| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 67.00 | 69.00 | 65.00 | 67.00 | 6,605,100 | 0 |
| 08-Mar-2022 | 65.00 | 70.00 | 62.00 | 68.00 | 26,963,700 | 0 |
| 07-Mar-2022 | 68.00 | 69.00 | 64.00 | 64.00 | 10,735,300 | 0 |
| 04-Mar-2022 | 71.00 | 73.00 | 68.00 | 68.00 | 22,926,700 | 0 |
| 02-Mar-2022 | 72.00 | 77.00 | 70.00 | 71.00 | 29,760,300 | 0 |
| 01-Mar-2022 | 70.00 | 73.00 | 70.00 | 72.00 | 8,471,600 | 0 |
| 25-Feb-2022 | 73.00 | 74.00 | 70.00 | 70.00 | 16,762,500 | 0 |
| 24-Feb-2022 | 79.00 | 79.00 | 74.00 | 74.00 | 21,009,300 | 0 |
| 23-Feb-2022 | 80.00 | 83.00 | 77.00 | 79.00 | 35,917,400 | 0 |
| 22-Feb-2022 | 80.00 | 82.00 | 78.00 | 80.00 | 6,055,900 | 0 |
| 21-Feb-2022 | 81.00 | 82.00 | 79.00 | 80.00 | 8,145,200 | 0 |
| 18-Feb-2022 | 79.00 | 82.00 | 79.00 | 80.00 | 8,221,300 | 0 |
| 17-Feb-2022 | 85.00 | 85.00 | 79.00 | 79.00 | 15,111,100 | 0 |
| 16-Feb-2022 | 77.00 | 82.00 | 76.00 | 81.00 | 47,871,100 | 0 |
| 15-Feb-2022 | 78.00 | 79.00 | 76.00 | 77.00 | 15,251,100 | 0 |
| 14-Feb-2022 | 79.00 | 82.00 | 77.00 | 78.00 | 13,323,900 | 0 |
| 11-Feb-2022 | 80.00 | 83.00 | 79.00 | 80.00 | 17,623,200 | 0 |
| 10-Feb-2022 | 86.00 | 87.00 | 80.00 | 80.00 | 47,448,300 | 0 |
| 09-Feb-2022 | 100.00 | 100.00 | 84.00 | 85.00 | 203,772,000 | 0 |
| 08-Feb-2022 | 80.00 | 86.00 | 76.00 | 85.00 | 53,699,400 | 0 |
| 07-Feb-2022 | 79.00 | 80.00 | 77.00 | 78.00 | 15,108,500 | 0 |
| 04-Feb-2022 | 77.00 | 85.00 | 77.00 | 79.00 | 96,199,000 | 0 |
| 03-Feb-2022 | 77.00 | 84.00 | 75.00 | 77.00 | 92,206,700 | 0 |
| 02-Feb-2022 | 76.00 | 81.00 | 75.00 | 76.00 | 29,598,400 | 0 |
| 31-Jan-2022 | 79.00 | 79.00 | 73.00 | 76.00 | 23,005,400 | 0 |
| 28-Jan-2022 | 86.00 | 86.00 | 77.00 | 77.00 | 33,736,100 | 0 |
| 27-Jan-2022 | 85.00 | 85.00 | 80.00 | 81.00 | 15,330,700 | 0 |
| 26-Jan-2022 | 83.00 | 86.00 | 81.00 | 83.00 | 16,164,100 | 0 |
| 25-Jan-2022 | 82.00 | 86.00 | 80.00 | 82.00 | 48,550,000 | 0 |
| 24-Jan-2022 | 89.00 | 90.00 | 85.00 | 85.00 | 27,756,900 | 0 |
| 21-Jan-2022 | 89.00 | 91.00 | 88.00 | 89.00 | 19,844,100 | 0 |
| 20-Jan-2022 | 89.00 | 92.00 | 89.00 | 90.00 | 22,692,600 | 0 |
| 19-Jan-2022 | 87.00 | 93.00 | 87.00 | 89.00 | 37,617,700 | 0 |
| 18-Jan-2022 | 89.00 | 100.00 | 89.00 | 90.00 | 252,028,500 | 0 |
| 17-Jan-2022 | 92.00 | 96.00 | 89.00 | 89.00 | 43,726,500 | 0 |
| 14-Jan-2022 | 87.00 | 94.00 | 87.00 | 92.00 | 13,586,000 | 0 |
| 13-Jan-2022 | 91.00 | 97.00 | 91.00 | 93.00 | 64,241,500 | 0 |
| 12-Jan-2022 | 91.00 | 94.00 | 91.00 | 91.00 | 29,658,700 | 0 |
| 11-Jan-2022 | 93.00 | 95.00 | 91.00 | 91.00 | 32,999,700 | 0 |
| 10-Jan-2022 | 91.00 | 98.00 | 90.00 | 94.00 | 92,420,100 | 0 |
| 07-Jan-2022 | 89.00 | 95.00 | 89.00 | 91.00 | 34,504,400 | 0 |
| 06-Jan-2022 | 94.00 | 97.00 | 91.00 | 91.00 | 49,508,800 | 0 |
| 05-Jan-2022 | 92.00 | 98.00 | 92.00 | 94.00 | 46,957,400 | 0 |
| 04-Jan-2022 | 87.00 | 105.00 | 87.00 | 97.00 | 400,396,500 | 0 |
| 03-Jan-2022 | 91.00 | 97.00 | 91.00 | 93.00 | 61,198,500 | 0 |
| 30-Dec-2021 | 94.00 | 95.00 | 90.00 | 92.00 | 46,191,900 | 0 |
| 29-Dec-2021 | 93.00 | 101.00 | 92.00 | 94.00 | 169,205,900 | 0 |
| 28-Dec-2021 | 105.00 | 105.00 | 95.00 | 95.00 | 113,084,600 | 0 |
| 27-Dec-2021 | 90.00 | 108.00 | 84.00 | 102.00 | 634,073,700 | 0 |
| 24-Dec-2021 | 90.00 | 95.00 | 84.00 | 86.00 | 98,247,800 | 0 |
| 23-Dec-2021 | 91.00 | 94.00 | 89.00 | 89.00 | 32,202,800 | 0 |
| 22-Dec-2021 | 92.00 | 97.00 | 91.00 | 92.00 | 61,797,100 | 0 |
| 21-Dec-2021 | 93.00 | 94.00 | 91.00 | 92.00 | 24,699,700 | 0 |
| 20-Dec-2021 | 91.00 | 98.00 | 91.00 | 92.00 | 47,569,000 | 0 |
| 17-Dec-2021 | 96.00 | 96.00 | 88.00 | 91.00 | 23,630,700 | 0 |
| 16-Dec-2021 | 96.00 | 99.00 | 93.00 | 94.00 | 18,415,200 | 0 |
| 15-Dec-2021 | 94.00 | 96.00 | 94.00 | 96.00 | 18,854,000 | 0 |
| 14-Dec-2021 | 92.00 | 101.00 | 92.00 | 94.00 | 61,048,200 | 0 |
| 13-Dec-2021 | 99.00 | 101.00 | 96.00 | 97.00 | 44,067,600 | 0 |
| 10-Dec-2021 | 100.00 | 105.00 | 97.00 | 100.00 | 128,683,600 | 0 |
| 09-Dec-2021 | 93.00 | 103.00 | 90.00 | 99.00 | 170,545,100 | 0 |
| 08-Dec-2021 | 95.00 | 95.00 | 91.00 | 92.00 | 33,822,600 | 0 |
| 07-Dec-2021 | 97.00 | 98.00 | 92.00 | 95.00 | 51,420,500 | 0 |
| 06-Dec-2021 | 88.00 | 104.00 | 88.00 | 95.00 | 310,452,900 | 0 |
| 03-Dec-2021 | 96.00 | 96.00 | 90.00 | 91.00 | 32,102,100 | 0 |
| 02-Dec-2021 | 95.00 | 104.00 | 91.00 | 94.00 | 206,699,500 | 0 |
| 01-Dec-2021 | 100.00 | 116.00 | 93.00 | 95.00 | 457,183,600 | 0 |
| 30-Nov-2021 | 104.00 | 109.00 | 97.00 | 100.00 | 170,602,000 | 0 |
| 29-Nov-2021 | 105.00 | 112.00 | 103.00 | 104.00 | 78,127,500 | 0 |
| 26-Nov-2021 | 118.00 | 121.00 | 110.00 | 110.00 | 188,891,700 | 0 |
| 25-Nov-2021 | 107.00 | 121.00 | 105.00 | 118.00 | 320,660,900 | 0 |
| 24-Nov-2021 | 112.00 | 120.00 | 112.00 | 112.00 | 17,622,100 | 0 |
| 23-Nov-2021 | 125.00 | 151.00 | 120.00 | 120.00 | 1,038,433,400 | 0 |
| 22-Nov-2021 | 131.00 | 140.00 | 124.00 | 129.00 | 428,059,100 | 0 |
| 19-Nov-2021 | 129.00 | 148.00 | 125.00 | 131.00 | 419,895,000 | 0 |
| 18-Nov-2021 | 110.00 | 144.00 | 108.00 | 132.00 | 1,263,935,800 | 0 |
| 17-Nov-2021 | 95.00 | 115.00 | 92.00 | 115.00 | 775,119,700 | 0 |
| 16-Nov-2021 | 81.00 | 101.00 | 81.00 | 98.00 | 372,602,700 | 0 |
| 15-Nov-2021 | 98.00 | 108.00 | 87.00 | 87.00 | 511,770,700 | 0 |
| 12-Nov-2021 | 69.00 | 93.00 | 67.00 | 93.00 | 575,554,900 | 0 |
| 11-Nov-2021 | 72.00 | 73.00 | 67.00 | 69.00 | 53,372,700 | 0 |
| 10-Nov-2021 | 69.00 | 78.00 | 69.00 | 72.00 | 318,174,500 | 0 |
| 09-Nov-2021 | 66.00 | 75.00 | 66.00 | 68.00 | 107,588,200 | 0 |
| 08-Nov-2021 | 67.00 | 70.00 | 65.00 | 66.00 | 32,627,600 | 0 |
| 05-Nov-2021 | 69.00 | 69.00 | 65.00 | 67.00 | 19,737,300 | 0 |
| 04-Nov-2021 | 65.00 | 76.00 | 64.00 | 68.00 | 137,945,800 | 0 |
| 03-Nov-2021 | 62.00 | 73.00 | 61.00 | 65.00 | 87,291,300 | 0 |
| 02-Nov-2021 | 62.00 | 62.00 | 60.00 | 62.00 | 1,480,100 | 0 |
| 01-Nov-2021 | 62.00 | 62.00 | 60.00 | 61.00 | 993,700 | 0 |
| 29-Oct-2021 | 61.00 | 62.00 | 60.00 | 62.00 | 1,026,800 | 0 |
| 28-Oct-2021 | 62.00 | 62.00 | 60.00 | 61.00 | 463,700 | 0 |
| 27-Oct-2021 | 62.00 | 63.00 | 60.00 | 62.00 | 2,086,100 | 0 |
| 26-Oct-2021 | 61.00 | 62.00 | 60.00 | 62.00 | 1,671,000 | 0 |
| 25-Oct-2021 | 61.00 | 62.00 | 60.00 | 61.00 | 1,727,200 | 0 |
| 22-Oct-2021 | 61.00 | 62.00 | 61.00 | 61.00 | 526,700 | 0 |
| 21-Oct-2021 | 62.00 | 63.00 | 61.00 | 61.00 | 1,761,800 | 0 |
| 19-Oct-2021 | 62.00 | 63.00 | 62.00 | 62.00 | 931,200 | 0 |
| 18-Oct-2021 | 61.00 | 63.00 | 61.00 | 62.00 | 1,334,400 | 0 |
| 15-Oct-2021 | 61.00 | 63.00 | 60.00 | 61.00 | 1,503,700 | 0 |
| 14-Oct-2021 | 63.00 | 63.00 | 61.00 | 61.00 | 3,734,200 | 0 |