| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-May-2022 | 70.00 | 72.00 | 68.00 | 71.00 | 13,798,800 | 0 |
| 09-May-2022 | 71.00 | 72.00 | 69.00 | 69.00 | 14,442,100 | 0 |
| 28-Apr-2022 | 72.00 | 72.00 | 71.00 | 72.00 | 2,756,000 | 0 |
| 27-Apr-2022 | 72.00 | 73.00 | 70.00 | 72.00 | 6,785,100 | 0 |
| 26-Apr-2022 | 71.00 | 73.00 | 70.00 | 72.00 | 10,858,800 | 0 |
| 25-Apr-2022 | 73.00 | 74.00 | 71.00 | 71.00 | 6,118,800 | 0 |
| 22-Apr-2022 | 73.00 | 75.00 | 73.00 | 74.00 | 5,794,400 | 0 |
| 21-Apr-2022 | 76.00 | 76.00 | 73.00 | 73.00 | 4,655,800 | 0 |
| 20-Apr-2022 | 75.00 | 77.00 | 74.00 | 75.00 | 7,590,500 | 0 |
| 19-Apr-2022 | 76.00 | 77.00 | 74.00 | 74.00 | 7,022,100 | 0 |
| 18-Apr-2022 | 73.00 | 77.00 | 73.00 | 76.00 | 14,200,300 | 0 |
| 14-Apr-2022 | 70.00 | 75.00 | 68.00 | 73.00 | 29,844,600 | 0 |
| 13-Apr-2022 | 76.00 | 76.00 | 71.00 | 71.00 | 33,061,900 | 0 |
| 12-Apr-2022 | 82.00 | 82.00 | 76.00 | 76.00 | 19,598,100 | 0 |
| 11-Apr-2022 | 85.00 | 85.00 | 81.00 | 81.00 | 28,519,900 | 0 |
| 08-Apr-2022 | 89.00 | 90.00 | 86.00 | 87.00 | 5,174,100 | 0 |
| 07-Apr-2022 | 86.00 | 89.00 | 85.00 | 89.00 | 14,088,500 | 0 |
| 06-Apr-2022 | 87.00 | 88.00 | 85.00 | 86.00 | 5,067,100 | 0 |
| 05-Apr-2022 | 86.00 | 89.00 | 86.00 | 87.00 | 8,193,600 | 0 |
| 04-Apr-2022 | 89.00 | 89.00 | 84.00 | 86.00 | 9,424,600 | 0 |
| 01-Apr-2022 | 89.00 | 92.00 | 87.00 | 88.00 | 12,354,400 | 0 |
| 31-Mar-2022 | 89.00 | 90.00 | 88.00 | 89.00 | 3,613,300 | 0 |
| 30-Mar-2022 | 90.00 | 90.00 | 88.00 | 89.00 | 6,453,500 | 0 |
| 29-Mar-2022 | 90.00 | 91.00 | 89.00 | 90.00 | 4,802,000 | 0 |
| 28-Mar-2022 | 90.00 | 91.00 | 89.00 | 90.00 | 3,611,900 | 0 |
| 25-Mar-2022 | 90.00 | 91.00 | 90.00 | 90.00 | 2,824,800 | 0 |
| 24-Mar-2022 | 91.00 | 92.00 | 90.00 | 90.00 | 3,445,800 | 0 |
| 23-Mar-2022 | 91.00 | 92.00 | 90.00 | 91.00 | 4,171,700 | 0 |
| 22-Mar-2022 | 91.00 | 92.00 | 90.00 | 91.00 | 3,024,000 | 0 |
| 21-Mar-2022 | 91.00 | 95.00 | 90.00 | 91.00 | 17,360,100 | 0 |
| 18-Mar-2022 | 91.00 | 93.00 | 91.00 | 91.00 | 3,451,800 | 0 |
| 17-Mar-2022 | 92.00 | 93.00 | 91.00 | 91.00 | 4,545,700 | 0 |
| 16-Mar-2022 | 91.00 | 96.00 | 91.00 | 92.00 | 24,776,000 | 0 |
| 15-Mar-2022 | 92.00 | 93.00 | 90.00 | 91.00 | 3,753,900 | 0 |
| 14-Mar-2022 | 93.00 | 94.00 | 91.00 | 91.00 | 8,406,600 | 0 |
| 11-Mar-2022 | 92.00 | 94.00 | 91.00 | 93.00 | 3,479,900 | 0 |
| 10-Mar-2022 | 92.00 | 98.00 | 91.00 | 92.00 | 32,164,200 | 0 |
| 09-Mar-2022 | 96.00 | 96.00 | 90.00 | 92.00 | 7,234,400 | 0 |
| 08-Mar-2022 | 91.00 | 97.00 | 91.00 | 92.00 | 23,636,800 | 0 |
| 07-Mar-2022 | 85.00 | 92.00 | 85.00 | 91.00 | 5,200,100 | 0 |
| 04-Mar-2022 | 91.00 | 92.00 | 90.00 | 91.00 | 5,893,100 | 0 |
| 02-Mar-2022 | 95.00 | 95.00 | 90.00 | 91.00 | 8,683,600 | 0 |
| 01-Mar-2022 | 92.00 | 95.00 | 92.00 | 93.00 | 5,986,100 | 0 |
| 25-Feb-2022 | 91.00 | 94.00 | 91.00 | 92.00 | 9,386,300 | 0 |
| 24-Feb-2022 | 98.00 | 98.00 | 91.00 | 92.00 | 23,804,600 | 0 |
| 23-Feb-2022 | 100.00 | 100.00 | 95.00 | 97.00 | 19,092,200 | 0 |
| 22-Feb-2022 | 98.00 | 104.00 | 97.00 | 99.00 | 41,891,200 | 0 |
| 21-Feb-2022 | 110.00 | 110.00 | 97.00 | 97.00 | 12,664,600 | 0 |
| 18-Feb-2022 | 106.00 | 106.00 | 98.00 | 100.00 | 63,122,600 | 0 |
| 17-Feb-2022 | 98.00 | 111.00 | 95.00 | 105.00 | 288,385,600 | 0 |
| 16-Feb-2022 | 95.00 | 97.00 | 93.00 | 96.00 | 9,087,800 | 0 |
| 15-Feb-2022 | 96.00 | 97.00 | 93.00 | 95.00 | 9,288,700 | 0 |
| 14-Feb-2022 | 99.00 | 99.00 | 96.00 | 96.00 | 6,910,600 | 0 |
| 11-Feb-2022 | 98.00 | 102.00 | 97.00 | 98.00 | 24,839,300 | 0 |
| 10-Feb-2022 | 94.00 | 100.00 | 93.00 | 98.00 | 46,505,800 | 0 |
| 09-Feb-2022 | 96.00 | 97.00 | 94.00 | 94.00 | 7,097,100 | 0 |
| 08-Feb-2022 | 93.00 | 98.00 | 93.00 | 96.00 | 10,533,200 | 0 |
| 07-Feb-2022 | 96.00 | 96.00 | 93.00 | 95.00 | 7,096,700 | 0 |
| 04-Feb-2022 | 92.00 | 97.00 | 92.00 | 96.00 | 12,734,500 | 0 |
| 03-Feb-2022 | 95.00 | 95.00 | 91.00 | 94.00 | 7,073,900 | 0 |
| 02-Feb-2022 | 92.00 | 95.00 | 92.00 | 94.00 | 10,873,300 | 0 |
| 31-Jan-2022 | 90.00 | 95.00 | 90.00 | 92.00 | 11,732,300 | 0 |
| 28-Jan-2022 | 91.00 | 92.00 | 89.00 | 90.00 | 7,651,000 | 0 |
| 27-Jan-2022 | 93.00 | 98.00 | 90.00 | 91.00 | 27,393,000 | 0 |
| 26-Jan-2022 | 97.00 | 99.00 | 92.00 | 93.00 | 16,739,100 | 0 |
| 25-Jan-2022 | 102.00 | 103.00 | 96.00 | 97.00 | 20,692,700 | 0 |
| 24-Jan-2022 | 104.00 | 104.00 | 101.00 | 102.00 | 7,540,200 | 0 |
| 21-Jan-2022 | 102.00 | 105.00 | 101.00 | 102.00 | 14,024,400 | 0 |
| 20-Jan-2022 | 101.00 | 103.00 | 100.00 | 102.00 | 6,093,200 | 0 |
| 19-Jan-2022 | 103.00 | 103.00 | 100.00 | 101.00 | 9,806,500 | 0 |
| 18-Jan-2022 | 101.00 | 106.00 | 101.00 | 102.00 | 25,627,100 | 0 |
| 17-Jan-2022 | 102.00 | 106.00 | 101.00 | 102.00 | 19,206,500 | 0 |
| 14-Jan-2022 | 102.00 | 103.00 | 101.00 | 102.00 | 7,443,400 | 0 |
| 13-Jan-2022 | 102.00 | 103.00 | 101.00 | 102.00 | 12,908,300 | 0 |
| 12-Jan-2022 | 102.00 | 106.00 | 101.00 | 102.00 | 15,892,200 | 0 |
| 11-Jan-2022 | 99.00 | 106.00 | 99.00 | 102.00 | 19,578,200 | 0 |
| 10-Jan-2022 | 104.00 | 108.00 | 104.00 | 105.00 | 17,302,000 | 0 |
| 07-Jan-2022 | 104.00 | 111.00 | 104.00 | 104.00 | 34,289,000 | 0 |
| 06-Jan-2022 | 105.00 | 115.00 | 100.00 | 106.00 | 132,183,100 | 0 |
| 05-Jan-2022 | 101.00 | 109.00 | 101.00 | 105.00 | 12,941,000 | 0 |
| 04-Jan-2022 | 110.00 | 113.00 | 107.00 | 107.00 | 26,084,700 | 0 |
| 03-Jan-2022 | 104.00 | 117.00 | 102.00 | 109.00 | 143,335,200 | 0 |
| 30-Dec-2021 | 110.00 | 113.00 | 105.00 | 105.00 | 33,130,800 | 0 |
| 29-Dec-2021 | 112.00 | 117.00 | 110.00 | 110.00 | 45,042,700 | 0 |
| 28-Dec-2021 | 117.00 | 122.00 | 112.00 | 112.00 | 104,205,900 | 0 |
| 27-Dec-2021 | 112.00 | 127.00 | 110.00 | 116.00 | 533,269,000 | 0 |
| 24-Dec-2021 | 103.00 | 121.00 | 102.00 | 108.00 | 286,618,700 | 0 |
| 23-Dec-2021 | 103.00 | 104.00 | 102.00 | 103.00 | 4,274,300 | 0 |
| 22-Dec-2021 | 104.00 | 105.00 | 102.00 | 103.00 | 4,981,200 | 0 |
| 21-Dec-2021 | 103.00 | 105.00 | 102.00 | 104.00 | 4,720,300 | 0 |
| 20-Dec-2021 | 104.00 | 106.00 | 103.00 | 103.00 | 6,155,700 | 0 |
| 17-Dec-2021 | 105.00 | 106.00 | 103.00 | 104.00 | 5,820,100 | 0 |
| 16-Dec-2021 | 101.00 | 107.00 | 101.00 | 105.00 | 5,754,500 | 0 |
| 15-Dec-2021 | 105.00 | 109.00 | 105.00 | 107.00 | 6,104,600 | 0 |
| 14-Dec-2021 | 102.00 | 109.00 | 100.00 | 109.00 | 11,080,800 | 0 |
| 13-Dec-2021 | 101.00 | 109.00 | 101.00 | 106.00 | 8,062,700 | 0 |
| 10-Dec-2021 | 107.00 | 109.00 | 104.00 | 108.00 | 12,063,900 | 0 |
| 09-Dec-2021 | 109.00 | 110.00 | 106.00 | 106.00 | 11,772,300 | 0 |
| 08-Dec-2021 | 110.00 | 112.00 | 106.00 | 108.00 | 15,270,800 | 0 |
| 07-Dec-2021 | 109.00 | 112.00 | 108.00 | 110.00 | 9,324,100 | 0 |