| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 77.00 | 77.00 | 76.00 | 77.00 | 19,900 | 0 |
| 28-Dec-2021 | 77.00 | 81.00 | 77.00 | 77.00 | 50,900 | 0 |
| 27-Dec-2021 | 84.00 | 87.00 | 76.00 | 77.00 | 248,800 | 0 |
| 24-Dec-2021 | 82.00 | 86.00 | 77.00 | 82.00 | 35,138,800 | 0 |
| 23-Dec-2021 | 81.00 | 84.00 | 78.00 | 81.00 | 145,700 | 0 |
| 22-Dec-2021 | 74.00 | 81.00 | 74.00 | 81.00 | 221,100 | 0 |
| 21-Dec-2021 | 74.00 | 75.00 | 72.00 | 74.00 | 44,500 | 0 |
| 20-Dec-2021 | 77.00 | 77.00 | 73.00 | 74.00 | 20,400 | 0 |
| 17-Dec-2021 | 75.00 | 78.00 | 75.00 | 77.00 | 95,900 | 0 |
| 16-Dec-2021 | 75.00 | 77.00 | 73.00 | 76.00 | 39,900 | 0 |
| 15-Dec-2021 | 76.00 | 80.00 | 71.00 | 75.00 | 73,300 | 0 |
| 14-Dec-2021 | 75.00 | 76.00 | 74.00 | 76.00 | 38,600 | 0 |
| 13-Dec-2021 | 77.00 | 77.00 | 75.00 | 76.00 | 25,300 | 0 |
| 10-Dec-2021 | 77.00 | 77.00 | 73.00 | 77.00 | 31,800 | 0 |
| 09-Dec-2021 | 79.00 | 79.00 | 77.00 | 77.00 | 16,900 | 0 |
| 08-Dec-2021 | 78.00 | 79.00 | 75.00 | 79.00 | 59,300 | 0 |
| 07-Dec-2021 | 79.00 | 79.00 | 75.00 | 78.00 | 24,600 | 0 |
| 06-Dec-2021 | 80.00 | 81.00 | 77.00 | 78.00 | 6,100 | 0 |
| 03-Dec-2021 | 79.00 | 81.00 | 77.00 | 80.00 | 29,500 | 0 |
| 02-Dec-2021 | 80.00 | 81.00 | 77.00 | 79.00 | 27,600 | 0 |
| 01-Dec-2021 | 76.00 | 81.00 | 76.00 | 80.00 | 55,500 | 0 |
| 30-Nov-2021 | 76.00 | 81.00 | 76.00 | 76.00 | 79,000 | 0 |
| 29-Nov-2021 | 83.00 | 83.00 | 76.00 | 76.00 | 208,700 | 0 |
| 26-Nov-2021 | 89.00 | 92.00 | 81.00 | 83.00 | 201,600 | 0 |
| 25-Nov-2021 | 89.00 | 91.00 | 89.00 | 89.00 | 130,500 | 0 |
| 24-Nov-2021 | 88.00 | 90.00 | 86.00 | 89.00 | 113,600 | 0 |
| 23-Nov-2021 | 86.00 | 89.00 | 86.00 | 88.00 | 131,200 | 0 |
| 22-Nov-2021 | 85.00 | 87.00 | 85.00 | 87.00 | 154,500 | 0 |
| 19-Nov-2021 | 85.00 | 87.00 | 84.00 | 85.00 | 84,300 | 0 |
| 18-Nov-2021 | 87.00 | 87.00 | 82.00 | 85.00 | 86,000 | 0 |
| 17-Nov-2021 | 85.00 | 88.00 | 85.00 | 87.00 | 436,700 | 0 |
| 16-Nov-2021 | 83.00 | 85.00 | 83.00 | 85.00 | 71,600 | 0 |
| 15-Nov-2021 | 84.00 | 86.00 | 83.00 | 83.00 | 544,900 | 0 |
| 12-Nov-2021 | 85.00 | 87.00 | 82.00 | 84.00 | 868,200 | 0 |
| 11-Nov-2021 | 91.00 | 100.00 | 82.00 | 83.00 | 4,056,900 | 0 |
| 10-Nov-2021 | 82.00 | 91.00 | 82.00 | 91.00 | 2,147,400 | 0 |
| 09-Nov-2021 | 85.00 | 87.00 | 83.00 | 83.00 | 44,000 | 0 |
| 08-Nov-2021 | 85.00 | 87.00 | 77.00 | 85.00 | 2,365,500 | 0 |
| 05-Nov-2021 | 86.00 | 86.00 | 82.00 | 85.00 | 19,500 | 0 |
| 04-Nov-2021 | 84.00 | 86.00 | 81.00 | 85.00 | 207,600 | 0 |
| 03-Nov-2021 | 82.00 | 84.00 | 81.00 | 84.00 | 20,700 | 0 |
| 02-Nov-2021 | 85.00 | 86.00 | 79.00 | 82.00 | 217,700 | 0 |
| 01-Nov-2021 | 83.00 | 91.00 | 75.00 | 86.00 | 2,041,400 | 0 |
| 29-Oct-2021 | 83.00 | 84.00 | 80.00 | 83.00 | 32,400 | 0 |
| 28-Oct-2021 | 84.00 | 87.00 | 80.00 | 83.00 | 131,700 | 0 |
| 27-Oct-2021 | 88.00 | 90.00 | 81.00 | 84.00 | 290,800 | 0 |
| 26-Oct-2021 | 88.00 | 92.00 | 86.00 | 88.00 | 226,200 | 0 |
| 25-Oct-2021 | 86.00 | 93.00 | 84.00 | 88.00 | 530,000 | 0 |
| 22-Oct-2021 | 86.00 | 94.00 | 81.00 | 86.00 | 3,691,300 | 0 |
| 21-Oct-2021 | 81.00 | 87.00 | 73.00 | 86.00 | 693,300 | 0 |
| 19-Oct-2021 | 84.00 | 84.00 | 80.00 | 81.00 | 239,800 | 0 |
| 18-Oct-2021 | 83.00 | 85.00 | 80.00 | 84.00 | 419,200 | 0 |
| 15-Oct-2021 | 80.00 | 88.00 | 72.00 | 83.00 | 2,709,900 | 0 |
| 14-Oct-2021 | 73.00 | 80.00 | 73.00 | 80.00 | 1,837,100 | 0 |