| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Jun-2022 | 92.00 | 96.00 | 91.00 | 91.00 | 18,510,100 | 0 |
| 09-Jun-2022 | 90.00 | 98.00 | 89.00 | 91.00 | 31,063,100 | 0 |
| 08-Jun-2022 | 88.00 | 93.00 | 88.00 | 91.00 | 15,723,300 | 0 |
| 07-Jun-2022 | 90.00 | 91.00 | 89.00 | 89.00 | 4,284,500 | 0 |
| 06-Jun-2022 | 89.00 | 92.00 | 88.00 | 90.00 | 8,787,700 | 0 |
| 03-Jun-2022 | 88.00 | 91.00 | 88.00 | 89.00 | 5,708,200 | 0 |
| 02-Jun-2022 | 88.00 | 92.00 | 88.00 | 89.00 | 11,004,800 | 0 |
| 31-May-2022 | 87.00 | 94.00 | 87.00 | 88.00 | 21,106,600 | 0 |
| 30-May-2022 | 88.00 | 89.00 | 87.00 | 88.00 | 2,772,600 | 0 |
| 27-May-2022 | 87.00 | 94.00 | 86.00 | 88.00 | 18,819,700 | 0 |
| 25-May-2022 | 87.00 | 89.00 | 86.00 | 87.00 | 5,153,300 | 0 |
| 24-May-2022 | 88.00 | 90.00 | 87.00 | 87.00 | 5,348,300 | 0 |
| 23-May-2022 | 87.00 | 92.00 | 87.00 | 89.00 | 10,483,100 | 0 |
| 20-May-2022 | 87.00 | 92.00 | 87.00 | 88.00 | 13,009,300 | 0 |
| 19-May-2022 | 89.00 | 91.00 | 87.00 | 88.00 | 5,786,000 | 0 |
| 18-May-2022 | 88.00 | 92.00 | 88.00 | 89.00 | 15,891,500 | 0 |
| 17-May-2022 | 88.00 | 93.00 | 87.00 | 88.00 | 15,547,900 | 0 |
| 13-May-2022 | 86.00 | 101.00 | 86.00 | 88.00 | 81,534,200 | 0 |
| 12-May-2022 | 82.00 | 97.00 | 82.00 | 86.00 | 29,609,700 | 0 |
| 11-May-2022 | 85.00 | 91.00 | 85.00 | 87.00 | 6,767,300 | 0 |
| 10-May-2022 | 90.00 | 91.00 | 84.00 | 88.00 | 12,941,900 | 0 |
| 09-May-2022 | 89.00 | 96.00 | 89.00 | 90.00 | 6,646,900 | 0 |
| 28-Apr-2022 | 95.00 | 97.00 | 91.00 | 92.00 | 7,421,800 | 0 |
| 27-Apr-2022 | 93.00 | 101.00 | 88.00 | 95.00 | 34,223,900 | 0 |
| 26-Apr-2022 | 88.00 | 103.00 | 88.00 | 92.00 | 63,099,700 | 0 |
| 25-Apr-2022 | 94.00 | 94.00 | 88.00 | 89.00 | 10,973,600 | 0 |
| 22-Apr-2022 | 84.00 | 106.00 | 84.00 | 93.00 | 90,563,600 | 0 |
| 21-Apr-2022 | 93.00 | 94.00 | 88.00 | 89.00 | 13,328,300 | 0 |
| 20-Apr-2022 | 100.00 | 103.00 | 94.00 | 94.00 | 22,064,600 | 0 |
| 19-Apr-2022 | 89.00 | 108.00 | 84.00 | 101.00 | 146,052,400 | 0 |
| 18-Apr-2022 | 88.00 | 88.00 | 83.00 | 84.00 | 4,327,100 | 0 |
| 14-Apr-2022 | 93.00 | 93.00 | 86.00 | 86.00 | 19,755,500 | 0 |
| 13-Apr-2022 | 91.00 | 94.00 | 89.00 | 90.00 | 5,211,700 | 0 |
| 12-Apr-2022 | 97.00 | 99.00 | 90.00 | 91.00 | 12,754,800 | 0 |
| 11-Apr-2022 | 103.00 | 103.00 | 95.00 | 96.00 | 14,299,500 | 0 |
| 08-Apr-2022 | 102.00 | 104.00 | 100.00 | 101.00 | 5,123,800 | 0 |
| 07-Apr-2022 | 103.00 | 107.00 | 102.00 | 103.00 | 2,852,900 | 0 |
| 06-Apr-2022 | 100.00 | 107.00 | 100.00 | 104.00 | 3,396,000 | 0 |
| 05-Apr-2022 | 101.00 | 108.00 | 101.00 | 106.00 | 2,554,900 | 0 |
| 04-Apr-2022 | 105.00 | 109.00 | 105.00 | 107.00 | 4,321,600 | 0 |
| 01-Apr-2022 | 98.00 | 108.00 | 98.00 | 105.00 | 3,438,800 | 0 |
| 31-Mar-2022 | 103.00 | 110.00 | 102.00 | 104.00 | 14,442,400 | 0 |
| 30-Mar-2022 | 103.00 | 106.00 | 102.00 | 102.00 | 4,531,800 | 0 |
| 29-Mar-2022 | 105.00 | 106.00 | 102.00 | 104.00 | 3,651,000 | 0 |
| 28-Mar-2022 | 107.00 | 107.00 | 103.00 | 104.00 | 4,365,000 | 0 |
| 25-Mar-2022 | 102.00 | 110.00 | 102.00 | 106.00 | 8,807,100 | 0 |
| 24-Mar-2022 | 112.00 | 112.00 | 107.00 | 108.00 | 7,176,300 | 0 |
| 23-Mar-2022 | 113.00 | 113.00 | 106.00 | 107.00 | 14,048,700 | 0 |
| 22-Mar-2022 | 112.00 | 112.00 | 105.00 | 106.00 | 7,778,700 | 0 |
| 21-Mar-2022 | 110.00 | 115.00 | 106.00 | 106.00 | 19,155,700 | 0 |
| 18-Mar-2022 | 117.00 | 119.00 | 112.00 | 113.00 | 12,708,000 | 0 |
| 17-Mar-2022 | 115.00 | 122.00 | 115.00 | 116.00 | 25,975,100 | 0 |
| 16-Mar-2022 | 109.00 | 118.00 | 109.00 | 115.00 | 4,347,700 | 0 |
| 15-Mar-2022 | 115.00 | 122.00 | 115.00 | 116.00 | 6,098,400 | 0 |
| 14-Mar-2022 | 120.00 | 124.00 | 118.00 | 120.00 | 11,659,600 | 0 |
| 11-Mar-2022 | 118.00 | 124.00 | 118.00 | 120.00 | 13,510,400 | 0 |
| 10-Mar-2022 | 114.00 | 122.00 | 114.00 | 118.00 | 8,181,500 | 0 |
| 09-Mar-2022 | 113.00 | 121.00 | 113.00 | 116.00 | 10,298,100 | 0 |
| 08-Mar-2022 | 111.00 | 120.00 | 111.00 | 115.00 | 9,187,600 | 0 |
| 07-Mar-2022 | 114.00 | 120.00 | 112.00 | 117.00 | 8,847,300 | 0 |
| 04-Mar-2022 | 119.00 | 127.00 | 117.00 | 119.00 | 14,277,600 | 0 |
| 02-Mar-2022 | 124.00 | 133.00 | 124.00 | 125.00 | 8,831,100 | 0 |
| 01-Mar-2022 | 123.00 | 138.00 | 123.00 | 129.00 | 17,257,300 | 0 |
| 25-Feb-2022 | 124.00 | 132.00 | 124.00 | 129.00 | 9,160,500 | 0 |
| 24-Feb-2022 | 128.00 | 138.00 | 126.00 | 126.00 | 17,749,100 | 0 |
| 23-Feb-2022 | 133.00 | 141.00 | 133.00 | 135.00 | 23,578,100 | 0 |
| 22-Feb-2022 | 137.00 | 140.00 | 132.00 | 134.00 | 14,170,600 | 0 |
| 21-Feb-2022 | 139.00 | 145.00 | 137.00 | 137.00 | 18,102,600 | 0 |
| 18-Feb-2022 | 139.00 | 142.00 | 139.00 | 139.00 | 3,948,100 | 0 |
| 17-Feb-2022 | 140.00 | 144.00 | 140.00 | 142.00 | 4,152,500 | 0 |
| 16-Feb-2022 | 142.00 | 145.00 | 141.00 | 142.00 | 7,095,400 | 0 |
| 15-Feb-2022 | 139.00 | 148.00 | 139.00 | 141.00 | 19,115,600 | 0 |
| 14-Feb-2022 | 148.00 | 148.00 | 139.00 | 141.00 | 10,242,700 | 0 |
| 11-Feb-2022 | 149.00 | 153.00 | 146.00 | 147.00 | 13,870,700 | 0 |
| 10-Feb-2022 | 144.00 | 151.00 | 144.00 | 149.00 | 8,100,800 | 0 |
| 09-Feb-2022 | 137.00 | 153.00 | 137.00 | 148.00 | 21,200,500 | 0 |
| 08-Feb-2022 | 143.00 | 147.00 | 142.00 | 146.00 | 11,338,400 | 0 |
| 07-Feb-2022 | 143.00 | 147.00 | 142.00 | 142.00 | 11,196,100 | 0 |
| 04-Feb-2022 | 133.00 | 148.00 | 133.00 | 143.00 | 20,832,100 | 0 |
| 03-Feb-2022 | 132.00 | 144.00 | 132.00 | 142.00 | 13,794,600 | 0 |
| 02-Feb-2022 | 143.00 | 144.00 | 136.00 | 141.00 | 12,784,300 | 0 |
| 31-Jan-2022 | 141.00 | 144.00 | 138.00 | 138.00 | 10,443,400 | 0 |
| 28-Jan-2022 | 139.00 | 144.00 | 138.00 | 140.00 | 22,634,500 | 0 |
| 27-Jan-2022 | 136.00 | 145.00 | 136.00 | 138.00 | 18,919,300 | 0 |
| 26-Jan-2022 | 151.00 | 155.00 | 144.00 | 144.00 | 18,998,500 | 0 |
| 25-Jan-2022 | 156.00 | 159.00 | 149.00 | 152.00 | 24,057,700 | 0 |
| 24-Jan-2022 | 160.00 | 163.00 | 155.00 | 156.00 | 24,549,800 | 0 |
| 21-Jan-2022 | 163.00 | 168.00 | 160.00 | 160.00 | 41,091,600 | 0 |
| 20-Jan-2022 | 153.00 | 168.00 | 153.00 | 162.00 | 61,675,300 | 0 |
| 19-Jan-2022 | 157.00 | 163.00 | 156.00 | 157.00 | 19,936,700 | 0 |
| 18-Jan-2022 | 160.00 | 170.00 | 156.00 | 157.00 | 44,026,100 | 0 |
| 17-Jan-2022 | 159.00 | 163.00 | 159.00 | 160.00 | 15,581,900 | 0 |
| 14-Jan-2022 | 161.00 | 167.00 | 157.00 | 159.00 | 30,292,000 | 0 |
| 13-Jan-2022 | 154.00 | 173.00 | 154.00 | 161.00 | 172,963,700 | 0 |
| 12-Jan-2022 | 163.00 | 164.00 | 154.00 | 155.00 | 26,170,400 | 0 |
| 11-Jan-2022 | 164.00 | 169.00 | 161.00 | 162.00 | 30,325,500 | 0 |
| 10-Jan-2022 | 163.00 | 170.00 | 162.00 | 164.00 | 32,887,400 | 0 |
| 07-Jan-2022 | 173.00 | 174.00 | 164.00 | 165.00 | 27,107,400 | 0 |
| 06-Jan-2022 | 173.00 | 175.00 | 167.00 | 170.00 | 41,297,900 | 0 |
| 05-Jan-2022 | 180.00 | 184.00 | 173.00 | 174.00 | 38,244,400 | 0 |