| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 119.00 | 129.00 | 102.00 | 102.00 | 123,143,300 | 0 |
| 06-Jun-2022 | 89.00 | 109.00 | 83.00 | 109.00 | 259,916,100 | 0 |
| 03-Jun-2022 | 60.00 | 81.00 | 60.00 | 81.00 | 118,655,000 | 0 |
| 02-Jun-2022 | 61.00 | 63.00 | 60.00 | 60.00 | 18,848,900 | 0 |
| 31-May-2022 | 59.00 | 62.00 | 59.00 | 61.00 | 38,341,100 | 0 |
| 30-May-2022 | 58.00 | 62.00 | 57.00 | 59.00 | 23,481,900 | 0 |
| 27-May-2022 | 59.00 | 59.00 | 56.00 | 58.00 | 36,534,000 | 0 |
| 25-May-2022 | 59.00 | 59.00 | 58.00 | 59.00 | 1,115,900 | 0 |
| 24-May-2022 | 60.00 | 61.00 | 58.00 | 59.00 | 36,478,900 | 0 |
| 23-May-2022 | 61.00 | 62.00 | 59.00 | 60.00 | 29,056,300 | 0 |
| 20-May-2022 | 58.00 | 64.00 | 56.00 | 60.00 | 51,814,200 | 0 |
| 19-May-2022 | 59.00 | 60.00 | 57.00 | 58.00 | 28,270,800 | 0 |
| 18-May-2022 | 58.00 | 62.00 | 56.00 | 59.00 | 40,860,500 | 0 |
| 17-May-2022 | 59.00 | 59.00 | 54.00 | 58.00 | 31,382,200 | 0 |
| 13-May-2022 | 61.00 | 61.00 | 57.00 | 58.00 | 36,333,300 | 0 |
| 12-May-2022 | 64.00 | 65.00 | 60.00 | 61.00 | 40,643,700 | 0 |
| 11-May-2022 | 65.00 | 65.00 | 63.00 | 64.00 | 33,560,800 | 0 |
| 10-May-2022 | 65.00 | 66.00 | 64.00 | 65.00 | 34,411,000 | 0 |
| 09-May-2022 | 65.00 | 66.00 | 64.00 | 65.00 | 33,540,900 | 0 |
| 28-Apr-2022 | 64.00 | 67.00 | 63.00 | 65.00 | 36,239,500 | 0 |
| 27-Apr-2022 | 64.00 | 64.00 | 62.00 | 64.00 | 34,558,800 | 0 |
| 26-Apr-2022 | 64.00 | 67.00 | 62.00 | 64.00 | 6,288,700 | 0 |
| 25-Apr-2022 | 65.00 | 66.00 | 62.00 | 64.00 | 33,972,100 | 0 |
| 22-Apr-2022 | 65.00 | 67.00 | 63.00 | 65.00 | 4,414,300 | 0 |
| 21-Apr-2022 | 66.00 | 67.00 | 64.00 | 65.00 | 35,126,900 | 0 |
| 20-Apr-2022 | 68.00 | 69.00 | 63.00 | 65.00 | 9,248,500 | 0 |
| 19-Apr-2022 | 66.00 | 68.00 | 66.00 | 67.00 | 4,887,700 | 0 |
| 18-Apr-2022 | 71.00 | 71.00 | 66.00 | 66.00 | 16,785,500 | 0 |
| 14-Apr-2022 | 67.00 | 80.00 | 66.00 | 70.00 | 58,233,300 | 0 |
| 13-Apr-2022 | 65.00 | 68.00 | 63.00 | 66.00 | 5,031,900 | 0 |
| 12-Apr-2022 | 68.00 | 68.00 | 64.00 | 65.00 | 6,453,400 | 0 |
| 11-Apr-2022 | 70.00 | 70.00 | 66.00 | 68.00 | 7,313,900 | 0 |
| 08-Apr-2022 | 73.00 | 73.00 | 68.00 | 69.00 | 22,636,800 | 0 |
| 07-Apr-2022 | 75.00 | 76.00 | 70.00 | 71.00 | 21,456,200 | 0 |
| 06-Apr-2022 | 67.00 | 80.00 | 67.00 | 75.00 | 138,099,800 | 0 |
| 05-Apr-2022 | 64.00 | 67.00 | 64.00 | 66.00 | 6,247,300 | 0 |
| 04-Apr-2022 | 64.00 | 65.00 | 63.00 | 64.00 | 19,527,700 | 0 |
| 01-Apr-2022 | 64.00 | 66.00 | 63.00 | 64.00 | 2,968,800 | 0 |
| 31-Mar-2022 | 62.00 | 68.00 | 62.00 | 63.00 | 32,482,900 | 0 |
| 30-Mar-2022 | 66.00 | 67.00 | 62.00 | 62.00 | 14,352,700 | 0 |
| 29-Mar-2022 | 67.00 | 68.00 | 65.00 | 66.00 | 18,993,600 | 0 |
| 28-Mar-2022 | 68.00 | 70.00 | 67.00 | 67.00 | 7,058,900 | 0 |
| 25-Mar-2022 | 69.00 | 72.00 | 65.00 | 67.00 | 33,988,900 | 0 |
| 24-Mar-2022 | 70.00 | 71.00 | 69.00 | 69.00 | 2,505,100 | 0 |
| 23-Mar-2022 | 71.00 | 72.00 | 69.00 | 70.00 | 27,832,200 | 0 |
| 22-Mar-2022 | 68.00 | 78.00 | 68.00 | 71.00 | 51,260,400 | 0 |
| 21-Mar-2022 | 68.00 | 71.00 | 68.00 | 68.00 | 26,390,800 | 0 |
| 18-Mar-2022 | 69.00 | 70.00 | 66.00 | 67.00 | 3,213,000 | 0 |
| 17-Mar-2022 | 68.00 | 70.00 | 68.00 | 69.00 | 24,140,100 | 0 |
| 16-Mar-2022 | 71.00 | 72.00 | 68.00 | 68.00 | 6,464,100 | 0 |
| 15-Mar-2022 | 71.00 | 72.00 | 69.00 | 71.00 | 32,953,600 | 0 |
| 14-Mar-2022 | 73.00 | 75.00 | 70.00 | 70.00 | 3,420,700 | 0 |
| 11-Mar-2022 | 70.00 | 73.00 | 69.00 | 71.00 | 34,171,200 | 0 |
| 10-Mar-2022 | 70.00 | 75.00 | 69.00 | 70.00 | 7,242,900 | 0 |
| 09-Mar-2022 | 69.00 | 76.00 | 69.00 | 70.00 | 50,929,500 | 0 |
| 08-Mar-2022 | 70.00 | 71.00 | 68.00 | 69.00 | 3,387,000 | 0 |
| 07-Mar-2022 | 75.00 | 76.00 | 70.00 | 70.00 | 46,286,100 | 0 |
| 04-Mar-2022 | 80.00 | 81.00 | 75.00 | 75.00 | 9,301,900 | 0 |
| 02-Mar-2022 | 77.00 | 84.00 | 77.00 | 80.00 | 42,331,100 | 0 |
| 01-Mar-2022 | 76.00 | 80.00 | 73.00 | 77.00 | 5,862,200 | 0 |
| 25-Feb-2022 | 80.00 | 81.00 | 75.00 | 76.00 | 38,882,300 | 0 |
| 24-Feb-2022 | 84.00 | 88.00 | 79.00 | 80.00 | 10,361,800 | 0 |
| 23-Feb-2022 | 86.00 | 87.00 | 83.00 | 84.00 | 23,516,500 | 0 |
| 22-Feb-2022 | 87.00 | 87.00 | 85.00 | 86.00 | 3,466,900 | 0 |
| 21-Feb-2022 | 88.00 | 88.00 | 87.00 | 87.00 | 19,821,500 | 0 |
| 18-Feb-2022 | 87.00 | 88.00 | 86.00 | 87.00 | 1,700,400 | 0 |
| 17-Feb-2022 | 89.00 | 90.00 | 87.00 | 87.00 | 23,370,400 | 0 |
| 16-Feb-2022 | 88.00 | 88.00 | 86.00 | 88.00 | 2,624,900 | 0 |
| 15-Feb-2022 | 86.00 | 89.00 | 86.00 | 87.00 | 21,818,400 | 0 |
| 14-Feb-2022 | 87.00 | 89.00 | 86.00 | 87.00 | 5,266,000 | 0 |
| 11-Feb-2022 | 90.00 | 90.00 | 88.00 | 88.00 | 25,736,600 | 0 |
| 10-Feb-2022 | 90.00 | 92.00 | 87.00 | 89.00 | 8,020,400 | 0 |
| 09-Feb-2022 | 89.00 | 93.00 | 86.00 | 90.00 | 37,544,600 | 0 |
| 08-Feb-2022 | 93.00 | 93.00 | 88.00 | 89.00 | 11,348,100 | 0 |
| 07-Feb-2022 | 90.00 | 95.00 | 90.00 | 92.00 | 61,432,900 | 0 |
| 04-Feb-2022 | 95.00 | 95.00 | 88.00 | 90.00 | 12,979,900 | 0 |
| 03-Feb-2022 | 90.00 | 101.00 | 89.00 | 94.00 | 76,982,800 | 0 |
| 02-Feb-2022 | 93.00 | 95.00 | 86.00 | 89.00 | 6,699,700 | 0 |
| 31-Jan-2022 | 87.00 | 95.00 | 86.00 | 89.00 | 47,281,700 | 0 |
| 28-Jan-2022 | 90.00 | 90.00 | 84.00 | 86.00 | 7,816,400 | 0 |
| 27-Jan-2022 | 96.00 | 96.00 | 90.00 | 90.00 | 10,580,400 | 0 |
| 26-Jan-2022 | 104.00 | 105.00 | 96.00 | 96.00 | 17,657,300 | 0 |
| 25-Jan-2022 | 105.00 | 105.00 | 103.00 | 103.00 | 3,677,200 | 0 |
| 24-Jan-2022 | 103.00 | 111.00 | 102.00 | 105.00 | 12,785,300 | 0 |
| 21-Jan-2022 | 104.00 | 105.00 | 103.00 | 103.00 | 4,954,700 | 0 |
| 20-Jan-2022 | 105.00 | 106.00 | 103.00 | 104.00 | 5,168,500 | 0 |
| 19-Jan-2022 | 106.00 | 107.00 | 103.00 | 105.00 | 5,414,900 | 0 |
| 18-Jan-2022 | 105.00 | 108.00 | 103.00 | 106.00 | 13,027,300 | 0 |
| 17-Jan-2022 | 109.00 | 109.00 | 104.00 | 104.00 | 5,623,100 | 0 |
| 14-Jan-2022 | 103.00 | 112.00 | 103.00 | 107.00 | 11,679,700 | 0 |
| 13-Jan-2022 | 119.00 | 119.00 | 105.00 | 106.00 | 10,864,000 | 0 |
| 12-Jan-2022 | 102.00 | 117.00 | 102.00 | 109.00 | 118,476,700 | 0 |
| 11-Jan-2022 | 106.00 | 107.00 | 102.00 | 102.00 | 9,293,400 | 0 |
| 10-Jan-2022 | 105.00 | 109.00 | 102.00 | 105.00 | 15,296,500 | 0 |
| 07-Jan-2022 | 110.00 | 110.00 | 104.00 | 104.00 | 20,630,100 | 0 |
| 06-Jan-2022 | 120.00 | 121.00 | 111.00 | 111.00 | 30,243,500 | 0 |
| 05-Jan-2022 | 110.00 | 128.00 | 110.00 | 119.00 | 157,201,000 | 0 |
| 04-Jan-2022 | 109.00 | 113.00 | 108.00 | 109.00 | 8,617,000 | 0 |
| 03-Jan-2022 | 103.00 | 110.00 | 103.00 | 109.00 | 13,323,300 | 0 |
| 30-Dec-2021 | 103.00 | 108.00 | 101.00 | 103.00 | 9,811,100 | 0 |