| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-May-2022 | 56.00 | 56.00 | 53.00 | 54.00 | 10,825,000 | 0 |
| 09-May-2022 | 58.00 | 58.00 | 56.00 | 56.00 | 5,121,400 | 0 |
| 28-Apr-2022 | 58.00 | 61.00 | 57.00 | 58.00 | 15,055,400 | 0 |
| 27-Apr-2022 | 58.00 | 59.00 | 56.00 | 58.00 | 5,287,100 | 0 |
| 26-Apr-2022 | 59.00 | 61.00 | 57.00 | 58.00 | 13,714,600 | 0 |
| 25-Apr-2022 | 60.00 | 60.00 | 58.00 | 58.00 | 3,946,400 | 0 |
| 22-Apr-2022 | 60.00 | 60.00 | 58.00 | 60.00 | 7,046,200 | 0 |
| 21-Apr-2022 | 60.00 | 63.00 | 58.00 | 59.00 | 23,152,000 | 0 |
| 20-Apr-2022 | 60.00 | 61.00 | 58.00 | 60.00 | 6,999,600 | 0 |
| 19-Apr-2022 | 63.00 | 63.00 | 60.00 | 60.00 | 7,328,300 | 0 |
| 18-Apr-2022 | 61.00 | 64.00 | 60.00 | 62.00 | 15,901,000 | 0 |
| 14-Apr-2022 | 60.00 | 64.00 | 59.00 | 61.00 | 30,791,900 | 0 |
| 13-Apr-2022 | 58.00 | 61.00 | 57.00 | 60.00 | 9,909,000 | 0 |
| 12-Apr-2022 | 60.00 | 60.00 | 57.00 | 57.00 | 15,364,700 | 0 |
| 11-Apr-2022 | 63.00 | 63.00 | 59.00 | 60.00 | 14,467,000 | 0 |
| 08-Apr-2022 | 65.00 | 65.00 | 63.00 | 63.00 | 7,785,300 | 0 |
| 07-Apr-2022 | 64.00 | 67.00 | 62.00 | 65.00 | 36,725,400 | 0 |
| 06-Apr-2022 | 62.00 | 66.00 | 62.00 | 63.00 | 22,728,000 | 0 |
| 05-Apr-2022 | 63.00 | 64.00 | 61.00 | 62.00 | 9,154,200 | 0 |
| 04-Apr-2022 | 65.00 | 66.00 | 62.00 | 63.00 | 10,466,200 | 0 |
| 01-Apr-2022 | 65.00 | 66.00 | 64.00 | 65.00 | 6,820,600 | 0 |
| 31-Mar-2022 | 67.00 | 67.00 | 65.00 | 65.00 | 7,012,500 | 0 |
| 30-Mar-2022 | 67.00 | 67.00 | 65.00 | 65.00 | 8,610,200 | 0 |
| 29-Mar-2022 | 65.00 | 68.00 | 65.00 | 66.00 | 12,672,600 | 0 |
| 28-Mar-2022 | 69.00 | 70.00 | 65.00 | 66.00 | 19,644,300 | 0 |
| 25-Mar-2022 | 65.00 | 70.00 | 65.00 | 69.00 | 69,654,700 | 0 |
| 24-Mar-2022 | 65.00 | 67.00 | 65.00 | 66.00 | 20,797,900 | 0 |
| 23-Mar-2022 | 67.00 | 69.00 | 64.00 | 65.00 | 38,693,400 | 0 |
| 22-Mar-2022 | 69.00 | 71.00 | 66.00 | 67.00 | 32,512,300 | 0 |
| 21-Mar-2022 | 68.00 | 73.00 | 67.00 | 69.00 | 98,061,500 | 0 |
| 18-Mar-2022 | 73.00 | 73.00 | 68.00 | 68.00 | 51,946,000 | 0 |
| 17-Mar-2022 | 78.00 | 78.00 | 73.00 | 73.00 | 93,178,700 | 0 |
| 16-Mar-2022 | 85.00 | 89.00 | 78.00 | 78.00 | 566,276,100 | 0 |
| 15-Mar-2022 | 78.00 | 84.00 | 73.00 | 83.00 | 505,507,300 | 0 |
| 14-Mar-2022 | 83.00 | 84.00 | 78.00 | 78.00 | 44,415,600 | 0 |
| 11-Mar-2022 | 87.00 | 100.00 | 83.00 | 83.00 | 297,893,000 | 0 |
| 10-Mar-2022 | 95.00 | 95.00 | 89.00 | 89.00 | 207,661,100 | 0 |
| 09-Mar-2022 | 79.00 | 97.00 | 77.00 | 95.00 | 918,928,200 | 0 |
| 08-Mar-2022 | 80.00 | 84.00 | 71.00 | 78.00 | 63,629,500 | 0 |
| 07-Mar-2022 | 54.00 | 76.00 | 54.00 | 76.00 | 176,893,900 | 0 |
| 04-Mar-2022 | 62.00 | 62.00 | 57.00 | 57.00 | 10,434,200 | 0 |
| 02-Mar-2022 | 62.00 | 65.00 | 60.00 | 61.00 | 10,448,100 | 0 |
| 01-Mar-2022 | 64.00 | 64.00 | 61.00 | 62.00 | 7,234,800 | 0 |
| 25-Feb-2022 | 65.00 | 67.00 | 63.00 | 64.00 | 8,843,900 | 0 |
| 24-Feb-2022 | 70.00 | 73.00 | 66.00 | 66.00 | 34,403,100 | 0 |
| 23-Feb-2022 | 75.00 | 75.00 | 69.00 | 70.00 | 24,398,000 | 0 |
| 22-Feb-2022 | 68.00 | 78.00 | 66.00 | 73.00 | 161,856,800 | 0 |
| 21-Feb-2022 | 67.00 | 69.00 | 67.00 | 68.00 | 7,542,000 | 0 |
| 18-Feb-2022 | 66.00 | 72.00 | 66.00 | 67.00 | 75,738,200 | 0 |
| 17-Feb-2022 | 71.00 | 72.00 | 69.00 | 69.00 | 7,061,000 | 0 |
| 16-Feb-2022 | 66.00 | 73.00 | 66.00 | 71.00 | 26,014,400 | 0 |
| 15-Feb-2022 | 72.00 | 76.00 | 70.00 | 70.00 | 18,910,700 | 0 |
| 14-Feb-2022 | 78.00 | 79.00 | 75.00 | 75.00 | 7,508,100 | 0 |
| 11-Feb-2022 | 76.00 | 79.00 | 75.00 | 78.00 | 5,646,100 | 0 |
| 10-Feb-2022 | 78.00 | 79.00 | 77.00 | 77.00 | 5,032,400 | 0 |
| 09-Feb-2022 | 80.00 | 80.00 | 77.00 | 78.00 | 6,978,500 | 0 |
| 08-Feb-2022 | 75.00 | 81.00 | 75.00 | 79.00 | 6,598,200 | 0 |
| 07-Feb-2022 | 78.00 | 80.00 | 78.00 | 80.00 | 8,821,100 | 0 |
| 04-Feb-2022 | 79.00 | 80.00 | 77.00 | 78.00 | 7,983,000 | 0 |
| 03-Feb-2022 | 78.00 | 79.00 | 76.00 | 79.00 | 9,232,700 | 0 |
| 02-Feb-2022 | 77.00 | 79.00 | 76.00 | 78.00 | 9,600,000 | 0 |
| 31-Jan-2022 | 78.00 | 80.00 | 76.00 | 77.00 | 12,723,500 | 0 |
| 28-Jan-2022 | 83.00 | 83.00 | 77.00 | 77.00 | 31,832,300 | 0 |
| 27-Jan-2022 | 83.00 | 88.00 | 79.00 | 82.00 | 175,796,000 | 0 |
| 26-Jan-2022 | 81.00 | 83.00 | 78.00 | 79.00 | 11,715,500 | 0 |
| 25-Jan-2022 | 89.00 | 89.00 | 82.00 | 82.00 | 16,256,000 | 0 |
| 24-Jan-2022 | 83.00 | 93.00 | 83.00 | 88.00 | 28,629,000 | 0 |
| 21-Jan-2022 | 89.00 | 90.00 | 86.00 | 88.00 | 10,117,500 | 0 |
| 20-Jan-2022 | 83.00 | 91.00 | 83.00 | 86.00 | 9,126,200 | 0 |
| 19-Jan-2022 | 90.00 | 91.00 | 88.00 | 88.00 | 7,242,300 | 0 |
| 18-Jan-2022 | 91.00 | 92.00 | 87.00 | 89.00 | 13,043,600 | 0 |
| 17-Jan-2022 | 92.00 | 93.00 | 90.00 | 90.00 | 10,795,900 | 0 |
| 14-Jan-2022 | 91.00 | 93.00 | 90.00 | 92.00 | 13,454,500 | 0 |
| 13-Jan-2022 | 91.00 | 94.00 | 90.00 | 91.00 | 15,582,300 | 0 |
| 12-Jan-2022 | 92.00 | 95.00 | 89.00 | 91.00 | 47,520,400 | 0 |
| 11-Jan-2022 | 89.00 | 94.00 | 89.00 | 91.00 | 11,740,500 | 0 |
| 10-Jan-2022 | 86.00 | 97.00 | 86.00 | 93.00 | 55,189,700 | 0 |
| 07-Jan-2022 | 95.00 | 96.00 | 88.00 | 88.00 | 24,737,200 | 0 |
| 06-Jan-2022 | 97.00 | 101.00 | 93.00 | 94.00 | 45,171,300 | 0 |
| 05-Jan-2022 | 103.00 | 104.00 | 96.00 | 98.00 | 27,573,000 | 0 |
| 04-Jan-2022 | 98.00 | 104.00 | 98.00 | 102.00 | 45,003,000 | 0 |
| 03-Jan-2022 | 93.00 | 101.00 | 93.00 | 98.00 | 24,300,400 | 0 |
| 30-Dec-2021 | 98.00 | 106.00 | 94.00 | 98.00 | 81,992,700 | 0 |
| 29-Dec-2021 | 105.00 | 107.00 | 97.00 | 98.00 | 33,221,200 | 0 |
| 28-Dec-2021 | 106.00 | 110.00 | 103.00 | 104.00 | 43,672,800 | 0 |
| 27-Dec-2021 | 95.00 | 117.00 | 95.00 | 105.00 | 260,769,900 | 0 |
| 24-Dec-2021 | 110.00 | 118.00 | 102.00 | 102.00 | 184,396,900 | 0 |
| 23-Dec-2021 | 91.00 | 114.00 | 89.00 | 109.00 | 345,001,100 | 0 |
| 22-Dec-2021 | 88.00 | 96.00 | 88.00 | 90.00 | 43,233,100 | 0 |
| 21-Dec-2021 | 93.00 | 97.00 | 87.00 | 90.00 | 78,150,000 | 0 |
| 20-Dec-2021 | 100.00 | 102.00 | 93.00 | 93.00 | 43,565,200 | 0 |
| 17-Dec-2021 | 93.00 | 105.00 | 92.00 | 99.00 | 208,240,600 | 0 |
| 16-Dec-2021 | 82.00 | 93.00 | 82.00 | 93.00 | 269,305,200 | 0 |
| 15-Dec-2021 | 81.00 | 87.00 | 80.00 | 84.00 | 55,419,000 | 0 |
| 14-Dec-2021 | 82.00 | 82.00 | 80.00 | 81.00 | 7,307,300 | 0 |
| 13-Dec-2021 | 81.00 | 86.00 | 81.00 | 82.00 | 47,208,000 | 0 |
| 10-Dec-2021 | 82.00 | 84.00 | 81.00 | 82.00 | 7,855,200 | 0 |
| 09-Dec-2021 | 83.00 | 85.00 | 80.00 | 82.00 | 33,300,700 | 0 |
| 08-Dec-2021 | 77.00 | 85.00 | 77.00 | 82.00 | 53,982,300 | 0 |
| 07-Dec-2021 | 78.00 | 83.00 | 78.00 | 79.00 | 15,681,800 | 0 |