| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 240.00 | 248.00 | 228.00 | 232.00 | 83,992,900 | 0 |
| 09-Mar-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 166,222,200 | 0 |
| 08-Mar-2022 | 276.00 | 288.00 | 254.00 | 254.00 | 176,613,200 | 0 |
| 07-Mar-2022 | 250.00 | 272.00 | 234.00 | 272.00 | 252,131,100 | 0 |
| 04-Mar-2022 | 250.00 | 264.00 | 242.00 | 248.00 | 172,791,500 | 0 |
| 02-Mar-2022 | 268.00 | 276.00 | 252.00 | 254.00 | 203,881,100 | 0 |
| 01-Mar-2022 | 272.00 | 290.00 | 260.00 | 268.00 | 221,651,700 | 0 |
| 25-Feb-2022 | 266.00 | 302.00 | 266.00 | 272.00 | 431,038,100 | 0 |
| 24-Feb-2022 | 286.00 | 318.00 | 286.00 | 286.00 | 994,367,900 | 0 |
| 23-Feb-2022 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 22-Feb-2022 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 21-Feb-2022 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 18-Feb-2022 | 306.00 | 306.00 | 306.00 | 306.00 | 0 | 0 |
| 17-Feb-2022 | 256.00 | 314.00 | 244.00 | 306.00 | 1,016,576,500 | 0 |
| 16-Feb-2022 | 244.00 | 272.00 | 244.00 | 254.00 | 704,859,300 | 0 |
| 15-Feb-2022 | 200.00 | 252.00 | 196.00 | 240.00 | 1,170,744,600 | 0 |
| 14-Feb-2022 | 206.00 | 222.00 | 200.00 | 200.00 | 365,099,300 | 0 |
| 11-Feb-2022 | 224.00 | 234.00 | 214.00 | 214.00 | 469,076,900 | 0 |
| 10-Feb-2022 | 228.00 | 228.00 | 228.00 | 228.00 | 0 | 0 |
| 09-Feb-2022 | 212.00 | 240.00 | 212.00 | 228.00 | 604,073,200 | 0 |
| 08-Feb-2022 | 220.00 | 248.00 | 192.00 | 218.00 | 1,743,792,200 | 0 |
| 07-Feb-2022 | 155.00 | 206.00 | 154.00 | 206.00 | 1,952,137,600 | 0 |
| 04-Feb-2022 | 136.00 | 154.00 | 132.00 | 154.00 | 985,809,900 | 0 |
| 03-Feb-2022 | 145.00 | 159.00 | 132.00 | 136.00 | 1,125,139,300 | 0 |
| 02-Feb-2022 | 109.00 | 142.00 | 109.00 | 141.00 | 1,321,768,500 | 0 |
| 31-Jan-2022 | 91.00 | 111.00 | 91.00 | 108.00 | 889,090,600 | 0 |
| 28-Jan-2022 | 88.00 | 95.00 | 85.00 | 91.00 | 287,055,400 | 0 |
| 27-Jan-2022 | 85.00 | 93.00 | 85.00 | 87.00 | 289,272,500 | 0 |
| 26-Jan-2022 | 85.00 | 98.00 | 83.00 | 85.00 | 852,070,500 | 0 |
| 25-Jan-2022 | 73.00 | 95.00 | 73.00 | 84.00 | 1,903,202,000 | 0 |
| 24-Jan-2022 | 54.00 | 72.00 | 53.00 | 72.00 | 717,226,800 | 0 |
| 21-Jan-2022 | 51.00 | 54.00 | 51.00 | 54.00 | 137,056,600 | 0 |
| 20-Jan-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 53,124,300 | 0 |
| 19-Jan-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 63,408,300 | 0 |
| 18-Jan-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 83,234,600 | 0 |
| 17-Jan-2022 | 52.00 | 53.00 | 51.00 | 51.00 | 47,709,600 | 0 |
| 14-Jan-2022 | 52.00 | 55.00 | 51.00 | 52.00 | 85,599,700 | 0 |
| 13-Jan-2022 | 52.00 | 53.00 | 51.00 | 52.00 | 100,473,500 | 0 |
| 12-Jan-2022 | 53.00 | 54.00 | 51.00 | 52.00 | 44,228,900 | 0 |
| 11-Jan-2022 | 55.00 | 55.00 | 53.00 | 53.00 | 26,234,100 | 0 |
| 10-Jan-2022 | 55.00 | 56.00 | 54.00 | 54.00 | 22,417,600 | 0 |
| 07-Jan-2022 | 55.00 | 55.00 | 53.00 | 55.00 | 31,650,000 | 0 |
| 06-Jan-2022 | 55.00 | 56.00 | 54.00 | 55.00 | 41,681,800 | 0 |
| 05-Jan-2022 | 57.00 | 58.00 | 55.00 | 55.00 | 57,864,400 | 0 |
| 04-Jan-2022 | 58.00 | 60.00 | 56.00 | 57.00 | 115,611,600 | 0 |
| 03-Jan-2022 | 62.00 | 63.00 | 58.00 | 58.00 | 64,218,600 | 0 |
| 30-Dec-2021 | 66.00 | 68.00 | 62.00 | 62.00 | 68,257,300 | 0 |
| 29-Dec-2021 | 65.00 | 70.00 | 64.00 | 65.00 | 150,661,200 | 0 |
| 28-Dec-2021 | 68.00 | 70.00 | 63.00 | 65.00 | 33,193,200 | 0 |
| 27-Dec-2021 | 68.00 | 68.00 | 66.00 | 67.00 | 13,101,800 | 0 |
| 24-Dec-2021 | 70.00 | 70.00 | 67.00 | 67.00 | 19,806,300 | 0 |
| 23-Dec-2021 | 73.00 | 73.00 | 69.00 | 69.00 | 40,298,600 | 0 |
| 22-Dec-2021 | 73.00 | 74.00 | 72.00 | 73.00 | 21,458,000 | 0 |
| 21-Dec-2021 | 73.00 | 74.00 | 71.00 | 72.00 | 12,590,900 | 0 |
| 20-Dec-2021 | 76.00 | 76.00 | 72.00 | 73.00 | 21,541,800 | 0 |
| 17-Dec-2021 | 76.00 | 76.00 | 73.00 | 75.00 | 14,534,400 | 0 |
| 16-Dec-2021 | 74.00 | 76.00 | 74.00 | 74.00 | 11,427,200 | 0 |
| 15-Dec-2021 | 76.00 | 76.00 | 74.00 | 74.00 | 14,611,600 | 0 |
| 14-Dec-2021 | 78.00 | 78.00 | 75.00 | 75.00 | 27,916,200 | 0 |
| 13-Dec-2021 | 77.00 | 79.00 | 77.00 | 77.00 | 28,372,000 | 0 |
| 10-Dec-2021 | 82.00 | 84.00 | 76.00 | 77.00 | 107,482,000 | 0 |
| 09-Dec-2021 | 77.00 | 84.00 | 75.00 | 80.00 | 176,367,500 | 0 |
| 08-Dec-2021 | 77.00 | 77.00 | 75.00 | 75.00 | 25,862,000 | 0 |
| 07-Dec-2021 | 78.00 | 80.00 | 75.00 | 77.00 | 47,865,900 | 0 |
| 06-Dec-2021 | 75.00 | 80.00 | 75.00 | 77.00 | 51,565,000 | 0 |
| 03-Dec-2021 | 74.00 | 79.00 | 73.00 | 75.00 | 49,672,200 | 0 |
| 02-Dec-2021 | 77.00 | 77.00 | 72.00 | 74.00 | 41,537,700 | 0 |
| 01-Dec-2021 | 82.00 | 83.00 | 77.00 | 77.00 | 37,652,900 | 0 |
| 30-Nov-2021 | 86.00 | 89.00 | 82.00 | 82.00 | 38,345,600 | 0 |
| 29-Nov-2021 | 90.00 | 90.00 | 84.00 | 86.00 | 31,305,300 | 0 |
| 26-Nov-2021 | 92.00 | 94.00 | 89.00 | 90.00 | 9,819,200 | 0 |
| 25-Nov-2021 | 92.00 | 96.00 | 91.00 | 92.00 | 22,405,700 | 0 |
| 24-Nov-2021 | 94.00 | 95.00 | 89.00 | 92.00 | 38,497,700 | 0 |
| 23-Nov-2021 | 99.00 | 99.00 | 93.00 | 94.00 | 27,646,600 | 0 |
| 22-Nov-2021 | 98.00 | 99.00 | 96.00 | 99.00 | 22,727,600 | 0 |
| 19-Nov-2021 | 98.00 | 99.00 | 97.00 | 97.00 | 12,022,200 | 0 |
| 18-Nov-2021 | 99.00 | 100.00 | 97.00 | 98.00 | 12,405,100 | 0 |
| 17-Nov-2021 | 99.00 | 100.00 | 97.00 | 99.00 | 30,414,200 | 0 |
| 16-Nov-2021 | 99.00 | 100.00 | 97.00 | 99.00 | 28,848,700 | 0 |
| 15-Nov-2021 | 101.00 | 102.00 | 99.00 | 99.00 | 37,634,200 | 0 |
| 12-Nov-2021 | 102.00 | 102.00 | 101.00 | 101.00 | 12,422,800 | 0 |
| 11-Nov-2021 | 103.00 | 104.00 | 101.00 | 102.00 | 28,005,900 | 0 |
| 10-Nov-2021 | 103.00 | 104.00 | 102.00 | 104.00 | 8,948,700 | 0 |
| 09-Nov-2021 | 105.00 | 106.00 | 103.00 | 103.00 | 19,726,200 | 0 |
| 08-Nov-2021 | 103.00 | 105.00 | 103.00 | 105.00 | 28,322,100 | 0 |
| 05-Nov-2021 | 103.00 | 105.00 | 102.00 | 103.00 | 9,034,900 | 0 |
| 04-Nov-2021 | 102.00 | 104.00 | 102.00 | 103.00 | 4,419,900 | 0 |
| 03-Nov-2021 | 103.00 | 105.00 | 102.00 | 103.00 | 10,059,700 | 0 |
| 02-Nov-2021 | 104.00 | 104.00 | 102.00 | 103.00 | 10,662,200 | 0 |
| 01-Nov-2021 | 103.00 | 105.00 | 102.00 | 104.00 | 9,250,400 | 0 |
| 29-Oct-2021 | 102.00 | 104.00 | 102.00 | 103.00 | 8,841,100 | 0 |
| 28-Oct-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 14,332,900 | 0 |
| 27-Oct-2021 | 104.00 | 105.00 | 103.00 | 104.00 | 16,292,900 | 0 |
| 26-Oct-2021 | 104.00 | 105.00 | 103.00 | 103.00 | 6,377,900 | 0 |
| 25-Oct-2021 | 104.00 | 105.00 | 103.00 | 104.00 | 9,176,800 | 0 |
| 22-Oct-2021 | 105.00 | 107.00 | 103.00 | 104.00 | 11,286,000 | 0 |
| 21-Oct-2021 | 106.00 | 108.00 | 105.00 | 105.00 | 8,667,800 | 0 |
| 19-Oct-2021 | 108.00 | 109.00 | 106.00 | 106.00 | 12,699,200 | 0 |
| 18-Oct-2021 | 105.00 | 110.00 | 105.00 | 108.00 | 49,811,000 | 0 |
| 15-Oct-2021 | 104.00 | 106.00 | 103.00 | 105.00 | 14,280,400 | 0 |