| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 66.00 | 75.00 | 66.00 | 72.00 | 6,700 | 0 |
| 06-Jun-2022 | 73.00 | 75.00 | 72.00 | 72.00 | 61,900 | 0 |
| 03-Jun-2022 | 76.00 | 79.00 | 72.00 | 73.00 | 27,600 | 0 |
| 02-Jun-2022 | 77.00 | 79.00 | 75.00 | 76.00 | 22,700 | 0 |
| 31-May-2022 | 77.00 | 78.00 | 76.00 | 77.00 | 16,400 | 0 |
| 30-May-2022 | 78.00 | 78.00 | 77.00 | 78.00 | 22,000 | 0 |
| 27-May-2022 | 81.00 | 81.00 | 76.00 | 78.00 | 26,500 | 0 |
| 25-May-2022 | 84.00 | 84.00 | 78.00 | 81.00 | 134,000 | 0 |
| 24-May-2022 | 76.00 | 84.00 | 70.00 | 84.00 | 177,800 | 0 |
| 23-May-2022 | 70.00 | 77.00 | 64.00 | 77.00 | 256,700 | 0 |
| 20-May-2022 | 66.00 | 70.00 | 64.00 | 70.00 | 1,208,500 | 0 |
| 19-May-2022 | 64.00 | 66.00 | 62.00 | 66.00 | 36,000 | 0 |
| 18-May-2022 | 67.00 | 68.00 | 62.00 | 65.00 | 15,600 | 0 |
| 17-May-2022 | 68.00 | 68.00 | 65.00 | 66.00 | 16,300 | 0 |
| 13-May-2022 | 69.00 | 69.00 | 64.00 | 68.00 | 9,800 | 0 |
| 12-May-2022 | 64.00 | 69.00 | 64.00 | 68.00 | 19,200 | 0 |
| 11-May-2022 | 64.00 | 64.00 | 63.00 | 64.00 | 20,900 | 0 |
| 10-May-2022 | 64.00 | 64.00 | 62.00 | 64.00 | 3,500 | 0 |
| 09-May-2022 | 66.00 | 72.00 | 63.00 | 64.00 | 42,900 | 0 |
| 28-Apr-2022 | 68.00 | 68.00 | 67.00 | 68.00 | 5,600 | 0 |
| 27-Apr-2022 | 73.00 | 73.00 | 67.00 | 68.00 | 36,300 | 0 |
| 26-Apr-2022 | 68.00 | 73.00 | 67.00 | 73.00 | 29,800 | 0 |
| 25-Apr-2022 | 73.00 | 73.00 | 66.00 | 68.00 | 68,800 | 0 |
| 22-Apr-2022 | 67.00 | 73.00 | 67.00 | 73.00 | 127,600 | 0 |
| 21-Apr-2022 | 69.00 | 70.00 | 67.00 | 67.00 | 21,100 | 0 |
| 20-Apr-2022 | 70.00 | 72.00 | 67.00 | 69.00 | 20,800 | 0 |
| 19-Apr-2022 | 71.00 | 72.00 | 69.00 | 70.00 | 23,700 | 0 |
| 18-Apr-2022 | 71.00 | 73.00 | 68.00 | 72.00 | 13,600 | 0 |
| 14-Apr-2022 | 69.00 | 75.00 | 68.00 | 71.00 | 30,800 | 0 |
| 13-Apr-2022 | 70.00 | 70.00 | 69.00 | 69.00 | 8,100 | 0 |
| 12-Apr-2022 | 71.00 | 71.00 | 70.00 | 70.00 | 1,500 | 0 |
| 11-Apr-2022 | 73.00 | 73.00 | 68.00 | 72.00 | 34,000 | 0 |
| 08-Apr-2022 | 73.00 | 74.00 | 69.00 | 73.00 | 16,600 | 0 |
| 07-Apr-2022 | 76.00 | 76.00 | 70.00 | 74.00 | 25,600 | 0 |
| 06-Apr-2022 | 78.00 | 78.00 | 72.00 | 76.00 | 19,900 | 0 |
| 05-Apr-2022 | 72.00 | 79.00 | 72.00 | 78.00 | 140,300 | 0 |
| 04-Apr-2022 | 75.00 | 75.00 | 70.00 | 72.00 | 38,200 | 0 |
| 01-Apr-2022 | 71.00 | 75.00 | 70.00 | 75.00 | 12,900 | 0 |
| 31-Mar-2022 | 76.00 | 76.00 | 74.00 | 75.00 | 77,300 | 0 |
| 30-Mar-2022 | 76.00 | 76.00 | 71.00 | 76.00 | 77,500 | 0 |
| 29-Mar-2022 | 78.00 | 78.00 | 72.00 | 76.00 | 77,500 | 0 |
| 28-Mar-2022 | 78.00 | 81.00 | 72.00 | 78.00 | 333,900 | 0 |
| 25-Mar-2022 | 72.00 | 75.00 | 72.00 | 75.00 | 136,100 | 0 |
| 24-Mar-2022 | 64.00 | 69.00 | 64.00 | 69.00 | 206,500 | 0 |
| 23-Mar-2022 | 63.00 | 63.00 | 62.00 | 63.00 | 69,400 | 0 |
| 22-Mar-2022 | 60.00 | 62.00 | 58.00 | 58.00 | 152,700 | 0 |
| 21-Mar-2022 | 60.00 | 60.00 | 57.00 | 60.00 | 41,800 | 0 |
| 18-Mar-2022 | 64.00 | 64.00 | 60.00 | 60.00 | 73,000 | 0 |
| 17-Mar-2022 | 65.00 | 65.00 | 61.00 | 64.00 | 51,600 | 0 |
| 16-Mar-2022 | 67.00 | 67.00 | 65.00 | 67.00 | 16,300 | 0 |
| 15-Mar-2022 | 70.00 | 74.00 | 65.00 | 67.00 | 85,300 | 0 |
| 14-Mar-2022 | 70.00 | 73.00 | 69.00 | 70.00 | 94,700 | 0 |
| 11-Mar-2022 | 68.00 | 73.00 | 68.00 | 70.00 | 33,200 | 0 |
| 10-Mar-2022 | 71.00 | 71.00 | 68.00 | 68.00 | 31,600 | 0 |
| 09-Mar-2022 | 78.00 | 78.00 | 68.00 | 68.00 | 149,100 | 0 |
| 08-Mar-2022 | 77.00 | 77.00 | 70.00 | 71.00 | 108,700 | 0 |
| 07-Mar-2022 | 76.00 | 79.00 | 69.00 | 77.00 | 159,700 | 0 |
| 04-Mar-2022 | 76.00 | 76.00 | 72.00 | 76.00 | 26,100 | 0 |
| 02-Mar-2022 | 76.00 | 76.00 | 73.00 | 76.00 | 7,300 | 0 |
| 01-Mar-2022 | 75.00 | 76.00 | 74.00 | 76.00 | 11,100 | 0 |
| 25-Feb-2022 | 75.00 | 75.00 | 74.00 | 75.00 | 9,400 | 0 |
| 24-Feb-2022 | 77.00 | 77.00 | 74.00 | 75.00 | 8,100 | 0 |
| 23-Feb-2022 | 79.00 | 79.00 | 75.00 | 77.00 | 27,800 | 0 |
| 22-Feb-2022 | 79.00 | 80.00 | 74.00 | 80.00 | 19,100 | 0 |
| 21-Feb-2022 | 79.00 | 79.00 | 79.00 | 79.00 | 31,500 | 0 |
| 18-Feb-2022 | 75.00 | 79.00 | 74.00 | 79.00 | 181,900 | 0 |
| 17-Feb-2022 | 76.00 | 76.00 | 75.00 | 75.00 | 8,800 | 0 |
| 16-Feb-2022 | 77.00 | 77.00 | 74.00 | 76.00 | 13,500 | 0 |
| 15-Feb-2022 | 77.00 | 77.00 | 77.00 | 77.00 | 3,000 | 0 |
| 14-Feb-2022 | 77.00 | 77.00 | 75.00 | 77.00 | 5,800 | 0 |
| 11-Feb-2022 | 77.00 | 77.00 | 77.00 | 77.00 | 55,600 | 0 |
| 10-Feb-2022 | 76.00 | 77.00 | 75.00 | 77.00 | 16,800 | 0 |
| 09-Feb-2022 | 77.00 | 77.00 | 75.00 | 77.00 | 18,000 | 0 |
| 08-Feb-2022 | 78.00 | 78.00 | 75.00 | 77.00 | 22,000 | 0 |
| 07-Feb-2022 | 76.00 | 79.00 | 76.00 | 78.00 | 39,800 | 0 |
| 04-Feb-2022 | 75.00 | 76.00 | 74.00 | 76.00 | 31,700 | 0 |
| 03-Feb-2022 | 80.00 | 80.00 | 72.00 | 75.00 | 141,100 | 0 |
| 02-Feb-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 10,700 | 0 |
| 31-Jan-2022 | 85.00 | 85.00 | 78.00 | 80.00 | 81,300 | 0 |
| 28-Jan-2022 | 78.00 | 78.00 | 75.00 | 78.00 | 11,000 | 0 |
| 27-Jan-2022 | 75.00 | 78.00 | 75.00 | 78.00 | 9,900 | 0 |
| 26-Jan-2022 | 74.00 | 78.00 | 74.00 | 78.00 | 37,300 | 0 |
| 25-Jan-2022 | 80.00 | 83.00 | 75.00 | 76.00 | 22,600 | 0 |
| 24-Jan-2022 | 79.00 | 82.00 | 79.00 | 80.00 | 6,700 | 0 |
| 21-Jan-2022 | 81.00 | 81.00 | 76.00 | 79.00 | 96,400 | 0 |
| 20-Jan-2022 | 84.00 | 84.00 | 78.00 | 81.00 | 68,400 | 0 |
| 19-Jan-2022 | 83.00 | 84.00 | 81.00 | 84.00 | 38,400 | 0 |
| 18-Jan-2022 | 82.00 | 83.00 | 80.00 | 83.00 | 77,800 | 0 |
| 17-Jan-2022 | 81.00 | 84.00 | 77.00 | 82.00 | 3,730,400 | 0 |
| 14-Jan-2022 | 80.00 | 84.00 | 77.00 | 81.00 | 5,584,700 | 0 |
| 13-Jan-2022 | 79.00 | 81.00 | 77.00 | 80.00 | 6,850,600 | 0 |
| 12-Jan-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 6,436,400 | 0 |
| 11-Jan-2022 | 81.00 | 81.00 | 77.00 | 81.00 | 6,590,200 | 0 |
| 10-Jan-2022 | 82.00 | 82.00 | 80.00 | 81.00 | 2,727,900 | 0 |
| 07-Jan-2022 | 78.00 | 83.00 | 78.00 | 82.00 | 5,358,700 | 0 |
| 06-Jan-2022 | 75.00 | 80.00 | 71.00 | 78.00 | 4,562,400 | 0 |
| 05-Jan-2022 | 78.00 | 79.00 | 75.00 | 78.00 | 16,300 | 0 |
| 04-Jan-2022 | 78.00 | 79.00 | 75.00 | 78.00 | 84,100 | 0 |
| 03-Jan-2022 | 77.00 | 82.00 | 75.00 | 78.00 | 54,800 | 0 |
| 30-Dec-2021 | 81.00 | 81.00 | 77.00 | 77.00 | 130,600 | 0 |