| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 56.00 | 56.00 | 53.00 | 54.00 | 6,339,200 | 0 |
| 09-Aug-2022 | 54.00 | 56.00 | 52.00 | 55.00 | 16,300,700 | 0 |
| 08-Aug-2022 | 53.00 | 55.00 | 53.00 | 53.00 | 3,807,600 | 0 |
| 05-Aug-2022 | 53.00 | 55.00 | 53.00 | 53.00 | 5,897,100 | 0 |
| 04-Aug-2022 | 54.00 | 55.00 | 53.00 | 53.00 | 5,806,200 | 0 |
| 03-Aug-2022 | 54.00 | 55.00 | 53.00 | 54.00 | 7,006,200 | 0 |
| 02-Aug-2022 | 55.00 | 55.00 | 53.00 | 54.00 | 14,492,600 | 0 |
| 01-Aug-2022 | 55.00 | 57.00 | 54.00 | 55.00 | 12,831,200 | 0 |
| 29-Jul-2022 | 56.00 | 56.00 | 54.00 | 55.00 | 11,229,900 | 0 |
| 28-Jul-2022 | 54.00 | 58.00 | 54.00 | 56.00 | 17,397,700 | 0 |
| 27-Jul-2022 | 54.00 | 55.00 | 53.00 | 54.00 | 4,143,700 | 0 |
| 26-Jul-2022 | 55.00 | 56.00 | 53.00 | 54.00 | 13,673,000 | 0 |
| 25-Jul-2022 | 56.00 | 59.00 | 54.00 | 55.00 | 15,343,800 | 0 |
| 22-Jul-2022 | 55.00 | 57.00 | 55.00 | 56.00 | 7,969,100 | 0 |
| 21-Jul-2022 | 56.00 | 59.00 | 55.00 | 56.00 | 27,926,300 | 0 |
| 20-Jul-2022 | 53.00 | 57.00 | 52.00 | 56.00 | 58,383,400 | 0 |
| 19-Jul-2022 | 51.00 | 53.00 | 51.00 | 52.00 | 5,422,700 | 0 |
| 18-Jul-2022 | 52.00 | 53.00 | 51.00 | 51.00 | 7,976,300 | 0 |
| 15-Jul-2022 | 54.00 | 54.00 | 51.00 | 51.00 | 33,959,700 | 0 |
| 14-Jul-2022 | 57.00 | 58.00 | 54.00 | 54.00 | 46,668,000 | 0 |
| 13-Jul-2022 | 60.00 | 60.00 | 56.00 | 57.00 | 40,527,700 | 0 |
| 12-Jul-2022 | 59.00 | 62.00 | 57.00 | 60.00 | 13,990,400 | 0 |
| 11-Jul-2022 | 58.00 | 59.00 | 57.00 | 59.00 | 4,210,400 | 0 |
| 08-Jul-2022 | 57.00 | 59.00 | 56.00 | 58.00 | 5,750,500 | 0 |
| 07-Jul-2022 | 57.00 | 61.00 | 57.00 | 57.00 | 13,997,100 | 0 |
| 06-Jul-2022 | 60.00 | 61.00 | 57.00 | 57.00 | 18,140,900 | 0 |
| 05-Jul-2022 | 61.00 | 62.00 | 58.00 | 60.00 | 10,373,200 | 0 |
| 04-Jul-2022 | 63.00 | 64.00 | 60.00 | 61.00 | 10,580,100 | 0 |
| 01-Jul-2022 | 64.00 | 65.00 | 62.00 | 63.00 | 9,916,000 | 0 |
| 30-Jun-2022 | 65.00 | 65.00 | 63.00 | 64.00 | 17,275,000 | 0 |
| 29-Jun-2022 | 64.00 | 69.00 | 64.00 | 65.00 | 37,987,200 | 0 |
| 28-Jun-2022 | 66.00 | 66.00 | 64.00 | 64.00 | 11,643,400 | 0 |
| 27-Jun-2022 | 66.00 | 67.00 | 64.00 | 66.00 | 20,439,400 | 0 |
| 24-Jun-2022 | 68.00 | 71.00 | 64.00 | 65.00 | 13,369,200 | 0 |
| 23-Jun-2022 | 63.00 | 68.00 | 63.00 | 64.00 | 19,226,400 | 0 |
| 22-Jun-2022 | 77.00 | 77.00 | 66.00 | 66.00 | 56,105,100 | 0 |
| 21-Jun-2022 | 68.00 | 70.00 | 66.00 | 67.00 | 37,459,400 | 0 |
| 20-Jun-2022 | 67.00 | 75.00 | 66.00 | 68.00 | 219,145,500 | 0 |
| 17-Jun-2022 | 63.00 | 68.00 | 62.00 | 65.00 | 40,471,700 | 0 |
| 16-Jun-2022 | 61.00 | 67.00 | 61.00 | 63.00 | 33,024,900 | 0 |
| 15-Jun-2022 | 65.00 | 66.00 | 61.00 | 64.00 | 20,452,000 | 0 |
| 14-Jun-2022 | 66.00 | 69.00 | 64.00 | 65.00 | 27,755,200 | 0 |
| 13-Jun-2022 | 65.00 | 71.00 | 63.00 | 65.00 | 66,736,100 | 0 |
| 10-Jun-2022 | 70.00 | 72.00 | 66.00 | 66.00 | 75,511,600 | 0 |
| 09-Jun-2022 | 62.00 | 77.00 | 59.00 | 70.00 | 413,115,200 | 0 |
| 08-Jun-2022 | 63.00 | 67.00 | 63.00 | 63.00 | 25,312,500 | 0 |
| 07-Jun-2022 | 70.00 | 72.00 | 67.00 | 67.00 | 60,720,600 | 0 |
| 06-Jun-2022 | 74.00 | 79.00 | 71.00 | 71.00 | 78,895,600 | 0 |
| 03-Jun-2022 | 76.00 | 81.00 | 76.00 | 76.00 | 37,477,900 | 0 |
| 02-Jun-2022 | 81.00 | 84.00 | 81.00 | 81.00 | 48,852,600 | 0 |
| 31-May-2022 | 87.00 | 90.00 | 87.00 | 87.00 | 22,143,600 | 0 |
| 30-May-2022 | 110.00 | 110.00 | 93.00 | 93.00 | 87,185,800 | 0 |
| 27-May-2022 | 101.00 | 106.00 | 100.00 | 100.00 | 47,023,500 | 0 |
| 25-May-2022 | 107.00 | 107.00 | 107.00 | 107.00 | 12,440,800 | 0 |
| 24-May-2022 | 119.00 | 120.00 | 114.00 | 114.00 | 44,386,400 | 0 |
| 23-May-2022 | 131.00 | 133.00 | 122.00 | 122.00 | 64,528,400 | 0 |
| 20-May-2022 | 125.00 | 138.00 | 123.00 | 131.00 | 181,642,500 | 0 |
| 19-May-2022 | 116.00 | 126.00 | 111.00 | 125.00 | 111,488,400 | 0 |
| 18-May-2022 | 108.00 | 118.00 | 104.00 | 118.00 | 95,133,500 | 0 |
| 17-May-2022 | 104.00 | 110.00 | 103.00 | 108.00 | 36,999,700 | 0 |
| 13-May-2022 | 101.00 | 105.00 | 100.00 | 104.00 | 12,674,500 | 0 |
| 12-May-2022 | 106.00 | 107.00 | 101.00 | 101.00 | 12,339,500 | 0 |
| 11-May-2022 | 107.00 | 114.00 | 106.00 | 106.00 | 31,945,500 | 0 |
| 10-May-2022 | 101.00 | 107.00 | 97.00 | 106.00 | 14,671,800 | 0 |
| 09-May-2022 | 104.00 | 106.00 | 100.00 | 101.00 | 12,644,100 | 0 |
| 28-Apr-2022 | 100.00 | 115.00 | 99.00 | 104.00 | 80,211,000 | 0 |
| 27-Apr-2022 | 105.00 | 108.00 | 99.00 | 100.00 | 14,629,800 | 0 |
| 26-Apr-2022 | 110.00 | 111.00 | 103.00 | 106.00 | 21,534,600 | 0 |
| 25-Apr-2022 | 106.00 | 110.00 | 99.00 | 110.00 | 34,825,600 | 0 |
| 22-Apr-2022 | 110.00 | 113.00 | 106.00 | 106.00 | 39,799,000 | 0 |
| 21-Apr-2022 | 122.00 | 127.00 | 113.00 | 113.00 | 58,146,600 | 0 |
| 20-Apr-2022 | 122.00 | 128.00 | 114.00 | 121.00 | 147,139,400 | 0 |
| 19-Apr-2022 | 115.00 | 121.00 | 113.00 | 121.00 | 102,346,100 | 0 |
| 18-Apr-2022 | 117.00 | 121.00 | 113.00 | 115.00 | 54,563,800 | 0 |
| 14-Apr-2022 | 116.00 | 124.00 | 113.00 | 117.00 | 97,903,500 | 0 |
| 13-Apr-2022 | 104.00 | 118.00 | 101.00 | 115.00 | 117,996,200 | 0 |
| 12-Apr-2022 | 105.00 | 107.00 | 98.00 | 101.00 | 67,401,200 | 0 |
| 11-Apr-2022 | 94.00 | 108.00 | 93.00 | 105.00 | 95,107,900 | 0 |
| 08-Apr-2022 | 93.00 | 96.00 | 92.00 | 94.00 | 11,620,700 | 0 |
| 07-Apr-2022 | 95.00 | 96.00 | 92.00 | 93.00 | 12,252,300 | 0 |
| 06-Apr-2022 | 93.00 | 98.00 | 88.00 | 95.00 | 31,096,300 | 0 |
| 05-Apr-2022 | 85.00 | 94.00 | 85.00 | 92.00 | 57,417,000 | 0 |
| 04-Apr-2022 | 81.00 | 86.00 | 81.00 | 85.00 | 13,520,600 | 0 |
| 01-Apr-2022 | 80.00 | 83.00 | 79.00 | 81.00 | 14,718,000 | 0 |
| 31-Mar-2022 | 84.00 | 85.00 | 79.00 | 80.00 | 30,161,800 | 0 |
| 30-Mar-2022 | 78.00 | 92.00 | 78.00 | 84.00 | 192,674,600 | 0 |
| 29-Mar-2022 | 76.00 | 80.00 | 76.00 | 79.00 | 5,917,400 | 0 |
| 28-Mar-2022 | 76.00 | 76.00 | 75.00 | 76.00 | 863,100 | 0 |
| 25-Mar-2022 | 77.00 | 77.00 | 75.00 | 76.00 | 1,735,300 | 0 |
| 24-Mar-2022 | 78.00 | 78.00 | 76.00 | 77.00 | 656,800 | 0 |
| 23-Mar-2022 | 77.00 | 80.00 | 76.00 | 77.00 | 2,182,900 | 0 |
| 22-Mar-2022 | 80.00 | 80.00 | 76.00 | 77.00 | 7,738,300 | 0 |
| 21-Mar-2022 | 82.00 | 94.00 | 77.00 | 80.00 | 58,518,400 | 0 |
| 18-Mar-2022 | 76.00 | 84.00 | 76.00 | 81.00 | 13,001,300 | 0 |
| 17-Mar-2022 | 77.00 | 79.00 | 74.00 | 76.00 | 697,100 | 0 |
| 16-Mar-2022 | 74.00 | 77.00 | 72.00 | 76.00 | 1,871,200 | 0 |
| 15-Mar-2022 | 80.00 | 80.00 | 75.00 | 75.00 | 4,290,700 | 0 |
| 14-Mar-2022 | 79.00 | 79.00 | 79.00 | 79.00 | 0 | 0 |
| 11-Mar-2022 | 79.00 | 80.00 | 77.00 | 79.00 | 1,533,000 | 0 |
| 10-Mar-2022 | 81.00 | 82.00 | 78.00 | 80.00 | 1,148,900 | 0 |