| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 140.00 | 141.00 | 135.00 | 137.00 | 14,629,000 | 0 |
| 28-Dec-2021 | 141.00 | 142.00 | 136.00 | 137.00 | 8,915,700 | 0 |
| 27-Dec-2021 | 143.00 | 143.00 | 136.00 | 138.00 | 9,800,600 | 0 |
| 24-Dec-2021 | 140.00 | 142.00 | 136.00 | 137.00 | 16,910,000 | 0 |
| 23-Dec-2021 | 140.00 | 148.00 | 138.00 | 139.00 | 35,908,700 | 0 |
| 22-Dec-2021 | 140.00 | 143.00 | 137.00 | 140.00 | 10,488,100 | 0 |
| 21-Dec-2021 | 141.00 | 144.00 | 136.00 | 139.00 | 20,092,400 | 0 |
| 20-Dec-2021 | 136.00 | 145.00 | 135.00 | 140.00 | 33,709,400 | 0 |
| 17-Dec-2021 | 140.00 | 140.00 | 133.00 | 135.00 | 12,061,000 | 0 |
| 16-Dec-2021 | 144.00 | 146.00 | 133.00 | 136.00 | 30,766,800 | 0 |
| 15-Dec-2021 | 149.00 | 155.00 | 140.00 | 143.00 | 59,046,000 | 0 |
| 14-Dec-2021 | 147.00 | 149.00 | 143.00 | 148.00 | 23,423,500 | 0 |
| 13-Dec-2021 | 147.00 | 151.00 | 145.00 | 146.00 | 25,699,300 | 0 |
| 10-Dec-2021 | 145.00 | 154.00 | 143.00 | 146.00 | 61,585,700 | 0 |
| 09-Dec-2021 | 135.00 | 149.00 | 135.00 | 145.00 | 54,920,300 | 0 |
| 08-Dec-2021 | 139.00 | 144.00 | 137.00 | 139.00 | 15,968,300 | 0 |
| 07-Dec-2021 | 142.00 | 142.00 | 137.00 | 138.00 | 16,576,500 | 0 |
| 06-Dec-2021 | 148.00 | 148.00 | 136.00 | 141.00 | 62,182,800 | 0 |
| 03-Dec-2021 | 140.00 | 147.00 | 138.00 | 139.00 | 26,592,500 | 0 |
| 02-Dec-2021 | 158.00 | 158.00 | 140.00 | 140.00 | 23,535,700 | 0 |
| 01-Dec-2021 | 144.00 | 158.00 | 141.00 | 149.00 | 88,590,400 | 0 |
| 30-Nov-2021 | 156.00 | 161.00 | 145.00 | 146.00 | 31,655,000 | 0 |
| 29-Nov-2021 | 158.00 | 161.00 | 152.00 | 155.00 | 50,127,400 | 0 |
| 26-Nov-2021 | 175.00 | 177.00 | 163.00 | 163.00 | 50,875,400 | 0 |
| 25-Nov-2021 | 166.00 | 177.00 | 166.00 | 175.00 | 105,958,700 | 0 |
| 24-Nov-2021 | 167.00 | 173.00 | 165.00 | 166.00 | 39,612,400 | 0 |
| 23-Nov-2021 | 173.00 | 180.00 | 165.00 | 168.00 | 67,950,000 | 0 |
| 22-Nov-2021 | 169.00 | 199.00 | 167.00 | 173.00 | 340,195,800 | 0 |
| 19-Nov-2021 | 170.00 | 174.00 | 164.00 | 169.00 | 44,230,300 | 0 |
| 18-Nov-2021 | 167.00 | 174.00 | 160.00 | 168.00 | 107,401,200 | 0 |
| 17-Nov-2021 | 144.00 | 183.00 | 141.00 | 166.00 | 596,090,000 | 0 |
| 16-Nov-2021 | 127.00 | 143.00 | 127.00 | 140.00 | 82,337,200 | 0 |
| 15-Nov-2021 | 126.00 | 142.00 | 126.00 | 134.00 | 62,614,700 | 0 |
| 12-Nov-2021 | 138.00 | 139.00 | 132.00 | 133.00 | 93,778,300 | 0 |
| 11-Nov-2021 | 106.00 | 147.00 | 106.00 | 137.00 | 589,919,200 | 0 |
| 10-Nov-2021 | 107.00 | 117.00 | 107.00 | 113.00 | 25,699,000 | 0 |
| 09-Nov-2021 | 105.00 | 115.00 | 105.00 | 114.00 | 53,024,400 | 0 |
| 08-Nov-2021 | 108.00 | 115.00 | 108.00 | 108.00 | 49,036,300 | 0 |
| 05-Nov-2021 | 112.00 | 112.00 | 108.00 | 109.00 | 16,756,800 | 0 |
| 04-Nov-2021 | 102.00 | 110.00 | 102.00 | 109.00 | 39,889,400 | 0 |
| 03-Nov-2021 | 105.00 | 114.00 | 104.00 | 104.00 | 96,948,300 | 0 |
| 02-Nov-2021 | 103.00 | 115.00 | 100.00 | 111.00 | 290,542,100 | 0 |
| 01-Nov-2021 | 103.00 | 104.00 | 100.00 | 102.00 | 24,048,400 | 0 |
| 29-Oct-2021 | 96.00 | 102.00 | 96.00 | 102.00 | 53,787,700 | 0 |
| 28-Oct-2021 | 97.00 | 104.00 | 95.00 | 97.00 | 164,647,600 | 0 |
| 27-Oct-2021 | 93.00 | 101.00 | 93.00 | 97.00 | 22,261,100 | 0 |
| 26-Oct-2021 | 92.00 | 98.00 | 92.00 | 96.00 | 13,940,400 | 0 |
| 25-Oct-2021 | 99.00 | 101.00 | 96.00 | 97.00 | 18,899,900 | 0 |
| 22-Oct-2021 | 97.00 | 102.00 | 96.00 | 99.00 | 65,951,800 | 0 |
| 21-Oct-2021 | 95.00 | 104.00 | 92.00 | 97.00 | 154,551,000 | 0 |
| 19-Oct-2021 | 92.00 | 102.00 | 92.00 | 94.00 | 64,664,300 | 0 |
| 18-Oct-2021 | 95.00 | 96.00 | 91.00 | 92.00 | 6,018,500 | 0 |
| 15-Oct-2021 | 92.00 | 97.00 | 92.00 | 95.00 | 9,874,900 | 0 |
| 14-Oct-2021 | 92.00 | 98.00 | 92.00 | 97.00 | 7,654,400 | 0 |