feb-2022 | 100.00 | 111.00 | 99.00 | 109.00 | 21,576,300 | 0 |
| 15-Feb-2022 | 93.00 | 109.00 | 93.00 | 98.00 | 14,850,400 | 0 |
| 14-Feb-2022 | 96.00 | 104.00 | 96.00 | 97.00 | 9,184,800 | 0 |
| 11-Feb-2022 | 105.00 | 110.00 | 100.00 | 101.00 | 4,977,200 | 0 |
| 10-Feb-2022 | 105.00 | 114.00 | 105.00 | 105.00 | 5,380,300 | 0 |
| 09-Feb-2022 | 113.00 | 116.00 | 111.00 | 111.00 | 3,511,600 | 0 |
| 08-Feb-2022 | 107.00 | 116.00 | 107.00 | 113.00 | 2,766,200 | 0 |
| 07-Feb-2022 | 112.00 | 116.00 | 111.00 | 114.00 | 4,197,200 | 0 |
| 04-Feb-2022 | 112.00 | 119.00 | 110.00 | 112.00 | 7,772,600 | 0 |
| 03-Feb-2022 | 117.00 | 118.00 | 112.00 | 114.00 | 4,226,200 | 0 |
| 02-Feb-2022 | 118.00 | 120.00 | 112.00 | 116.00 | 15,980,800 | 0 |
| 31-Jan-2022 | 104.00 | 118.00 | 104.00 | 118.00 | 43,558,900 | 0 |
| 28-Jan-2022 | 114.00 | 115.00 | 105.00 | 105.00 | 21,153,800 | 0 |
| 27-Jan-2022 | 112.00 | 124.00 | 112.00 | 112.00 | 33,109,400 | 0 |
| 26-Jan-2022 | 125.00 | 128.00 | 120.00 | 120.00 | 6,106,500 | 0 |
| 25-Jan-2022 | 138.00 | 139.00 | 129.00 | 129.00 | 14,430,000 | 0 |
| 24-Jan-2022 | 121.00 | 140.00 | 120.00 | 138.00 | 53,019,400 | 0 |
| 21-Jan-2022 | 130.00 | 135.00 | 129.00 | 129.00 | 5,392,800 | 0 |
| 20-Jan-2022 | 137.00 | 145.00 | 132.00 | 133.00 | 49,427,400 | 0 |
| 19-Jan-2022 | 130.00 | 138.00 | 129.00 | 136.00 | 29,516,200 | 0 |
| 18-Jan-2022 | 131.00 | 140.00 | 128.00 | 130.00 | 54,159,800 | 0 |
| 17-Jan-2022 | 128.00 | 132.00 | 128.00 | 130.00 | 8,792,800 | 0 |
| 14-Jan-2022 | 135.00 | 135.00 | 127.00 | 128.00 | 13,111,600 | 0 |
| 13-Jan-2022 | 122.00 | 137.00 | 119.00 | 134.00 | 131,131,100 | 0 |
| 12-Jan-2022 | 114.00 | 125.00 | 113.00 | 121.00 | 47,123,900 | 0 |
| 11-Jan-2022 | 117.00 | 120.00 | 112.00 | 115.00 | 8,371,300 | 0 |
| 10-Jan-2022 | 118.00 | 130.00 | 110.00 | 117.00 | 53,871,400 | 0 |
| 07-Jan-2022 | 114.00 | 127.00 | 112.00 | 118.00 | 70,374,900 | 0 |
| 06-Jan-2022 | 119.00 | 121.00 | 112.00 | 112.00 | 16,242,800 | 0 |
| 05-Jan-2022 | 110.00 | 120.00 | 110.00 | 118.00 | 37,429,800 | 0 |
| 04-Jan-2022 | 108.00 | 116.00 | 108.00 | 110.00 | 5,723,400 | 0 |
| 03-Jan-2022 | 113.00 | 127.00 | 112.00 | 113.00 | 78,239,300 | 0 |
| 30-Dec-2021 | 110.00 | 124.00 | 107.00 | 112.00 | 52,942,100 | 0 |