| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Mar-2022 | 117.00 | 120.00 | 111.00 | 116.00 | 13,098,900 | 0 |
| 11-Mar-2022 | 125.00 | 125.00 | 116.00 | 117.00 | 33,736,000 | 0 |
| 10-Mar-2022 | 115.00 | 126.00 | 114.00 | 123.00 | 87,618,500 | 0 |
| 09-Mar-2022 | 105.00 | 126.00 | 105.00 | 115.00 | 69,446,900 | 0 |
| 08-Mar-2022 | 100.00 | 128.00 | 100.00 | 111.00 | 165,284,700 | 0 |
| 07-Mar-2022 | 116.00 | 118.00 | 107.00 | 107.00 | 13,034,400 | 0 |
| 04-Mar-2022 | 113.00 | 126.00 | 113.00 | 114.00 | 27,491,700 | 0 |
| 02-Mar-2022 | 116.00 | 129.00 | 116.00 | 120.00 | 38,537,700 | 0 |
| 01-Mar-2022 | 115.00 | 136.00 | 113.00 | 123.00 | 142,255,000 | 0 |
| 25-Feb-2022 | 117.00 | 128.00 | 116.00 | 116.00 | 20,628,200 | 0 |
| 24-Feb-2022 | 121.00 | 142.00 | 121.00 | 124.00 | 149,953,900 | 0 |
| 23-Feb-2022 | 120.00 | 152.00 | 115.00 | 127.00 | 361,739,800 | 0 |
| 22-Feb-2022 | 120.00 | 131.00 | 118.00 | 120.00 | 126,686,600 | 0 |
| 21-Feb-2022 | 167.00 | 167.00 | 125.00 | 126.00 | 414,698,500 | 0 |
| 18-Feb-2022 | 112.00 | 124.00 | 99.00 | 124.00 | 560,667,000 | 0 |
| 17-Feb-2022 | 93.00 | 95.00 | 91.00 | 92.00 | 11,393,400 | 0 |
| 16-Feb-2022 | 95.00 | 96.00 | 93.00 | 93.00 | 16,054,300 | 0 |
| 15-Feb-2022 | 99.00 | 101.00 | 96.00 | 96.00 | 14,454,600 | 0 |
| 14-Feb-2022 | 100.00 | 101.00 | 98.00 | 100.00 | 8,235,700 | 0 |
| 11-Feb-2022 | 100.00 | 102.00 | 98.00 | 100.00 | 11,281,100 | 0 |
| 10-Feb-2022 | 97.00 | 104.00 | 97.00 | 100.00 | 18,306,700 | 0 |
| 09-Feb-2022 | 104.00 | 106.00 | 102.00 | 103.00 | 21,183,700 | 0 |
| 08-Feb-2022 | 102.00 | 104.00 | 98.00 | 104.00 | 73,161,500 | 0 |
| 07-Feb-2022 | 98.00 | 114.00 | 94.00 | 102.00 | 257,633,700 | 0 |
| 04-Feb-2022 | 93.00 | 104.00 | 93.00 | 97.00 | 182,214,200 | 0 |
| 03-Feb-2022 | 94.00 | 99.00 | 92.00 | 93.00 | 36,165,400 | 0 |
| 02-Feb-2022 | 94.00 | 99.00 | 92.00 | 95.00 | 39,290,300 | 0 |
| 31-Jan-2022 | 92.00 | 98.00 | 90.00 | 94.00 | 54,756,400 | 0 |
| 28-Jan-2022 | 97.00 | 98.00 | 92.00 | 92.00 | 25,915,000 | 0 |
| 27-Jan-2022 | 90.00 | 102.00 | 90.00 | 96.00 | 135,056,300 | 0 |
| 26-Jan-2022 | 91.00 | 104.00 | 87.00 | 92.00 | 132,523,300 | 0 |
| 25-Jan-2022 | 95.00 | 97.00 | 90.00 | 91.00 | 21,369,500 | 0 |
| 24-Jan-2022 | 96.00 | 101.00 | 94.00 | 96.00 | 48,017,200 | 0 |
| 21-Jan-2022 | 101.00 | 105.00 | 94.00 | 96.00 | 58,935,000 | 0 |
| 20-Jan-2022 | 100.00 | 104.00 | 98.00 | 101.00 | 41,308,000 | 0 |
| 19-Jan-2022 | 102.00 | 110.00 | 99.00 | 99.00 | 153,867,500 | 0 |
| 18-Jan-2022 | 102.00 | 109.00 | 98.00 | 102.00 | 76,325,500 | 0 |
| 17-Jan-2022 | 129.00 | 129.00 | 103.00 | 103.00 | 379,657,600 | 0 |
| 14-Jan-2022 | 82.00 | 110.00 | 81.00 | 110.00 | 452,121,400 | 0 |
| 13-Jan-2022 | 88.00 | 88.00 | 81.00 | 82.00 | 97,592,900 | 0 |
| 12-Jan-2022 | 87.00 | 92.00 | 87.00 | 87.00 | 164,409,300 | 0 |
| 11-Jan-2022 | 70.00 | 93.00 | 68.00 | 93.00 | 370,629,000 | 0 |
| 10-Jan-2022 | 69.00 | 70.00 | 68.00 | 69.00 | 3,037,600 | 0 |
| 07-Jan-2022 | 69.00 | 72.00 | 68.00 | 69.00 | 9,763,100 | 0 |
| 06-Jan-2022 | 73.00 | 73.00 | 68.00 | 70.00 | 11,171,600 | 0 |
| 05-Jan-2022 | 67.00 | 73.00 | 67.00 | 72.00 | 34,197,400 | 0 |
| 04-Jan-2022 | 66.00 | 70.00 | 66.00 | 67.00 | 3,854,000 | 0 |
| 03-Jan-2022 | 67.00 | 70.00 | 67.00 | 69.00 | 8,600,400 | 0 |
| 30-Dec-2021 | 72.00 | 73.00 | 68.00 | 68.00 | 13,629,900 | 0 |
| 29-Dec-2021 | 72.00 | 74.00 | 71.00 | 72.00 | 10,727,000 | 0 |
| 28-Dec-2021 | 74.00 | 77.00 | 71.00 | 72.00 | 25,735,200 | 0 |
| 27-Dec-2021 | 72.00 | 77.00 | 71.00 | 73.00 | 41,142,700 | 0 |
| 24-Dec-2021 | 71.00 | 76.00 | 71.00 | 72.00 | 8,879,500 | 0 |
| 23-Dec-2021 | 71.00 | 75.00 | 71.00 | 73.00 | 7,938,100 | 0 |
| 22-Dec-2021 | 70.00 | 77.00 | 70.00 | 74.00 | 64,706,200 | 0 |
| 21-Dec-2021 | 70.00 | 75.00 | 70.00 | 70.00 | 22,418,100 | 0 |
| 20-Dec-2021 | 72.00 | 75.00 | 70.00 | 71.00 | 26,722,100 | 0 |
| 17-Dec-2021 | 74.00 | 75.00 | 70.00 | 72.00 | 21,728,300 | 0 |
| 16-Dec-2021 | 79.00 | 84.00 | 74.00 | 74.00 | 63,581,700 | 0 |
| 15-Dec-2021 | 68.00 | 79.00 | 68.00 | 79.00 | 94,131,500 | 0 |
| 14-Dec-2021 | 67.00 | 73.00 | 67.00 | 70.00 | 17,897,200 | 0 |
| 13-Dec-2021 | 70.00 | 71.00 | 69.00 | 70.00 | 7,146,400 | 0 |
| 10-Dec-2021 | 70.00 | 77.00 | 68.00 | 69.00 | 63,122,900 | 0 |
| 09-Dec-2021 | 62.00 | 76.00 | 62.00 | 70.00 | 154,184,600 | 0 |
| 08-Dec-2021 | 66.00 | 67.00 | 64.00 | 64.00 | 5,141,800 | 0 |
| 07-Dec-2021 | 65.00 | 69.00 | 65.00 | 66.00 | 8,134,100 | 0 |
| 06-Dec-2021 | 66.00 | 69.00 | 66.00 | 68.00 | 4,985,200 | 0 |
| 03-Dec-2021 | 70.00 | 70.00 | 67.00 | 68.00 | 6,241,600 | 0 |
| 02-Dec-2021 | 73.00 | 77.00 | 68.00 | 70.00 | 21,240,200 | 0 |
| 01-Dec-2021 | 68.00 | 73.00 | 65.00 | 72.00 | 34,516,100 | 0 |
| 30-Nov-2021 | 73.00 | 76.00 | 69.00 | 69.00 | 14,902,800 | 0 |
| 29-Nov-2021 | 77.00 | 77.00 | 72.00 | 74.00 | 18,395,200 | 0 |
| 26-Nov-2021 | 78.00 | 80.00 | 75.00 | 77.00 | 23,175,500 | 0 |
| 25-Nov-2021 | 75.00 | 83.00 | 74.00 | 78.00 | 140,721,200 | 0 |
| 24-Nov-2021 | 80.00 | 83.00 | 74.00 | 76.00 | 91,555,800 | 0 |
| 23-Nov-2021 | 73.00 | 79.00 | 72.00 | 79.00 | 58,937,300 | 0 |
| 22-Nov-2021 | 76.00 | 77.00 | 72.00 | 73.00 | 24,130,500 | 0 |
| 19-Nov-2021 | 75.00 | 80.00 | 74.00 | 75.00 | 26,225,500 | 0 |
| 18-Nov-2021 | 80.00 | 88.00 | 75.00 | 76.00 | 169,785,700 | 0 |
| 17-Nov-2021 | 80.00 | 81.00 | 75.00 | 78.00 | 71,894,900 | 0 |
| 16-Nov-2021 | 70.00 | 84.00 | 70.00 | 80.00 | 447,557,800 | 0 |
| 15-Nov-2021 | 68.00 | 71.00 | 64.00 | 69.00 | 46,517,200 | 0 |
| 12-Nov-2021 | 73.00 | 73.00 | 67.00 | 67.00 | 60,586,500 | 0 |
| 11-Nov-2021 | 70.00 | 77.00 | 69.00 | 72.00 | 126,042,800 | 0 |
| 10-Nov-2021 | 70.00 | 73.00 | 68.00 | 70.00 | 36,689,800 | 0 |
| 09-Nov-2021 | 72.00 | 73.00 | 69.00 | 70.00 | 46,686,300 | 0 |
| 08-Nov-2021 | 66.00 | 74.00 | 64.00 | 71.00 | 140,882,100 | 0 |
| 05-Nov-2021 | 64.00 | 72.00 | 64.00 | 66.00 | 195,499,300 | 0 |
| 04-Nov-2021 | 68.00 | 68.00 | 68.00 | 68.00 | 3,851,200 | 0 |
| 03-Nov-2021 | 87.00 | 87.00 | 73.00 | 73.00 | 42,185,500 | 0 |
| 02-Nov-2021 | 59.00 | 78.00 | 57.00 | 78.00 | 473,660,500 | 0 |
| 01-Nov-2021 | 60.00 | 63.00 | 57.00 | 58.00 | 80,557,400 | 0 |
| 29-Oct-2021 | 54.00 | 59.00 | 53.00 | 58.00 | 80,361,000 | 0 |
| 28-Oct-2021 | 53.00 | 57.00 | 52.00 | 54.00 | 55,966,400 | 0 |
| 27-Oct-2021 | 52.00 | 53.00 | 52.00 | 52.00 | 5,407,800 | 0 |
| 26-Oct-2021 | 53.00 | 60.00 | 51.00 | 52.00 | 103,961,000 | 0 |
| 25-Oct-2021 | 52.00 | 54.00 | 52.00 | 53.00 | 4,230,600 | 0 |
| 22-Oct-2021 | 53.00 | 56.00 | 52.00 | 52.00 | 17,154,600 | 0 |
| 21-Oct-2021 | 53.00 | 54.00 | 52.00 | 53.00 | 4,207,200 | 0 |
| 19-Oct-2021 | 53.00 | 54.00 | 52.00 | 53.00 | 2,879,600 | 0 |