| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 57.00 | 57.00 | 55.00 | 56.00 | 6,208,900 | 0 |
| 09-Jun-2022 | 55.00 | 57.00 | 54.00 | 56.00 | 9,934,800 | 0 |
| 08-Jun-2022 | 59.00 | 59.00 | 55.00 | 55.00 | 27,731,500 | 0 |
| 07-Jun-2022 | 61.00 | 62.00 | 58.00 | 59.00 | 25,718,200 | 0 |
| 06-Jun-2022 | 64.00 | 64.00 | 59.00 | 61.00 | 31,269,600 | 0 |
| 03-Jun-2022 | 66.00 | 66.00 | 63.00 | 63.00 | 27,148,300 | 0 |
| 02-Jun-2022 | 68.00 | 68.00 | 66.00 | 66.00 | 16,769,500 | 0 |
| 31-May-2022 | 69.00 | 70.00 | 67.00 | 68.00 | 19,829,500 | 0 |
| 30-May-2022 | 69.00 | 71.00 | 68.00 | 69.00 | 9,965,700 | 0 |
| 27-May-2022 | 68.00 | 69.00 | 67.00 | 69.00 | 9,370,400 | 0 |
| 25-May-2022 | 70.00 | 70.00 | 68.00 | 68.00 | 16,524,300 | 0 |
| 24-May-2022 | 69.00 | 71.00 | 68.00 | 70.00 | 15,082,000 | 0 |
| 23-May-2022 | 72.00 | 72.00 | 69.00 | 69.00 | 13,952,800 | 0 |
| 20-May-2022 | 68.00 | 74.00 | 68.00 | 71.00 | 62,495,700 | 0 |
| 19-May-2022 | 70.00 | 71.00 | 68.00 | 68.00 | 17,205,100 | 0 |
| 18-May-2022 | 70.00 | 72.00 | 69.00 | 70.00 | 17,179,100 | 0 |
| 17-May-2022 | 66.00 | 71.00 | 65.00 | 69.00 | 36,975,200 | 0 |
| 13-May-2022 | 68.00 | 70.00 | 66.00 | 67.00 | 27,011,100 | 0 |
| 12-May-2022 | 70.00 | 72.00 | 68.00 | 68.00 | 19,616,800 | 0 |
| 11-May-2022 | 68.00 | 71.00 | 67.00 | 70.00 | 24,932,300 | 0 |
| 10-May-2022 | 72.00 | 73.00 | 67.00 | 68.00 | 22,986,000 | 0 |
| 09-May-2022 | 72.00 | 74.00 | 71.00 | 72.00 | 27,790,000 | 0 |
| 28-Apr-2022 | 70.00 | 74.00 | 70.00 | 71.00 | 38,723,900 | 0 |
| 27-Apr-2022 | 67.00 | 75.00 | 67.00 | 70.00 | 47,065,100 | 0 |
| 26-Apr-2022 | 75.00 | 75.00 | 70.00 | 70.00 | 39,046,300 | 0 |
| 25-Apr-2022 | 79.00 | 79.00 | 73.00 | 74.00 | 40,107,200 | 0 |
| 22-Apr-2022 | 79.00 | 82.00 | 76.00 | 78.00 | 68,656,700 | 0 |
| 21-Apr-2022 | 79.00 | 81.00 | 77.00 | 78.00 | 27,723,000 | 0 |
| 20-Apr-2022 | 81.00 | 85.00 | 78.00 | 79.00 | 97,262,600 | 0 |
| 19-Apr-2022 | 82.00 | 82.00 | 77.00 | 81.00 | 67,746,000 | 0 |
| 18-Apr-2022 | 88.00 | 89.00 | 82.00 | 82.00 | 85,975,200 | 0 |
| 14-Apr-2022 | 90.00 | 94.00 | 87.00 | 88.00 | 181,731,800 | 0 |
| 13-Apr-2022 | 93.00 | 93.00 | 88.00 | 90.00 | 85,659,500 | 0 |
| 12-Apr-2022 | 87.00 | 101.00 | 86.00 | 92.00 | 416,012,300 | 0 |
| 11-Apr-2022 | 93.00 | 96.00 | 92.00 | 92.00 | 50,895,000 | 0 |
| 08-Apr-2022 | 105.00 | 105.00 | 98.00 | 98.00 | 103,191,100 | 0 |
| 07-Apr-2022 | 113.00 | 113.00 | 98.00 | 105.00 | 253,664,300 | 0 |
| 06-Apr-2022 | 107.00 | 111.00 | 104.00 | 104.00 | 166,098,900 | 0 |
| 05-Apr-2022 | 127.00 | 127.00 | 111.00 | 111.00 | 215,387,400 | 0 |
| 04-Apr-2022 | 114.00 | 120.00 | 112.00 | 119.00 | 190,568,700 | 0 |
| 01-Apr-2022 | 113.00 | 119.00 | 112.00 | 114.00 | 154,872,500 | 0 |
| 31-Mar-2022 | 135.00 | 137.00 | 120.00 | 120.00 | 494,320,000 | 0 |
| 30-Mar-2022 | 112.00 | 131.00 | 106.00 | 129.00 | 485,243,100 | 0 |
| 29-Mar-2022 | 105.00 | 114.00 | 102.00 | 113.00 | 257,854,800 | 0 |
| 28-Mar-2022 | 100.00 | 110.00 | 96.00 | 106.00 | 258,862,300 | 0 |
| 25-Mar-2022 | 107.00 | 107.00 | 100.00 | 100.00 | 134,951,300 | 0 |
| 24-Mar-2022 | 120.00 | 133.00 | 107.00 | 107.00 | 1,036,534,100 | 0 |
| 23-Mar-2022 | 110.00 | 147.00 | 104.00 | 110.00 | 344,038,900 | 0 |
| 22-Mar-2022 | 104.00 | 110.00 | 95.00 | 109.00 | 524,464,600 | 0 |
| 21-Mar-2022 | 87.00 | 102.00 | 83.00 | 100.00 | 349,618,400 | 0 |
| 18-Mar-2022 | 84.00 | 89.00 | 82.00 | 86.00 | 112,426,100 | 0 |
| 17-Mar-2022 | 86.00 | 87.00 | 82.00 | 83.00 | 43,359,300 | 0 |
| 16-Mar-2022 | 96.00 | 97.00 | 84.00 | 86.00 | 332,257,700 | 0 |
| 15-Mar-2022 | 80.00 | 92.00 | 74.00 | 90.00 | 310,690,200 | 0 |
| 14-Mar-2022 | 74.00 | 82.00 | 74.00 | 79.00 | 69,034,200 | 0 |
| 11-Mar-2022 | 75.00 | 83.00 | 74.00 | 79.00 | 129,164,600 | 0 |
| 10-Mar-2022 | 74.00 | 79.00 | 73.00 | 75.00 | 39,808,000 | 0 |
| 09-Mar-2022 | 77.00 | 78.00 | 74.00 | 74.00 | 16,166,900 | 0 |
| 08-Mar-2022 | 78.00 | 83.00 | 75.00 | 76.00 | 87,533,000 | 0 |
| 07-Mar-2022 | 80.00 | 81.00 | 75.00 | 77.00 | 62,241,800 | 0 |
| 04-Mar-2022 | 102.00 | 102.00 | 79.00 | 79.00 | 208,076,100 | 0 |
| 02-Mar-2022 | 82.00 | 85.00 | 76.00 | 76.00 | 77,237,300 | 0 |
| 01-Mar-2022 | 80.00 | 87.00 | 78.00 | 80.00 | 209,677,900 | 0 |
| 25-Feb-2022 | 118.00 | 118.00 | 82.00 | 82.00 | 684,503,300 | 0 |
| 24-Feb-2022 | 70.00 | 88.00 | 70.00 | 88.00 | 609,946,000 | 0 |
| 23-Feb-2022 | 71.00 | 73.00 | 69.00 | 70.00 | 31,396,200 | 0 |
| 22-Feb-2022 | 69.00 | 75.00 | 69.00 | 70.00 | 91,642,500 | 0 |
| 21-Feb-2022 | 70.00 | 71.00 | 69.00 | 69.00 | 5,685,800 | 0 |
| 18-Feb-2022 | 69.00 | 71.00 | 69.00 | 70.00 | 26,949,900 | 0 |
| 17-Feb-2022 | 70.00 | 71.00 | 69.00 | 69.00 | 8,051,700 | 0 |
| 16-Feb-2022 | 70.00 | 71.00 | 70.00 | 70.00 | 11,470,000 | 0 |
| 15-Feb-2022 | 70.00 | 73.00 | 69.00 | 71.00 | 34,500,600 | 0 |
| 14-Feb-2022 | 72.00 | 74.00 | 69.00 | 70.00 | 42,897,600 | 0 |
| 11-Feb-2022 | 71.00 | 75.00 | 70.00 | 71.00 | 43,338,200 | 0 |
| 10-Feb-2022 | 75.00 | 75.00 | 70.00 | 71.00 | 23,858,000 | 0 |
| 09-Feb-2022 | 69.00 | 77.00 | 68.00 | 74.00 | 145,583,600 | 0 |
| 08-Feb-2022 | 70.00 | 71.00 | 69.00 | 69.00 | 14,376,200 | 0 |
| 07-Feb-2022 | 70.00 | 71.00 | 69.00 | 70.00 | 6,583,200 | 0 |
| 04-Feb-2022 | 69.00 | 71.00 | 69.00 | 69.00 | 14,816,500 | 0 |
| 03-Feb-2022 | 69.00 | 72.00 | 68.00 | 69.00 | 16,049,900 | 0 |
| 02-Feb-2022 | 70.00 | 71.00 | 69.00 | 70.00 | 22,440,500 | 0 |
| 31-Jan-2022 | 74.00 | 74.00 | 70.00 | 70.00 | 17,545,800 | 0 |
| 28-Jan-2022 | 76.00 | 76.00 | 72.00 | 73.00 | 28,492,900 | 0 |
| 27-Jan-2022 | 72.00 | 76.00 | 72.00 | 75.00 | 62,654,000 | 0 |
| 26-Jan-2022 | 72.00 | 74.00 | 70.00 | 72.00 | 19,881,000 | 0 |
| 25-Jan-2022 | 77.00 | 78.00 | 72.00 | 72.00 | 33,759,900 | 0 |
| 24-Jan-2022 | 70.00 | 76.00 | 70.00 | 74.00 | 85,884,500 | 0 |
| 21-Jan-2022 | 68.00 | 72.00 | 68.00 | 70.00 | 12,518,900 | 0 |
| 20-Jan-2022 | 70.00 | 75.00 | 69.00 | 71.00 | 48,044,600 | 0 |
| 19-Jan-2022 | 70.00 | 72.00 | 70.00 | 70.00 | 11,622,000 | 0 |
| 18-Jan-2022 | 73.00 | 74.00 | 69.00 | 70.00 | 30,602,700 | 0 |
| 17-Jan-2022 | 70.00 | 79.00 | 69.00 | 73.00 | 185,015,800 | 0 |
| 14-Jan-2022 | 68.00 | 71.00 | 68.00 | 70.00 | 7,326,300 | 0 |
| 13-Jan-2022 | 67.00 | 72.00 | 67.00 | 69.00 | 9,550,300 | 0 |
| 12-Jan-2022 | 69.00 | 73.00 | 69.00 | 70.00 | 13,130,800 | 0 |
| 11-Jan-2022 | 70.00 | 74.00 | 70.00 | 72.00 | 30,516,200 | 0 |
| 10-Jan-2022 | 71.00 | 73.00 | 69.00 | 70.00 | 10,696,400 | 0 |
| 07-Jan-2022 | 67.00 | 77.00 | 67.00 | 71.00 | 49,316,400 | 0 |
| 06-Jan-2022 | 72.00 | 73.00 | 71.00 | 72.00 | 13,515,800 | 0 |
| 05-Jan-2022 | 75.00 | 79.00 | 72.00 | 72.00 | 94,670,200 | 0 |