| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 82.00 | 87.00 | 82.00 | 84.00 | 9,122,200 | 0 |
| 06-Jun-2022 | 83.00 | 86.00 | 81.00 | 84.00 | 11,596,000 | 0 |
| 03-Jun-2022 | 82.00 | 84.00 | 81.00 | 81.00 | 3,083,900 | 0 |
| 02-Jun-2022 | 82.00 | 83.00 | 80.00 | 82.00 | 2,097,600 | 0 |
| 31-May-2022 | 82.00 | 84.00 | 80.00 | 82.00 | 9,010,800 | 0 |
| 30-May-2022 | 75.00 | 82.00 | 75.00 | 81.00 | 3,785,200 | 0 |
| 27-May-2022 | 74.00 | 81.00 | 74.00 | 79.00 | 2,922,400 | 0 |
| 25-May-2022 | 75.00 | 80.00 | 75.00 | 78.00 | 582,700 | 0 |
| 24-May-2022 | 75.00 | 81.00 | 75.00 | 80.00 | 4,087,900 | 0 |
| 23-May-2022 | 77.00 | 80.00 | 77.00 | 79.00 | 1,116,800 | 0 |
| 20-May-2022 | 74.00 | 80.00 | 74.00 | 78.00 | 1,817,800 | 0 |
| 19-May-2022 | 80.00 | 81.00 | 78.00 | 78.00 | 2,138,600 | 0 |
| 18-May-2022 | 75.00 | 81.00 | 75.00 | 80.00 | 2,499,800 | 0 |
| 17-May-2022 | 80.00 | 82.00 | 78.00 | 80.00 | 3,777,500 | 0 |
| 13-May-2022 | 75.00 | 84.00 | 75.00 | 80.00 | 9,210,200 | 0 |
| 12-May-2022 | 74.00 | 81.00 | 74.00 | 80.00 | 3,785,800 | 0 |
| 11-May-2022 | 78.00 | 83.00 | 78.00 | 79.00 | 8,695,400 | 0 |
| 10-May-2022 | 83.00 | 86.00 | 77.00 | 78.00 | 25,550,900 | 0 |
| 09-May-2022 | 82.00 | 89.00 | 81.00 | 82.00 | 8,779,400 | 0 |
| 28-Apr-2022 | 86.00 | 89.00 | 86.00 | 87.00 | 1,969,700 | 0 |
| 27-Apr-2022 | 86.00 | 90.00 | 86.00 | 87.00 | 2,443,200 | 0 |
| 26-Apr-2022 | 90.00 | 93.00 | 89.00 | 89.00 | 4,859,000 | 0 |
| 25-Apr-2022 | 88.00 | 92.00 | 87.00 | 90.00 | 3,972,600 | 0 |
| 22-Apr-2022 | 84.00 | 91.00 | 84.00 | 88.00 | 3,750,600 | 0 |
| 21-Apr-2022 | 90.00 | 93.00 | 89.00 | 89.00 | 5,613,800 | 0 |
| 20-Apr-2022 | 94.00 | 96.00 | 91.00 | 92.00 | 13,943,100 | 0 |
| 19-Apr-2022 | 88.00 | 94.00 | 88.00 | 92.00 | 10,083,700 | 0 |
| 18-Apr-2022 | 96.00 | 97.00 | 93.00 | 93.00 | 6,340,400 | 0 |
| 14-Apr-2022 | 94.00 | 97.00 | 94.00 | 95.00 | 7,314,900 | 0 |
| 13-Apr-2022 | 97.00 | 98.00 | 91.00 | 96.00 | 16,479,900 | 0 |
| 12-Apr-2022 | 88.00 | 97.00 | 88.00 | 97.00 | 90,744,800 | 0 |
| 11-Apr-2022 | 85.00 | 87.00 | 83.00 | 87.00 | 6,524,400 | 0 |
| 08-Apr-2022 | 85.00 | 90.00 | 84.00 | 85.00 | 5,174,700 | 0 |
| 07-Apr-2022 | 85.00 | 87.00 | 83.00 | 85.00 | 5,622,400 | 0 |
| 06-Apr-2022 | 87.00 | 87.00 | 83.00 | 85.00 | 3,824,200 | 0 |
| 05-Apr-2022 | 83.00 | 87.00 | 81.00 | 86.00 | 13,526,400 | 0 |
| 04-Apr-2022 | 80.00 | 83.00 | 80.00 | 83.00 | 1,728,900 | 0 |
| 01-Apr-2022 | 81.00 | 84.00 | 81.00 | 83.00 | 2,306,900 | 0 |
| 31-Mar-2022 | 79.00 | 83.00 | 79.00 | 83.00 | 2,358,600 | 0 |
| 30-Mar-2022 | 78.00 | 84.00 | 78.00 | 83.00 | 2,385,300 | 0 |
| 29-Mar-2022 | 83.00 | 84.00 | 82.00 | 82.00 | 3,811,000 | 0 |
| 28-Mar-2022 | 79.00 | 86.00 | 79.00 | 84.00 | 5,131,500 | 0 |
| 25-Mar-2022 | 84.00 | 85.00 | 82.00 | 84.00 | 2,324,800 | 0 |
| 24-Mar-2022 | 81.00 | 85.00 | 81.00 | 84.00 | 4,734,200 | 0 |
| 23-Mar-2022 | 80.00 | 84.00 | 80.00 | 82.00 | 2,400,000 | 0 |
| 22-Mar-2022 | 81.00 | 85.00 | 81.00 | 82.00 | 3,476,300 | 0 |
| 21-Mar-2022 | 80.00 | 86.00 | 80.00 | 81.00 | 12,060,100 | 0 |
| 18-Mar-2022 | 85.00 | 89.00 | 83.00 | 86.00 | 6,437,100 | 0 |
| 17-Mar-2022 | 87.00 | 89.00 | 85.00 | 87.00 | 2,859,600 | 0 |
| 16-Mar-2022 | 81.00 | 90.00 | 81.00 | 87.00 | 7,727,800 | 0 |
| 15-Mar-2022 | 93.00 | 93.00 | 86.00 | 86.00 | 12,731,700 | 0 |
| 14-Mar-2022 | 86.00 | 92.00 | 83.00 | 92.00 | 79,912,700 | 0 |
| 11-Mar-2022 | 89.00 | 89.00 | 82.00 | 84.00 | 6,612,700 | 0 |
| 10-Mar-2022 | 88.00 | 88.00 | 82.00 | 83.00 | 3,870,600 | 0 |
| 09-Mar-2022 | 86.00 | 86.00 | 81.00 | 84.00 | 4,176,800 | 0 |
| 08-Mar-2022 | 93.00 | 93.00 | 82.00 | 82.00 | 12,659,700 | 0 |
| 07-Mar-2022 | 91.00 | 91.00 | 80.00 | 87.00 | 17,681,600 | 0 |
| 04-Mar-2022 | 89.00 | 90.00 | 84.00 | 85.00 | 9,151,900 | 0 |
| 02-Mar-2022 | 88.00 | 94.00 | 88.00 | 88.00 | 12,947,900 | 0 |
| 01-Mar-2022 | 94.00 | 97.00 | 93.00 | 93.00 | 5,174,500 | 0 |
| 25-Feb-2022 | 94.00 | 99.00 | 94.00 | 94.00 | 23,427,000 | 0 |
| 24-Feb-2022 | 103.00 | 106.00 | 98.00 | 98.00 | 16,710,500 | 0 |
| 23-Feb-2022 | 104.00 | 108.00 | 104.00 | 105.00 | 6,426,600 | 0 |
| 22-Feb-2022 | 107.00 | 108.00 | 105.00 | 105.00 | 5,795,300 | 0 |
| 21-Feb-2022 | 106.00 | 108.00 | 106.00 | 107.00 | 4,572,600 | 0 |
| 18-Feb-2022 | 109.00 | 110.00 | 106.00 | 107.00 | 13,664,400 | 0 |
| 17-Feb-2022 | 108.00 | 109.00 | 107.00 | 107.00 | 6,412,000 | 0 |
| 16-Feb-2022 | 107.00 | 108.00 | 106.00 | 108.00 | 7,367,900 | 0 |
| 15-Feb-2022 | 105.00 | 110.00 | 105.00 | 107.00 | 14,977,200 | 0 |
| 14-Feb-2022 | 108.00 | 110.00 | 106.00 | 106.00 | 8,798,900 | 0 |
| 11-Feb-2022 | 110.00 | 112.00 | 107.00 | 108.00 | 9,892,500 | 0 |
| 10-Feb-2022 | 109.00 | 113.00 | 109.00 | 110.00 | 5,588,600 | 0 |
| 09-Feb-2022 | 111.00 | 113.00 | 111.00 | 112.00 | 16,231,700 | 0 |
| 08-Feb-2022 | 106.00 | 112.00 | 106.00 | 111.00 | 8,236,700 | 0 |
| 07-Feb-2022 | 110.00 | 112.00 | 110.00 | 110.00 | 5,837,900 | 0 |
| 04-Feb-2022 | 108.00 | 113.00 | 107.00 | 110.00 | 14,614,000 | 0 |
| 03-Feb-2022 | 103.00 | 111.00 | 103.00 | 109.00 | 11,769,600 | 0 |
| 02-Feb-2022 | 110.00 | 113.00 | 106.00 | 109.00 | 57,962,500 | 0 |
| 31-Jan-2022 | 107.00 | 111.00 | 105.00 | 106.00 | 14,033,900 | 0 |
| 28-Jan-2022 | 114.00 | 114.00 | 104.00 | 105.00 | 17,324,400 | 0 |
| 27-Jan-2022 | 113.00 | 113.00 | 107.00 | 107.00 | 7,745,200 | 0 |
| 26-Jan-2022 | 115.00 | 115.00 | 107.00 | 108.00 | 9,991,300 | 0 |
| 25-Jan-2022 | 107.00 | 115.00 | 107.00 | 110.00 | 26,191,900 | 0 |
| 24-Jan-2022 | 117.00 | 117.00 | 112.00 | 113.00 | 9,289,900 | 0 |
| 21-Jan-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 8,633,700 | 0 |
| 20-Jan-2022 | 118.00 | 118.00 | 115.00 | 116.00 | 6,847,200 | 0 |
| 19-Jan-2022 | 114.00 | 120.00 | 113.00 | 118.00 | 40,909,500 | 0 |
| 18-Jan-2022 | 118.00 | 120.00 | 110.00 | 113.00 | 20,147,300 | 0 |
| 17-Jan-2022 | 114.00 | 126.00 | 114.00 | 118.00 | 51,207,500 | 0 |
| 14-Jan-2022 | 121.00 | 121.00 | 113.00 | 114.00 | 37,913,200 | 0 |
| 13-Jan-2022 | 129.00 | 130.00 | 120.00 | 120.00 | 34,312,900 | 0 |
| 12-Jan-2022 | 127.00 | 134.00 | 126.00 | 129.00 | 46,411,600 | 0 |
| 11-Jan-2022 | 125.00 | 134.00 | 125.00 | 126.00 | 26,141,900 | 0 |
| 10-Jan-2022 | 134.00 | 139.00 | 132.00 | 133.00 | 29,101,000 | 0 |
| 07-Jan-2022 | 131.00 | 156.00 | 131.00 | 134.00 | 255,004,900 | 0 |
| 06-Jan-2022 | 143.00 | 153.00 | 138.00 | 138.00 | 117,312,200 | 0 |
| 05-Jan-2022 | 143.00 | 153.00 | 143.00 | 143.00 | 60,784,600 | 0 |
| 04-Jan-2022 | 166.00 | 166.00 | 153.00 | 153.00 | 92,939,800 | 0 |
| 03-Jan-2022 | 150.00 | 165.00 | 150.00 | 164.00 | 318,813,600 | 0 |
| 30-Dec-2021 | 138.00 | 160.00 | 138.00 | 151.00 | 365,975,800 | 0 |