| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 72.00 | 79.00 | 65.00 | 65.00 | 54,044,300 | 0 |
| 06-Jun-2022 | 71.00 | 71.00 | 65.00 | 67.00 | 3,641,800 | 0 |
| 03-Jun-2022 | 70.00 | 70.00 | 66.00 | 67.00 | 4,332,000 | 0 |
| 02-Jun-2022 | 64.00 | 71.00 | 64.00 | 68.00 | 31,766,000 | 0 |
| 31-May-2022 | 70.00 | 73.00 | 68.00 | 68.00 | 62,164,300 | 0 |
| 30-May-2022 | 75.00 | 81.00 | 73.00 | 73.00 | 40,795,700 | 0 |
| 27-May-2022 | 91.00 | 97.00 | 78.00 | 78.00 | 60,486,900 | 0 |
| 25-May-2022 | 64.00 | 83.00 | 61.00 | 83.00 | 45,942,300 | 0 |
| 24-May-2022 | 69.00 | 69.00 | 62.00 | 62.00 | 1,922,300 | 0 |
| 23-May-2022 | 67.00 | 67.00 | 64.00 | 66.00 | 206,600 | 0 |
| 20-May-2022 | 73.00 | 73.00 | 64.00 | 65.00 | 2,925,400 | 0 |
| 19-May-2022 | 68.00 | 69.00 | 67.00 | 68.00 | 142,500 | 0 |
| 18-May-2022 | 74.00 | 74.00 | 66.00 | 68.00 | 160,100 | 0 |
| 17-May-2022 | 75.00 | 75.00 | 68.00 | 68.00 | 301,200 | 0 |
| 13-May-2022 | 74.00 | 74.00 | 67.00 | 70.00 | 1,742,300 | 0 |
| 12-May-2022 | 74.00 | 74.00 | 69.00 | 69.00 | 83,800 | 0 |
| 11-May-2022 | 71.00 | 72.00 | 70.00 | 71.00 | 57,800 | 0 |
| 10-May-2022 | 73.00 | 73.00 | 69.00 | 70.00 | 169,200 | 0 |
| 09-May-2022 | 75.00 | 75.00 | 68.00 | 70.00 | 107,500 | 0 |
| 28-Apr-2022 | 74.00 | 74.00 | 69.00 | 71.00 | 273,300 | 0 |
| 27-Apr-2022 | 75.00 | 75.00 | 72.00 | 73.00 | 277,200 | 0 |
| 26-Apr-2022 | 73.00 | 73.00 | 70.00 | 71.00 | 209,500 | 0 |
| 25-Apr-2022 | 72.00 | 72.00 | 68.00 | 72.00 | 626,800 | 0 |
| 22-Apr-2022 | 78.00 | 78.00 | 69.00 | 72.00 | 1,303,600 | 0 |
| 21-Apr-2022 | 79.00 | 79.00 | 72.00 | 74.00 | 1,852,700 | 0 |
| 20-Apr-2022 | 78.00 | 78.00 | 73.00 | 77.00 | 1,130,000 | 0 |
| 19-Apr-2022 | 81.00 | 81.00 | 76.00 | 77.00 | 437,700 | 0 |
| 18-Apr-2022 | 82.00 | 82.00 | 76.00 | 77.00 | 172,700 | 0 |
| 14-Apr-2022 | 81.00 | 81.00 | 76.00 | 77.00 | 253,500 | 0 |
| 13-Apr-2022 | 78.00 | 78.00 | 76.00 | 78.00 | 136,600 | 0 |
| 12-Apr-2022 | 78.00 | 79.00 | 76.00 | 78.00 | 293,300 | 0 |
| 11-Apr-2022 | 79.00 | 79.00 | 76.00 | 78.00 | 833,800 | 0 |
| 08-Apr-2022 | 78.00 | 79.00 | 77.00 | 79.00 | 291,900 | 0 |
| 07-Apr-2022 | 81.00 | 81.00 | 77.00 | 78.00 | 290,000 | 0 |
| 06-Apr-2022 | 78.00 | 80.00 | 77.00 | 78.00 | 347,000 | 0 |
| 05-Apr-2022 | 82.00 | 82.00 | 77.00 | 77.00 | 467,500 | 0 |
| 04-Apr-2022 | 77.00 | 79.00 | 77.00 | 78.00 | 379,100 | 0 |
| 01-Apr-2022 | 80.00 | 80.00 | 77.00 | 77.00 | 476,500 | 0 |
| 31-Mar-2022 | 80.00 | 80.00 | 77.00 | 77.00 | 734,800 | 0 |
| 30-Mar-2022 | 79.00 | 80.00 | 77.00 | 79.00 | 622,100 | 0 |
| 29-Mar-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 487,100 | 0 |
| 28-Mar-2022 | 83.00 | 83.00 | 78.00 | 80.00 | 533,800 | 0 |
| 25-Mar-2022 | 79.00 | 80.00 | 78.00 | 80.00 | 245,000 | 0 |
| 24-Mar-2022 | 83.00 | 83.00 | 79.00 | 79.00 | 862,900 | 0 |
| 23-Mar-2022 | 80.00 | 81.00 | 78.00 | 79.00 | 323,700 | 0 |
| 22-Mar-2022 | 83.00 | 83.00 | 77.00 | 80.00 | 101,800 | 0 |
| 21-Mar-2022 | 83.00 | 83.00 | 78.00 | 78.00 | 354,100 | 0 |
| 18-Mar-2022 | 82.00 | 82.00 | 79.00 | 79.00 | 296,600 | 0 |
| 17-Mar-2022 | 84.00 | 84.00 | 79.00 | 80.00 | 408,700 | 0 |
| 16-Mar-2022 | 80.00 | 81.00 | 79.00 | 81.00 | 365,500 | 0 |
| 15-Mar-2022 | 82.00 | 82.00 | 79.00 | 80.00 | 819,300 | 0 |
| 14-Mar-2022 | 83.00 | 83.00 | 80.00 | 81.00 | 525,600 | 0 |
| 11-Mar-2022 | 81.00 | 82.00 | 80.00 | 80.00 | 485,200 | 0 |
| 10-Mar-2022 | 85.00 | 85.00 | 79.00 | 80.00 | 505,600 | 0 |
| 09-Mar-2022 | 81.00 | 83.00 | 78.00 | 81.00 | 1,765,100 | 0 |
| 08-Mar-2022 | 87.00 | 87.00 | 81.00 | 81.00 | 546,100 | 0 |
| 07-Mar-2022 | 89.00 | 89.00 | 83.00 | 83.00 | 882,500 | 0 |
| 04-Mar-2022 | 87.00 | 87.00 | 84.00 | 85.00 | 639,600 | 0 |
| 02-Mar-2022 | 86.00 | 86.00 | 83.00 | 84.00 | 717,400 | 0 |
| 01-Mar-2022 | 84.00 | 86.00 | 84.00 | 86.00 | 561,200 | 0 |
| 25-Feb-2022 | 86.00 | 86.00 | 83.00 | 84.00 | 1,062,000 | 0 |
| 24-Feb-2022 | 87.00 | 87.00 | 84.00 | 86.00 | 2,674,100 | 0 |
| 23-Feb-2022 | 87.00 | 87.00 | 85.00 | 86.00 | 1,000,000 | 0 |
| 22-Feb-2022 | 87.00 | 87.00 | 85.00 | 86.00 | 1,212,400 | 0 |
| 21-Feb-2022 | 87.00 | 87.00 | 85.00 | 87.00 | 865,600 | 0 |
| 18-Feb-2022 | 87.00 | 87.00 | 85.00 | 87.00 | 207,500 | 0 |
| 17-Feb-2022 | 88.00 | 88.00 | 85.00 | 87.00 | 522,300 | 0 |
| 16-Feb-2022 | 87.00 | 88.00 | 85.00 | 86.00 | 1,261,000 | 0 |
| 15-Feb-2022 | 89.00 | 89.00 | 85.00 | 85.00 | 397,300 | 0 |
| 14-Feb-2022 | 91.00 | 91.00 | 85.00 | 87.00 | 96,400 | 0 |
| 11-Feb-2022 | 90.00 | 90.00 | 85.00 | 87.00 | 487,500 | 0 |
| 10-Feb-2022 | 87.00 | 87.00 | 85.00 | 87.00 | 145,400 | 0 |
| 09-Feb-2022 | 90.00 | 90.00 | 85.00 | 87.00 | 740,000 | 0 |
| 08-Feb-2022 | 87.00 | 87.00 | 85.00 | 87.00 | 973,900 | 0 |
| 07-Feb-2022 | 87.00 | 87.00 | 84.00 | 86.00 | 1,290,300 | 0 |
| 04-Feb-2022 | 85.00 | 89.00 | 84.00 | 86.00 | 1,956,100 | 0 |
| 03-Feb-2022 | 86.00 | 87.00 | 84.00 | 85.00 | 696,200 | 0 |
| 02-Feb-2022 | 85.00 | 88.00 | 84.00 | 86.00 | 1,506,200 | 0 |
| 31-Jan-2022 | 86.00 | 86.00 | 84.00 | 85.00 | 1,856,900 | 0 |
| 28-Jan-2022 | 86.00 | 86.00 | 85.00 | 86.00 | 577,000 | 0 |
| 27-Jan-2022 | 86.00 | 87.00 | 85.00 | 87.00 | 272,200 | 0 |
| 26-Jan-2022 | 89.00 | 89.00 | 84.00 | 86.00 | 655,000 | 0 |
| 25-Jan-2022 | 89.00 | 89.00 | 85.00 | 86.00 | 1,115,900 | 0 |
| 24-Jan-2022 | 86.00 | 86.00 | 83.00 | 85.00 | 2,566,500 | 0 |
| 21-Jan-2022 | 86.00 | 87.00 | 85.00 | 86.00 | 1,349,800 | 0 |
| 20-Jan-2022 | 87.00 | 88.00 | 86.00 | 87.00 | 1,319,900 | 0 |
| 19-Jan-2022 | 87.00 | 87.00 | 86.00 | 86.00 | 1,496,700 | 0 |
| 18-Jan-2022 | 88.00 | 90.00 | 86.00 | 86.00 | 5,682,200 | 0 |
| 17-Jan-2022 | 87.00 | 89.00 | 86.00 | 88.00 | 1,527,700 | 0 |
| 14-Jan-2022 | 90.00 | 90.00 | 86.00 | 87.00 | 6,480,500 | 0 |
| 13-Jan-2022 | 91.00 | 91.00 | 86.00 | 88.00 | 1,833,500 | 0 |
| 12-Jan-2022 | 92.00 | 92.00 | 86.00 | 88.00 | 1,227,000 | 0 |
| 11-Jan-2022 | 92.00 | 92.00 | 87.00 | 89.00 | 951,400 | 0 |
| 10-Jan-2022 | 92.00 | 92.00 | 87.00 | 89.00 | 1,291,800 | 0 |
| 07-Jan-2022 | 90.00 | 92.00 | 88.00 | 89.00 | 6,142,800 | 0 |
| 06-Jan-2022 | 90.00 | 90.00 | 88.00 | 88.00 | 546,900 | 0 |
| 05-Jan-2022 | 90.00 | 90.00 | 88.00 | 89.00 | 422,600 | 0 |
| 04-Jan-2022 | 90.00 | 90.00 | 88.00 | 90.00 | 1,022,000 | 0 |
| 03-Jan-2022 | 88.00 | 90.00 | 87.00 | 89.00 | 391,300 | 0 |
| 30-Dec-2021 | 90.00 | 91.00 | 87.00 | 88.00 | 699,700 | 0 |