| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-May-2022 | 56.00 | 56.00 | 53.00 | 54.00 | 3,739,000 | 0 |
| 09-May-2022 | 52.00 | 56.00 | 51.00 | 55.00 | 6,465,600 | 0 |
| 28-Apr-2022 | 51.00 | 53.00 | 51.00 | 52.00 | 5,054,300 | 0 |
| 27-Apr-2022 | 55.00 | 55.00 | 51.00 | 51.00 | 23,017,100 | 0 |
| 26-Apr-2022 | 56.00 | 56.00 | 54.00 | 54.00 | 3,535,000 | 0 |
| 25-Apr-2022 | 60.00 | 61.00 | 56.00 | 56.00 | 16,451,700 | 0 |
| 22-Apr-2022 | 62.00 | 62.00 | 59.00 | 60.00 | 7,015,100 | 0 |
| 21-Apr-2022 | 70.00 | 70.00 | 61.00 | 62.00 | 12,829,700 | 0 |
| 20-Apr-2022 | 61.00 | 64.00 | 59.00 | 62.00 | 11,538,000 | 0 |
| 19-Apr-2022 | 64.00 | 65.00 | 60.00 | 61.00 | 14,082,200 | 0 |
| 18-Apr-2022 | 65.00 | 66.00 | 63.00 | 64.00 | 2,569,200 | 0 |
| 14-Apr-2022 | 64.00 | 67.00 | 62.00 | 64.00 | 6,308,400 | 0 |
| 13-Apr-2022 | 66.00 | 67.00 | 61.00 | 62.00 | 9,373,900 | 0 |
| 12-Apr-2022 | 65.00 | 68.00 | 64.00 | 65.00 | 6,871,000 | 0 |
| 11-Apr-2022 | 68.00 | 68.00 | 64.00 | 64.00 | 16,916,600 | 0 |
| 08-Apr-2022 | 70.00 | 70.00 | 68.00 | 68.00 | 3,618,100 | 0 |
| 07-Apr-2022 | 69.00 | 73.00 | 68.00 | 69.00 | 9,038,000 | 0 |
| 06-Apr-2022 | 69.00 | 70.00 | 69.00 | 69.00 | 2,468,700 | 0 |
| 05-Apr-2022 | 70.00 | 72.00 | 68.00 | 69.00 | 6,944,400 | 0 |
| 04-Apr-2022 | 71.00 | 71.00 | 69.00 | 70.00 | 1,704,100 | 0 |
| 01-Apr-2022 | 70.00 | 75.00 | 69.00 | 70.00 | 20,769,300 | 0 |
| 31-Mar-2022 | 69.00 | 71.00 | 69.00 | 70.00 | 2,419,100 | 0 |
| 30-Mar-2022 | 70.00 | 72.00 | 69.00 | 69.00 | 4,621,300 | 0 |
| 29-Mar-2022 | 71.00 | 71.00 | 69.00 | 70.00 | 4,388,100 | 0 |
| 28-Mar-2022 | 71.00 | 72.00 | 70.00 | 70.00 | 3,341,300 | 0 |
| 25-Mar-2022 | 73.00 | 74.00 | 68.00 | 71.00 | 7,899,700 | 0 |
| 24-Mar-2022 | 73.00 | 75.00 | 72.00 | 73.00 | 8,621,200 | 0 |
| 23-Mar-2022 | 73.00 | 74.00 | 71.00 | 72.00 | 4,036,600 | 0 |
| 22-Mar-2022 | 73.00 | 75.00 | 70.00 | 73.00 | 16,802,600 | 0 |
| 21-Mar-2022 | 72.00 | 77.00 | 71.00 | 72.00 | 11,071,900 | 0 |
| 18-Mar-2022 | 74.00 | 75.00 | 72.00 | 72.00 | 1,781,200 | 0 |
| 17-Mar-2022 | 74.00 | 75.00 | 72.00 | 74.00 | 3,457,900 | 0 |
| 16-Mar-2022 | 73.00 | 76.00 | 70.00 | 74.00 | 10,721,500 | 0 |
| 15-Mar-2022 | 76.00 | 76.00 | 72.00 | 72.00 | 3,892,400 | 0 |
| 14-Mar-2022 | 77.00 | 78.00 | 74.00 | 75.00 | 8,353,400 | 0 |
| 11-Mar-2022 | 75.00 | 83.00 | 73.00 | 77.00 | 19,241,500 | 0 |
| 10-Mar-2022 | 76.00 | 78.00 | 72.00 | 76.00 | 14,452,300 | 0 |
| 09-Mar-2022 | 83.00 | 84.00 | 77.00 | 77.00 | 19,998,700 | 0 |
| 08-Mar-2022 | 73.00 | 90.00 | 72.00 | 82.00 | 141,189,700 | 0 |
| 07-Mar-2022 | 71.00 | 72.00 | 67.00 | 70.00 | 13,663,600 | 0 |
| 04-Mar-2022 | 77.00 | 79.00 | 71.00 | 71.00 | 10,065,000 | 0 |
| 02-Mar-2022 | 76.00 | 76.00 | 73.00 | 75.00 | 5,529,100 | 0 |
| 01-Mar-2022 | 81.00 | 82.00 | 76.00 | 76.00 | 9,580,400 | 0 |
| 25-Feb-2022 | 78.00 | 84.00 | 78.00 | 81.00 | 32,285,000 | 0 |
| 24-Feb-2022 | 82.00 | 84.00 | 76.00 | 78.00 | 19,872,200 | 0 |
| 23-Feb-2022 | 88.00 | 89.00 | 81.00 | 81.00 | 36,046,800 | 0 |
| 22-Feb-2022 | 74.00 | 92.00 | 74.00 | 87.00 | 188,400,900 | 0 |
| 21-Feb-2022 | 78.00 | 79.00 | 73.00 | 74.00 | 9,752,900 | 0 |
| 18-Feb-2022 | 83.00 | 85.00 | 77.00 | 77.00 | 57,698,800 | 0 |
| 17-Feb-2022 | 65.00 | 86.00 | 65.00 | 82.00 | 187,560,600 | 0 |
| 16-Feb-2022 | 64.00 | 66.00 | 63.00 | 65.00 | 3,450,700 | 0 |
| 15-Feb-2022 | 65.00 | 66.00 | 64.00 | 64.00 | 2,304,600 | 0 |
| 14-Feb-2022 | 66.00 | 66.00 | 64.00 | 65.00 | 2,511,400 | 0 |
| 11-Feb-2022 | 66.00 | 67.00 | 65.00 | 65.00 | 3,001,200 | 0 |
| 10-Feb-2022 | 70.00 | 70.00 | 65.00 | 66.00 | 2,819,700 | 0 |
| 09-Feb-2022 | 65.00 | 66.00 | 64.00 | 65.00 | 2,365,900 | 0 |
| 08-Feb-2022 | 66.00 | 66.00 | 64.00 | 65.00 | 2,700,900 | 0 |
| 07-Feb-2022 | 62.00 | 66.00 | 62.00 | 66.00 | 1,814,900 | 0 |
| 04-Feb-2022 | 64.00 | 66.00 | 64.00 | 66.00 | 2,539,900 | 0 |
| 03-Feb-2022 | 61.00 | 69.00 | 61.00 | 66.00 | 3,686,700 | 0 |
| 02-Feb-2022 | 62.00 | 71.00 | 62.00 | 65.00 | 32,044,700 | 0 |
| 31-Jan-2022 | 61.00 | 70.00 | 61.00 | 65.00 | 12,517,600 | 0 |
| 28-Jan-2022 | 65.00 | 67.00 | 62.00 | 64.00 | 4,686,600 | 0 |
| 27-Jan-2022 | 66.00 | 69.00 | 65.00 | 66.00 | 3,166,000 | 0 |
| 26-Jan-2022 | 68.00 | 69.00 | 66.00 | 66.00 | 2,976,800 | 0 |
| 25-Jan-2022 | 71.00 | 71.00 | 66.00 | 68.00 | 3,626,000 | 0 |
| 24-Jan-2022 | 71.00 | 73.00 | 70.00 | 70.00 | 2,015,900 | 0 |
| 21-Jan-2022 | 72.00 | 72.00 | 71.00 | 71.00 | 1,131,500 | 0 |
| 20-Jan-2022 | 73.00 | 73.00 | 70.00 | 71.00 | 3,378,100 | 0 |
| 19-Jan-2022 | 73.00 | 74.00 | 71.00 | 72.00 | 2,040,800 | 0 |
| 18-Jan-2022 | 74.00 | 78.00 | 71.00 | 73.00 | 12,142,300 | 0 |
| 17-Jan-2022 | 76.00 | 77.00 | 72.00 | 74.00 | 2,772,100 | 0 |
| 14-Jan-2022 | 78.00 | 78.00 | 75.00 | 76.00 | 2,560,200 | 0 |
| 13-Jan-2022 | 77.00 | 78.00 | 77.00 | 78.00 | 441,300 | 0 |
| 12-Jan-2022 | 77.00 | 79.00 | 76.00 | 78.00 | 1,599,100 | 0 |
| 11-Jan-2022 | 79.00 | 80.00 | 77.00 | 77.00 | 4,142,000 | 0 |
| 10-Jan-2022 | 80.00 | 81.00 | 78.00 | 80.00 | 844,000 | 0 |
| 07-Jan-2022 | 80.00 | 82.00 | 78.00 | 80.00 | 3,092,600 | 0 |
| 06-Jan-2022 | 81.00 | 85.00 | 79.00 | 80.00 | 8,105,700 | 0 |
| 05-Jan-2022 | 83.00 | 84.00 | 81.00 | 81.00 | 2,435,500 | 0 |
| 04-Jan-2022 | 86.00 | 86.00 | 82.00 | 83.00 | 6,253,600 | 0 |
| 03-Jan-2022 | 79.00 | 87.00 | 78.00 | 82.00 | 13,219,800 | 0 |
| 30-Dec-2021 | 80.00 | 82.00 | 79.00 | 79.00 | 4,330,600 | 0 |
| 29-Dec-2021 | 81.00 | 82.00 | 79.00 | 80.00 | 1,280,900 | 0 |
| 28-Dec-2021 | 81.00 | 83.00 | 80.00 | 81.00 | 2,668,300 | 0 |
| 27-Dec-2021 | 81.00 | 86.00 | 80.00 | 81.00 | 14,325,800 | 0 |
| 24-Dec-2021 | 79.00 | 89.00 | 79.00 | 80.00 | 27,620,900 | 0 |
| 23-Dec-2021 | 77.00 | 79.00 | 77.00 | 78.00 | 3,332,900 | 0 |
| 22-Dec-2021 | 79.00 | 79.00 | 76.00 | 77.00 | 7,015,800 | 0 |
| 21-Dec-2021 | 82.00 | 84.00 | 77.00 | 79.00 | 9,250,100 | 0 |
| 20-Dec-2021 | 83.00 | 83.00 | 81.00 | 82.00 | 1,735,000 | 0 |
| 17-Dec-2021 | 84.00 | 84.00 | 82.00 | 83.00 | 1,978,500 | 0 |
| 16-Dec-2021 | 83.00 | 85.00 | 81.00 | 83.00 | 8,058,100 | 0 |
| 15-Dec-2021 | 85.00 | 86.00 | 83.00 | 83.00 | 6,551,800 | 0 |
| 14-Dec-2021 | 83.00 | 92.00 | 81.00 | 85.00 | 56,879,300 | 0 |
| 13-Dec-2021 | 84.00 | 86.00 | 81.00 | 82.00 | 9,242,700 | 0 |
| 10-Dec-2021 | 86.00 | 86.00 | 84.00 | 84.00 | 2,881,800 | 0 |
| 09-Dec-2021 | 85.00 | 91.00 | 83.00 | 86.00 | 19,831,800 | 0 |
| 08-Dec-2021 | 84.00 | 86.00 | 82.00 | 83.00 | 2,019,100 | 0 |
| 07-Dec-2021 | 90.00 | 90.00 | 84.00 | 84.00 | 5,819,000 | 0 |