| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 102.00 | 105.00 | 97.00 | 100.00 | 16,214,300 | 0 |
| 06-Jun-2022 | 105.00 | 106.00 | 101.00 | 102.00 | 15,689,200 | 0 |
| 03-Jun-2022 | 101.00 | 108.00 | 101.00 | 104.00 | 41,951,900 | 0 |
| 02-Jun-2022 | 101.00 | 105.00 | 100.00 | 100.00 | 15,620,400 | 0 |
| 31-May-2022 | 97.00 | 109.00 | 95.00 | 100.00 | 82,904,800 | 0 |
| 30-May-2022 | 94.00 | 97.00 | 92.00 | 96.00 | 7,280,900 | 0 |
| 27-May-2022 | 90.00 | 102.00 | 90.00 | 96.00 | 27,627,800 | 0 |
| 25-May-2022 | 92.00 | 97.00 | 92.00 | 94.00 | 5,470,000 | 0 |
| 24-May-2022 | 91.00 | 98.00 | 91.00 | 94.00 | 6,498,200 | 0 |
| 23-May-2022 | 97.00 | 104.00 | 96.00 | 96.00 | 18,358,700 | 0 |
| 20-May-2022 | 93.00 | 101.00 | 93.00 | 98.00 | 20,141,100 | 0 |
| 19-May-2022 | 92.00 | 95.00 | 92.00 | 94.00 | 5,604,700 | 0 |
| 18-May-2022 | 96.00 | 98.00 | 94.00 | 95.00 | 7,930,000 | 0 |
| 17-May-2022 | 89.00 | 99.00 | 89.00 | 96.00 | 12,157,600 | 0 |
| 13-May-2022 | 100.00 | 102.00 | 93.00 | 94.00 | 27,186,500 | 0 |
| 12-May-2022 | 108.00 | 111.00 | 100.00 | 100.00 | 38,562,400 | 0 |
| 11-May-2022 | 113.00 | 113.00 | 106.00 | 107.00 | 23,065,300 | 0 |
| 10-May-2022 | 115.00 | 117.00 | 107.00 | 113.00 | 32,495,000 | 0 |
| 09-May-2022 | 111.00 | 117.00 | 104.00 | 115.00 | 35,216,200 | 0 |
| 28-Apr-2022 | 111.00 | 116.00 | 111.00 | 111.00 | 12,375,900 | 0 |
| 27-Apr-2022 | 109.00 | 123.00 | 105.00 | 111.00 | 65,454,300 | 0 |
| 26-Apr-2022 | 118.00 | 119.00 | 110.00 | 110.00 | 32,055,500 | 0 |
| 25-Apr-2022 | 126.00 | 128.00 | 118.00 | 118.00 | 20,762,700 | 0 |
| 22-Apr-2022 | 118.00 | 129.00 | 114.00 | 126.00 | 85,114,800 | 0 |
| 21-Apr-2022 | 133.00 | 133.00 | 122.00 | 122.00 | 43,497,500 | 0 |
| 20-Apr-2022 | 120.00 | 138.00 | 120.00 | 131.00 | 186,194,400 | 0 |
| 19-Apr-2022 | 117.00 | 121.00 | 111.00 | 119.00 | 34,361,100 | 0 |
| 18-Apr-2022 | 123.00 | 123.00 | 115.00 | 117.00 | 31,702,300 | 0 |
| 14-Apr-2022 | 133.00 | 133.00 | 123.00 | 123.00 | 23,723,300 | 0 |
| 13-Apr-2022 | 136.00 | 137.00 | 131.00 | 132.00 | 21,441,300 | 0 |
| 12-Apr-2022 | 131.00 | 139.00 | 131.00 | 135.00 | 26,235,900 | 0 |
| 11-Apr-2022 | 138.00 | 141.00 | 131.00 | 131.00 | 33,962,000 | 0 |
| 08-Apr-2022 | 142.00 | 145.00 | 133.00 | 138.00 | 43,962,500 | 0 |
| 07-Apr-2022 | 142.00 | 146.00 | 136.00 | 139.00 | 27,226,900 | 0 |
| 06-Apr-2022 | 143.00 | 152.00 | 140.00 | 142.00 | 51,325,500 | 0 |
| 05-Apr-2022 | 149.00 | 162.00 | 140.00 | 142.00 | 144,526,200 | 0 |
| 04-Apr-2022 | 127.00 | 160.00 | 125.00 | 148.00 | 273,242,600 | 0 |
| 01-Apr-2022 | 117.00 | 131.00 | 112.00 | 125.00 | 102,371,000 | 0 |
| 31-Mar-2022 | 107.00 | 131.00 | 105.00 | 116.00 | 152,594,400 | 0 |
| 30-Mar-2022 | 107.00 | 109.00 | 105.00 | 105.00 | 5,690,900 | 0 |
| 29-Mar-2022 | 109.00 | 110.00 | 104.00 | 108.00 | 20,988,700 | 0 |
| 28-Mar-2022 | 100.00 | 113.00 | 99.00 | 107.00 | 84,385,700 | 0 |
| 25-Mar-2022 | 97.00 | 100.00 | 95.00 | 98.00 | 4,233,900 | 0 |
| 24-Mar-2022 | 100.00 | 104.00 | 95.00 | 95.00 | 11,440,600 | 0 |
| 23-Mar-2022 | 95.00 | 102.00 | 93.00 | 99.00 | 24,538,100 | 0 |
| 22-Mar-2022 | 87.00 | 96.00 | 87.00 | 94.00 | 17,127,300 | 0 |
| 21-Mar-2022 | 87.00 | 88.00 | 86.00 | 87.00 | 1,661,400 | 0 |
| 18-Mar-2022 | 87.00 | 88.00 | 85.00 | 87.00 | 2,448,300 | 0 |
| 17-Mar-2022 | 87.00 | 88.00 | 86.00 | 87.00 | 2,645,000 | 0 |
| 16-Mar-2022 | 84.00 | 88.00 | 84.00 | 87.00 | 6,192,500 | 0 |
| 15-Mar-2022 | 86.00 | 88.00 | 84.00 | 86.00 | 1,599,900 | 0 |
| 14-Mar-2022 | 85.00 | 88.00 | 84.00 | 86.00 | 5,147,000 | 0 |
| 11-Mar-2022 | 91.00 | 95.00 | 85.00 | 86.00 | 59,667,600 | 0 |
| 10-Mar-2022 | 89.00 | 91.00 | 87.00 | 91.00 | 6,036,300 | 0 |
| 09-Mar-2022 | 86.00 | 90.00 | 85.00 | 89.00 | 1,915,000 | 0 |
| 08-Mar-2022 | 89.00 | 89.00 | 85.00 | 86.00 | 4,498,700 | 0 |
| 07-Mar-2022 | 90.00 | 90.00 | 88.00 | 89.00 | 3,101,800 | 0 |
| 04-Mar-2022 | 92.00 | 95.00 | 89.00 | 89.00 | 6,762,700 | 0 |
| 02-Mar-2022 | 92.00 | 93.00 | 90.00 | 90.00 | 2,858,000 | 0 |
| 01-Mar-2022 | 91.00 | 95.00 | 91.00 | 92.00 | 3,870,100 | 0 |
| 25-Feb-2022 | 91.00 | 94.00 | 90.00 | 91.00 | 3,491,000 | 0 |
| 24-Feb-2022 | 94.00 | 97.00 | 89.00 | 91.00 | 11,617,800 | 0 |
| 23-Feb-2022 | 95.00 | 97.00 | 93.00 | 94.00 | 3,138,400 | 0 |
| 22-Feb-2022 | 94.00 | 98.00 | 93.00 | 95.00 | 11,059,300 | 0 |
| 21-Feb-2022 | 94.00 | 95.00 | 93.00 | 94.00 | 2,528,600 | 0 |
| 18-Feb-2022 | 93.00 | 97.00 | 92.00 | 94.00 | 5,222,900 | 0 |
| 17-Feb-2022 | 92.00 | 97.00 | 92.00 | 93.00 | 6,440,000 | 0 |
| 16-Feb-2022 | 90.00 | 101.00 | 90.00 | 95.00 | 31,901,100 | 0 |
| 15-Feb-2022 | 91.00 | 95.00 | 89.00 | 91.00 | 6,711,600 | 0 |
| 14-Feb-2022 | 95.00 | 99.00 | 93.00 | 93.00 | 9,383,600 | 0 |
| 11-Feb-2022 | 97.00 | 102.00 | 96.00 | 97.00 | 15,941,500 | 0 |
| 10-Feb-2022 | 99.00 | 101.00 | 96.00 | 98.00 | 7,381,500 | 0 |
| 09-Feb-2022 | 98.00 | 102.00 | 96.00 | 99.00 | 16,499,200 | 0 |
| 08-Feb-2022 | 94.00 | 106.00 | 94.00 | 98.00 | 31,422,500 | 0 |
| 07-Feb-2022 | 108.00 | 113.00 | 101.00 | 101.00 | 45,825,200 | 0 |
| 04-Feb-2022 | 83.00 | 110.00 | 83.00 | 108.00 | 166,885,800 | 0 |
| 03-Feb-2022 | 81.00 | 84.00 | 81.00 | 83.00 | 2,526,000 | 0 |
| 02-Feb-2022 | 83.00 | 85.00 | 81.00 | 82.00 | 2,907,800 | 0 |
| 31-Jan-2022 | 81.00 | 87.00 | 81.00 | 83.00 | 11,480,400 | 0 |
| 28-Jan-2022 | 80.00 | 83.00 | 80.00 | 82.00 | 1,984,900 | 0 |
| 27-Jan-2022 | 82.00 | 85.00 | 81.00 | 82.00 | 5,978,300 | 0 |
| 26-Jan-2022 | 87.00 | 89.00 | 82.00 | 83.00 | 10,686,200 | 0 |
| 25-Jan-2022 | 87.00 | 90.00 | 87.00 | 87.00 | 2,389,400 | 0 |
| 24-Jan-2022 | 90.00 | 91.00 | 88.00 | 89.00 | 4,010,600 | 0 |
| 21-Jan-2022 | 91.00 | 93.00 | 89.00 | 90.00 | 4,328,400 | 0 |
| 20-Jan-2022 | 90.00 | 94.00 | 90.00 | 92.00 | 3,196,800 | 0 |
| 19-Jan-2022 | 92.00 | 98.00 | 90.00 | 91.00 | 28,376,200 | 0 |
| 18-Jan-2022 | 93.00 | 96.00 | 90.00 | 90.00 | 6,922,400 | 0 |
| 17-Jan-2022 | 95.00 | 102.00 | 93.00 | 95.00 | 33,407,900 | 0 |
| 14-Jan-2022 | 92.00 | 95.00 | 88.00 | 92.00 | 13,694,200 | 0 |
| 13-Jan-2022 | 89.00 | 92.00 | 86.00 | 89.00 | 7,662,500 | 0 |
| 12-Jan-2022 | 94.00 | 95.00 | 89.00 | 89.00 | 8,004,100 | 0 |
| 11-Jan-2022 | 96.00 | 99.00 | 94.00 | 94.00 | 10,570,000 | 0 |
| 10-Jan-2022 | 100.00 | 100.00 | 96.00 | 96.00 | 5,424,500 | 0 |
| 07-Jan-2022 | 98.00 | 103.00 | 98.00 | 99.00 | 11,609,500 | 0 |
| 06-Jan-2022 | 101.00 | 101.00 | 98.00 | 98.00 | 6,196,700 | 0 |
| 05-Jan-2022 | 101.00 | 103.00 | 100.00 | 101.00 | 4,218,500 | 0 |
| 04-Jan-2022 | 102.00 | 104.00 | 99.00 | 101.00 | 8,142,600 | 0 |
| 03-Jan-2022 | 100.00 | 104.00 | 100.00 | 102.00 | 3,879,900 | 0 |
| 30-Dec-2021 | 104.00 | 106.00 | 100.00 | 102.00 | 10,954,000 | 0 |