| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 89.00 | 97.00 | 87.00 | 88.00 | 14,876,000 | 0 |
| 15-Mar-2022 | 87.00 | 93.00 | 87.00 | 89.00 | 2,062,900 | 0 |
| 14-Mar-2022 | 88.00 | 90.00 | 87.00 | 87.00 | 237,900 | 0 |
| 11-Mar-2022 | 85.00 | 88.00 | 85.00 | 88.00 | 654,400 | 0 |
| 10-Mar-2022 | 85.00 | 89.00 | 85.00 | 88.00 | 661,600 | 0 |
| 09-Mar-2022 | 88.00 | 90.00 | 87.00 | 88.00 | 626,700 | 0 |
| 08-Mar-2022 | 87.00 | 95.00 | 85.00 | 87.00 | 7,159,300 | 0 |
| 07-Mar-2022 | 84.00 | 91.00 | 84.00 | 87.00 | 882,700 | 0 |
| 04-Mar-2022 | 88.00 | 98.00 | 88.00 | 90.00 | 5,770,500 | 0 |
| 02-Mar-2022 | 91.00 | 93.00 | 89.00 | 90.00 | 374,700 | 0 |
| 01-Mar-2022 | 91.00 | 93.00 | 89.00 | 91.00 | 782,800 | 0 |
| 25-Feb-2022 | 91.00 | 94.00 | 89.00 | 91.00 | 937,500 | 0 |
| 24-Feb-2022 | 96.00 | 96.00 | 90.00 | 91.00 | 4,158,500 | 0 |
| 23-Feb-2022 | 96.00 | 97.00 | 95.00 | 96.00 | 1,913,200 | 0 |
| 22-Feb-2022 | 96.00 | 98.00 | 95.00 | 96.00 | 2,232,500 | 0 |
| 21-Feb-2022 | 98.00 | 99.00 | 96.00 | 96.00 | 2,428,900 | 0 |
| 18-Feb-2022 | 101.00 | 101.00 | 97.00 | 97.00 | 4,145,100 | 0 |
| 17-Feb-2022 | 99.00 | 100.00 | 98.00 | 100.00 | 1,503,000 | 0 |
| 16-Feb-2022 | 104.00 | 104.00 | 97.00 | 99.00 | 4,659,300 | 0 |
| 15-Feb-2022 | 111.00 | 112.00 | 103.00 | 103.00 | 8,164,000 | 0 |
| 14-Feb-2022 | 99.00 | 111.00 | 99.00 | 110.00 | 30,927,900 | 0 |
| 11-Feb-2022 | 97.00 | 106.00 | 97.00 | 100.00 | 11,894,300 | 0 |
| 10-Feb-2022 | 97.00 | 101.00 | 97.00 | 98.00 | 782,800 | 0 |
| 09-Feb-2022 | 99.00 | 100.00 | 98.00 | 100.00 | 765,200 | 0 |
| 08-Feb-2022 | 93.00 | 103.00 | 93.00 | 98.00 | 3,841,000 | 0 |
| 07-Feb-2022 | 93.00 | 101.00 | 93.00 | 98.00 | 1,868,500 | 0 |
| 04-Feb-2022 | 96.00 | 105.00 | 95.00 | 99.00 | 7,175,800 | 0 |
| 03-Feb-2022 | 97.00 | 99.00 | 94.00 | 96.00 | 1,333,200 | 0 |
| 02-Feb-2022 | 90.00 | 102.00 | 90.00 | 97.00 | 7,876,600 | 0 |
| 31-Jan-2022 | 89.00 | 95.00 | 89.00 | 93.00 | 3,357,800 | 0 |
| 28-Jan-2022 | 97.00 | 99.00 | 92.00 | 95.00 | 3,292,700 | 0 |
| 27-Jan-2022 | 98.00 | 105.00 | 97.00 | 97.00 | 3,744,100 | 0 |
| 26-Jan-2022 | 98.00 | 106.00 | 98.00 | 104.00 | 1,738,000 | 0 |
| 25-Jan-2022 | 117.00 | 117.00 | 104.00 | 105.00 | 4,668,200 | 0 |
| 24-Jan-2022 | 106.00 | 112.00 | 106.00 | 108.00 | 3,775,400 | 0 |
| 21-Jan-2022 | 105.00 | 111.00 | 105.00 | 108.00 | 2,734,300 | 0 |
| 20-Jan-2022 | 107.00 | 117.00 | 107.00 | 109.00 | 5,017,600 | 0 |
| 19-Jan-2022 | 114.00 | 116.00 | 110.00 | 115.00 | 11,754,000 | 0 |
| 18-Jan-2022 | 110.00 | 117.00 | 110.00 | 114.00 | 7,765,400 | 0 |
| 17-Jan-2022 | 119.00 | 122.00 | 111.00 | 111.00 | 16,494,200 | 0 |
| 14-Jan-2022 | 121.00 | 127.00 | 117.00 | 117.00 | 13,878,600 | 0 |
| 13-Jan-2022 | 105.00 | 132.00 | 103.00 | 125.00 | 84,452,900 | 0 |
| 12-Jan-2022 | 112.00 | 115.00 | 105.00 | 105.00 | 5,147,900 | 0 |
| 11-Jan-2022 | 104.00 | 128.00 | 103.00 | 111.00 | 48,101,200 | 0 |
| 10-Jan-2022 | 105.00 | 107.00 | 104.00 | 104.00 | 949,900 | 0 |
| 07-Jan-2022 | 108.00 | 108.00 | 105.00 | 105.00 | 1,474,600 | 0 |
| 06-Jan-2022 | 110.00 | 115.00 | 105.00 | 107.00 | 10,916,200 | 0 |
| 05-Jan-2022 | 111.00 | 111.00 | 109.00 | 110.00 | 1,053,300 | 0 |
| 04-Jan-2022 | 111.00 | 112.00 | 110.00 | 111.00 | 714,200 | 0 |
| 03-Jan-2022 | 109.00 | 113.00 | 109.00 | 111.00 | 1,281,700 | 0 |
| 30-Dec-2021 | 109.00 | 118.00 | 108.00 | 109.00 | 12,985,600 | 0 |
| 29-Dec-2021 | 109.00 | 112.00 | 109.00 | 109.00 | 779,300 | 0 |
| 28-Dec-2021 | 111.00 | 112.00 | 109.00 | 109.00 | 608,100 | 0 |
| 27-Dec-2021 | 110.00 | 112.00 | 109.00 | 111.00 | 1,083,300 | 0 |
| 24-Dec-2021 | 112.00 | 113.00 | 110.00 | 110.00 | 1,227,800 | 0 |
| 23-Dec-2021 | 110.00 | 117.00 | 109.00 | 111.00 | 9,045,900 | 0 |
| 22-Dec-2021 | 117.00 | 118.00 | 109.00 | 109.00 | 4,612,200 | 0 |
| 21-Dec-2021 | 110.00 | 119.00 | 109.00 | 116.00 | 9,082,100 | 0 |
| 20-Dec-2021 | 111.00 | 113.00 | 110.00 | 110.00 | 548,300 | 0 |
| 17-Dec-2021 | 110.00 | 114.00 | 109.00 | 111.00 | 1,218,700 | 0 |
| 16-Dec-2021 | 113.00 | 114.00 | 110.00 | 110.00 | 1,463,400 | 0 |
| 15-Dec-2021 | 112.00 | 114.00 | 111.00 | 113.00 | 1,045,500 | 0 |
| 14-Dec-2021 | 112.00 | 114.00 | 111.00 | 112.00 | 512,400 | 0 |
| 13-Dec-2021 | 114.00 | 114.00 | 111.00 | 112.00 | 697,600 | 0 |
| 10-Dec-2021 | 120.00 | 120.00 | 113.00 | 114.00 | 4,365,300 | 0 |
| 09-Dec-2021 | 111.00 | 120.00 | 108.00 | 113.00 | 2,900,700 | 0 |
| 08-Dec-2021 | 110.00 | 112.00 | 108.00 | 111.00 | 732,200 | 0 |
| 07-Dec-2021 | 111.00 | 112.00 | 109.00 | 109.00 | 1,835,200 | 0 |
| 06-Dec-2021 | 118.00 | 119.00 | 111.00 | 111.00 | 9,728,000 | 0 |
| 03-Dec-2021 | 123.00 | 123.00 | 118.00 | 119.00 | 2,671,900 | 0 |
| 02-Dec-2021 | 111.00 | 129.00 | 110.00 | 122.00 | 19,695,900 | 0 |
| 01-Dec-2021 | 115.00 | 115.00 | 107.00 | 109.00 | 4,808,500 | 0 |
| 30-Nov-2021 | 119.00 | 122.00 | 113.00 | 115.00 | 1,559,300 | 0 |
| 29-Nov-2021 | 123.00 | 123.00 | 118.00 | 119.00 | 2,474,700 | 0 |
| 26-Nov-2021 | 125.00 | 126.00 | 122.00 | 123.00 | 2,827,300 | 0 |
| 25-Nov-2021 | 126.00 | 127.00 | 124.00 | 126.00 | 1,053,800 | 0 |
| 24-Nov-2021 | 127.00 | 128.00 | 124.00 | 126.00 | 2,959,800 | 0 |
| 23-Nov-2021 | 127.00 | 129.00 | 126.00 | 127.00 | 730,600 | 0 |
| 22-Nov-2021 | 127.00 | 129.00 | 126.00 | 127.00 | 603,700 | 0 |
| 19-Nov-2021 | 121.00 | 133.00 | 121.00 | 127.00 | 2,073,800 | 0 |
| 18-Nov-2021 | 127.00 | 131.00 | 125.00 | 130.00 | 3,250,100 | 0 |
| 17-Nov-2021 | 128.00 | 129.00 | 125.00 | 127.00 | 1,486,500 | 0 |
| 16-Nov-2021 | 127.00 | 130.00 | 126.00 | 126.00 | 3,079,600 | 0 |
| 15-Nov-2021 | 135.00 | 136.00 | 126.00 | 127.00 | 10,384,800 | 0 |
| 12-Nov-2021 | 136.00 | 138.00 | 135.00 | 135.00 | 2,690,800 | 0 |
| 11-Nov-2021 | 136.00 | 137.00 | 135.00 | 136.00 | 1,649,000 | 0 |
| 10-Nov-2021 | 135.00 | 138.00 | 134.00 | 136.00 | 3,442,900 | 0 |
| 09-Nov-2021 | 135.00 | 137.00 | 134.00 | 134.00 | 2,323,000 | 0 |
| 08-Nov-2021 | 140.00 | 140.00 | 134.00 | 135.00 | 8,433,800 | 0 |
| 05-Nov-2021 | 134.00 | 139.00 | 133.00 | 135.00 | 7,778,900 | 0 |
| 04-Nov-2021 | 132.00 | 138.00 | 132.00 | 134.00 | 3,595,100 | 0 |
| 03-Nov-2021 | 135.00 | 138.00 | 135.00 | 135.00 | 4,439,300 | 0 |
| 02-Nov-2021 | 135.00 | 143.00 | 134.00 | 135.00 | 23,380,600 | 0 |
| 01-Nov-2021 | 135.00 | 141.00 | 131.00 | 135.00 | 16,504,300 | 0 |
| 29-Oct-2021 | 141.00 | 141.00 | 134.00 | 135.00 | 12,290,300 | 0 |
| 28-Oct-2021 | 129.00 | 141.00 | 128.00 | 140.00 | 55,160,200 | 0 |
| 27-Oct-2021 | 128.00 | 131.00 | 127.00 | 129.00 | 1,326,400 | 0 |
| 26-Oct-2021 | 129.00 | 130.00 | 127.00 | 128.00 | 662,400 | 0 |
| 25-Oct-2021 | 128.00 | 129.00 | 126.00 | 129.00 | 1,835,900 | 0 |
| 22-Oct-2021 | 132.00 | 133.00 | 125.00 | 125.00 | 4,118,700 | 0 |