| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 52.00 | 52.00 | 51.00 | 51.00 | 4,592,800 | 0 |
| 06-Jun-2022 | 51.00 | 53.00 | 51.00 | 52.00 | 6,299,300 | 0 |
| 03-Jun-2022 | 52.00 | 53.00 | 51.00 | 52.00 | 5,722,700 | 0 |
| 02-Jun-2022 | 51.00 | 53.00 | 51.00 | 52.00 | 6,852,800 | 0 |
| 31-May-2022 | 51.00 | 52.00 | 51.00 | 51.00 | 1,388,600 | 0 |
| 30-May-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 8,334,500 | 0 |
| 27-May-2022 | 53.00 | 56.00 | 51.00 | 51.00 | 49,266,300 | 0 |
| 25-May-2022 | 52.00 | 53.00 | 51.00 | 52.00 | 4,938,200 | 0 |
| 24-May-2022 | 52.00 | 53.00 | 51.00 | 52.00 | 6,969,700 | 0 |
| 23-May-2022 | 53.00 | 54.00 | 51.00 | 51.00 | 6,844,400 | 0 |
| 20-May-2022 | 50.00 | 56.00 | 50.00 | 52.00 | 45,906,500 | 0 |
| 19-May-2022 | 50.00 | 51.00 | 50.00 | 50.00 | 3,234,300 | 0 |
| 18-May-2022 | 50.00 | 51.00 | 50.00 | 50.00 | 5,838,000 | 0 |
| 17-May-2022 | 51.00 | 51.00 | 50.00 | 50.00 | 4,298,800 | 0 |
| 13-May-2022 | 50.00 | 51.00 | 50.00 | 51.00 | 5,999,200 | 0 |
| 12-May-2022 | 50.00 | 51.00 | 50.00 | 50.00 | 6,929,400 | 0 |
| 11-May-2022 | 50.00 | 51.00 | 50.00 | 51.00 | 4,121,600 | 0 |
| 10-May-2022 | 51.00 | 51.00 | 50.00 | 50.00 | 10,645,700 | 0 |
| 09-May-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 8,365,600 | 0 |
| 28-Apr-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 2,967,700 | 0 |
| 27-Apr-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 7,811,700 | 0 |
| 26-Apr-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 3,751,000 | 0 |
| 25-Apr-2022 | 51.00 | 53.00 | 50.00 | 51.00 | 10,809,600 | 0 |
| 22-Apr-2022 | 52.00 | 52.00 | 50.00 | 51.00 | 8,995,400 | 0 |
| 21-Apr-2022 | 51.00 | 52.00 | 51.00 | 51.00 | 4,810,900 | 0 |
| 20-Apr-2022 | 52.00 | 53.00 | 51.00 | 51.00 | 7,294,000 | 0 |
| 19-Apr-2022 | 52.00 | 53.00 | 51.00 | 51.00 | 6,909,800 | 0 |
| 18-Apr-2022 | 52.00 | 53.00 | 52.00 | 53.00 | 3,284,000 | 0 |
| 14-Apr-2022 | 53.00 | 55.00 | 52.00 | 52.00 | 9,737,200 | 0 |
| 13-Apr-2022 | 51.00 | 54.00 | 51.00 | 53.00 | 14,916,800 | 0 |
| 12-Apr-2022 | 54.00 | 54.00 | 51.00 | 51.00 | 23,685,200 | 0 |
| 11-Apr-2022 | 54.00 | 55.00 | 53.00 | 53.00 | 9,338,100 | 0 |
| 08-Apr-2022 | 55.00 | 56.00 | 54.00 | 54.00 | 11,847,200 | 0 |
| 07-Apr-2022 | 53.00 | 58.00 | 53.00 | 55.00 | 33,838,700 | 0 |
| 06-Apr-2022 | 55.00 | 55.00 | 53.00 | 53.00 | 9,985,300 | 0 |
| 05-Apr-2022 | 55.00 | 56.00 | 53.00 | 54.00 | 12,253,600 | 0 |
| 04-Apr-2022 | 54.00 | 56.00 | 54.00 | 56.00 | 15,467,700 | 0 |
| 01-Apr-2022 | 60.00 | 60.00 | 54.00 | 54.00 | 40,826,800 | 0 |
| 31-Mar-2022 | 51.00 | 62.00 | 51.00 | 58.00 | 226,010,800 | 0 |
| 30-Mar-2022 | 51.00 | 53.00 | 50.00 | 51.00 | 39,820,100 | 0 |
| 29-Mar-2022 | 54.00 | 54.00 | 51.00 | 51.00 | 74,297,800 | 0 |
| 28-Mar-2022 | 57.00 | 58.00 | 53.00 | 54.00 | 58,515,300 | 0 |
| 25-Mar-2022 | 61.00 | 64.00 | 56.00 | 56.00 | 98,277,600 | 0 |
| 24-Mar-2022 | 63.00 | 68.00 | 59.00 | 60.00 | 126,523,500 | 0 |
| 23-Mar-2022 | 67.00 | 69.00 | 63.00 | 63.00 | 87,065,600 | 0 |
| 22-Mar-2022 | 69.00 | 72.00 | 66.00 | 67.00 | 112,039,700 | 0 |
| 21-Mar-2022 | 64.00 | 74.00 | 64.00 | 70.00 | 43,587,400 | 0 |
| 18-Mar-2022 | 64.00 | 69.00 | 64.00 | 68.00 | 3,243,200 | 0 |
| 17-Mar-2022 | 68.00 | 70.00 | 67.00 | 68.00 | 2,885,700 | 0 |
| 16-Mar-2022 | 67.00 | 69.00 | 67.00 | 67.00 | 1,412,600 | 0 |
| 15-Mar-2022 | 70.00 | 70.00 | 68.00 | 69.00 | 2,347,900 | 0 |
| 14-Mar-2022 | 72.00 | 73.00 | 68.00 | 69.00 | 10,389,300 | 0 |
| 11-Mar-2022 | 69.00 | 71.00 | 69.00 | 71.00 | 8,791,300 | 0 |
| 10-Mar-2022 | 67.00 | 74.00 | 66.00 | 69.00 | 22,090,200 | 0 |
| 09-Mar-2022 | 66.00 | 68.00 | 65.00 | 67.00 | 2,154,900 | 0 |
| 08-Mar-2022 | 68.00 | 68.00 | 66.00 | 66.00 | 4,414,000 | 0 |
| 07-Mar-2022 | 69.00 | 71.00 | 67.00 | 67.00 | 7,129,300 | 0 |
| 04-Mar-2022 | 70.00 | 73.00 | 69.00 | 69.00 | 10,485,200 | 0 |
| 02-Mar-2022 | 74.00 | 76.00 | 70.00 | 72.00 | 23,265,600 | 0 |
| 01-Mar-2022 | 73.00 | 79.00 | 72.00 | 74.00 | 40,428,200 | 0 |
| 25-Feb-2022 | 72.00 | 76.00 | 69.00 | 72.00 | 20,718,200 | 0 |
| 24-Feb-2022 | 77.00 | 77.00 | 70.00 | 72.00 | 42,195,900 | 0 |
| 23-Feb-2022 | 78.00 | 87.00 | 75.00 | 75.00 | 226,906,600 | 0 |
| 22-Feb-2022 | 76.00 | 78.00 | 75.00 | 76.00 | 10,938,600 | 0 |
| 21-Feb-2022 | 73.00 | 78.00 | 73.00 | 77.00 | 9,491,000 | 0 |
| 18-Feb-2022 | 77.00 | 79.00 | 76.00 | 78.00 | 9,255,000 | 0 |
| 17-Feb-2022 | 78.00 | 79.00 | 76.00 | 77.00 | 14,178,400 | 0 |
| 16-Feb-2022 | 79.00 | 81.00 | 77.00 | 79.00 | 9,641,400 | 0 |
| 15-Feb-2022 | 78.00 | 83.00 | 77.00 | 79.00 | 27,020,800 | 0 |
| 14-Feb-2022 | 75.00 | 80.00 | 75.00 | 77.00 | 22,845,200 | 0 |
| 11-Feb-2022 | 80.00 | 93.00 | 78.00 | 80.00 | 175,641,400 | 0 |
| 10-Feb-2022 | 82.00 | 84.00 | 79.00 | 80.00 | 18,877,300 | 0 |
| 09-Feb-2022 | 81.00 | 82.00 | 77.00 | 82.00 | 34,179,600 | 0 |
| 08-Feb-2022 | 84.00 | 86.00 | 80.00 | 81.00 | 36,215,600 | 0 |
| 07-Feb-2022 | 90.00 | 90.00 | 82.00 | 84.00 | 55,478,600 | 0 |
| 04-Feb-2022 | 87.00 | 91.00 | 84.00 | 84.00 | 53,832,500 | 0 |
| 03-Feb-2022 | 90.00 | 104.00 | 87.00 | 87.00 | 94,943,900 | 0 |
| 02-Feb-2022 | 93.00 | 100.00 | 93.00 | 93.00 | 27,747,500 | 0 |
| 31-Jan-2022 | 106.00 | 108.00 | 99.00 | 99.00 | 51,606,100 | 0 |
| 28-Jan-2022 | 119.00 | 145.00 | 106.00 | 106.00 | 174,050,700 | 0 |
| 27-Jan-2022 | 93.00 | 113.00 | 87.00 | 113.00 | 77,959,100 | 0 |
| 26-Jan-2022 | 86.00 | 91.00 | 81.00 | 84.00 | 18,528,100 | 0 |
| 25-Jan-2022 | 90.00 | 98.00 | 87.00 | 87.00 | 71,133,200 | 0 |
| 24-Jan-2022 | 94.00 | 121.00 | 93.00 | 93.00 | 95,440,900 | 0 |
| 21-Jan-2022 | 99.00 | 104.00 | 99.00 | 99.00 | 5,250,700 | 0 |
| 20-Jan-2022 | 106.00 | 106.00 | 106.00 | 106.00 | 7,067,300 | 0 |
| 19-Jan-2022 | 113.00 | 117.00 | 113.00 | 113.00 | 9,681,800 | 0 |
| 18-Jan-2022 | 121.00 | 128.00 | 121.00 | 121.00 | 17,410,700 | 0 |
| 17-Jan-2022 | 130.00 | 142.00 | 130.00 | 130.00 | 118,496,900 | 0 |
| 14-Jan-2022 | 139.00 | 147.00 | 139.00 | 139.00 | 7,213,000 | 0 |
| 13-Jan-2022 | 158.00 | 158.00 | 149.00 | 149.00 | 12,192,400 | 0 |
| 12-Jan-2022 | 169.00 | 176.00 | 160.00 | 160.00 | 30,514,500 | 0 |
| 11-Jan-2022 | 175.00 | 192.00 | 171.00 | 171.00 | 83,112,000 | 0 |
| 10-Jan-2022 | 195.00 | 264.00 | 183.00 | 183.00 | 41,078,000 | 0 |
| 07-Jan-2022 | 210.00 | 214.00 | 196.00 | 196.00 | 31,330,200 | 0 |
| 06-Jan-2022 | 224.00 | 248.00 | 210.00 | 210.00 | 19,267,600 | 0 |
| 05-Jan-2022 | 240.00 | 258.00 | 224.00 | 224.00 | 10,056,300 | 0 |
| 04-Jan-2022 | 258.00 | 274.00 | 240.00 | 240.00 | 9,454,700 | 0 |
| 03-Jan-2022 | 260.00 | 270.00 | 258.00 | 258.00 | 154,700 | 0 |
| 30-Dec-2021 | 292.00 | 332.00 | 276.00 | 276.00 | 13,182,500 | 0 |