| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 108.25 | 111.20 | 106.28 | 107.26 | 13,468,968 | 0 |
| 06-Jun-2022 | 103.32 | 107.26 | 103.32 | 107.26 | 11,439,187 | 0 |
| 03-Jun-2022 | 106.28 | 106.28 | 102.34 | 103.32 | 12,761,786 | 0 |
| 02-Jun-2022 | 112.18 | 113.17 | 102.34 | 105.29 | 18,158,275 | 0 |
| 31-May-2022 | 111.20 | 115.13 | 108.25 | 112.18 | 12,620,634 | 0 |
| 30-May-2022 | 114.15 | 116.12 | 111.20 | 111.20 | 12,551,837 | 0 |
| 27-May-2022 | 113.17 | 116.12 | 113.17 | 114.15 | 10,550,815 | 0 |
| 25-May-2022 | 114.15 | 115.13 | 111.20 | 113.17 | 15,145,717 | 0 |
| 24-May-2022 | 112.18 | 116.12 | 111.20 | 112.18 | 20,288,458 | 0 |
| 23-May-2022 | 111.20 | 118.09 | 110.21 | 112.18 | 16,198,512 | 0 |
| 20-May-2022 | 108.25 | 112.18 | 107.26 | 109.23 | 19,517,662 | 0 |
| 19-May-2022 | 118.09 | 121.04 | 107.26 | 108.25 | 19,820,188 | 0 |
| 18-May-2022 | 123.01 | 126.94 | 114.15 | 118.09 | 19,588,796 | 0 |
| 17-May-2022 | 116.12 | 123.01 | 113.17 | 122.02 | 25,254,785 | 0 |
| 13-May-2022 | 112.18 | 119.07 | 112.18 | 115.13 | 28,476,074 | 0 |
| 12-May-2022 | 106.28 | 114.15 | 106.28 | 111.20 | 28,730,330 | 0 |
| 11-May-2022 | 104.31 | 113.17 | 98.40 | 107.26 | 32,357,087 | 0 |
| 10-May-2022 | 103.32 | 106.28 | 101.36 | 104.31 | 24,963,132 | 0 |
| 09-May-2022 | 105.29 | 105.29 | 100.37 | 103.32 | 23,238,621 | 0 |
| 28-Apr-2022 | 104.31 | 112.18 | 104.31 | 104.31 | 33,318,931 | 0 |
| 27-Apr-2022 | 99.39 | 105.29 | 96.44 | 103.32 | 26,936,005 | 0 |
| 26-Apr-2022 | 100.37 | 100.37 | 96.44 | 98.40 | 27,006,733 | 0 |
| 25-Apr-2022 | 98.40 | 106.28 | 97.42 | 99.39 | 33,555,200 | 0 |
| 22-Apr-2022 | 102.34 | 106.28 | 93.48 | 98.40 | 18,005,437 | 0 |
| 21-Apr-2022 | 114.15 | 114.15 | 103.32 | 103.32 | 28,922,902 | 0 |
| 20-Apr-2022 | 114.15 | 117.10 | 108.25 | 114.15 | 1,179,110 | 0 |
| 19-Apr-2022 | 116.12 | 117.10 | 107.26 | 114.15 | 1,545,555 | 0 |
| 18-Apr-2022 | 117.10 | 120.05 | 116.12 | 116.12 | 1,479,502 | 0 |
| 14-Apr-2022 | 114.15 | 123.01 | 113.17 | 116.12 | 4,705,567 | 0 |
| 13-Apr-2022 | 105.29 | 113.17 | 99.39 | 113.17 | 3,409,389 | 0 |
| 12-Apr-2022 | 106.28 | 106.28 | 103.32 | 103.32 | 770,898 | 0 |
| 11-Apr-2022 | 113.17 | 117.10 | 107.26 | 107.26 | 2,123,475 | 0 |
| 08-Apr-2022 | 116.12 | 118.09 | 113.17 | 114.15 | 4,931,166 | 0 |
| 07-Apr-2022 | 114.15 | 118.09 | 111.20 | 115.13 | 3,069,365 | 0 |
| 06-Apr-2022 | 118.09 | 122.02 | 106.28 | 114.15 | 5,682,349 | 0 |
| 05-Apr-2022 | 137.77 | 137.77 | 118.09 | 118.09 | 12,684,046 | 0 |
| 04-Apr-2022 | 124.97 | 134.81 | 116.12 | 130.88 | 26,606,753 | 0 |
| 01-Apr-2022 | 114.15 | 123.01 | 113.17 | 123.01 | 17,212,996 | 0 |
| 31-Mar-2022 | 102.34 | 112.18 | 96.44 | 112.18 | 21,815,417 | 0 |
| 30-Mar-2022 | 103.32 | 108.25 | 90.53 | 102.34 | 14,729,883 | 0 |
| 29-Mar-2022 | 94.47 | 100.37 | 93.48 | 100.37 | 12,750,811 | 0 |
| 28-Mar-2022 | 85.61 | 91.52 | 85.61 | 91.52 | 15,428,020 | 0 |
| 25-Mar-2022 | 77.74 | 83.64 | 77.74 | 83.64 | 18,584,271 | 0 |
| 24-Mar-2022 | 69.87 | 76.76 | 67.90 | 76.76 | 9,850,035 | 0 |
| 23-Mar-2022 | 67.90 | 69.87 | 67.90 | 69.87 | 463,087 | 0 |
| 22-Mar-2022 | 68.88 | 68.88 | 66.92 | 67.90 | 262,792 | 0 |
| 21-Mar-2022 | 67.90 | 68.88 | 66.92 | 67.90 | 63,513 | 0 |
| 18-Mar-2022 | 66.92 | 69.87 | 66.92 | 67.90 | 275,698 | 0 |
| 17-Mar-2022 | 69.87 | 69.87 | 65.93 | 67.90 | 857,072 | 0 |
| 16-Mar-2022 | 70.85 | 71.84 | 67.90 | 69.87 | 642,652 | 0 |
| 15-Mar-2022 | 68.88 | 72.82 | 67.90 | 69.87 | 1,384,079 | 0 |
| 14-Mar-2022 | 69.87 | 69.87 | 69.87 | 69.87 | 0 | 0 |
| 11-Mar-2022 | 69.87 | 71.84 | 63.96 | 69.87 | 6,075,928 | 0 |
| 10-Mar-2022 | 62.98 | 68.88 | 62.98 | 68.88 | 1,779,995 | 0 |
| 09-Mar-2022 | 65.93 | 66.92 | 61.99 | 62.98 | 839,492 | 0 |
| 08-Mar-2022 | 65.93 | 67.90 | 61.01 | 65.93 | 750,167 | 0 |
| 07-Mar-2022 | 68.88 | 68.88 | 65.93 | 65.93 | 497,435 | 0 |
| 04-Mar-2022 | 67.90 | 68.88 | 66.92 | 68.88 | 497,537 | 0 |
| 02-Mar-2022 | 64.95 | 67.90 | 64.95 | 67.90 | 193,486 | 0 |
| 01-Mar-2022 | 67.90 | 67.90 | 64.95 | 65.93 | 603,832 | 0 |
| 25-Feb-2022 | 68.88 | 68.88 | 64.95 | 67.90 | 1,073,627 | 0 |
| 24-Feb-2022 | 72.82 | 72.82 | 67.90 | 67.90 | 1,088,159 | 0 |
| 23-Feb-2022 | 70.85 | 72.82 | 70.85 | 71.84 | 342,869 | 0 |
| 22-Feb-2022 | 72.82 | 73.80 | 70.85 | 71.84 | 791,527 | 0 |
| 21-Feb-2022 | 74.79 | 74.79 | 71.84 | 72.82 | 1,258,577 | 0 |
| 18-Feb-2022 | 69.87 | 75.77 | 69.87 | 71.84 | 4,077,243 | 0 |
| 17-Feb-2022 | 68.88 | 71.84 | 68.88 | 68.88 | 608,202 | 0 |
| 16-Feb-2022 | 67.90 | 73.80 | 67.90 | 69.87 | 2,556,584 | 0 |
| 15-Feb-2022 | 70.85 | 70.85 | 66.92 | 67.90 | 1,273,211 | 0 |
| 14-Feb-2022 | 70.85 | 72.82 | 69.87 | 70.85 | 351,710 | 0 |
| 11-Feb-2022 | 72.82 | 73.80 | 69.87 | 71.84 | 1,074,440 | 0 |
| 10-Feb-2022 | 70.85 | 73.80 | 70.85 | 71.84 | 1,675,529 | 0 |
| 09-Feb-2022 | 66.92 | 71.84 | 64.95 | 70.85 | 3,072,820 | 0 |
| 08-Feb-2022 | 66.92 | 68.88 | 66.92 | 67.90 | 1,212,035 | 0 |
| 07-Feb-2022 | 70.85 | 70.85 | 66.92 | 67.90 | 965,096 | 0 |
| 04-Feb-2022 | 73.80 | 74.79 | 69.87 | 69.87 | 3,164,177 | 0 |
| 03-Feb-2022 | 70.85 | 76.76 | 62.98 | 73.80 | 15,356,987 | 0 |
| 02-Feb-2022 | 70.85 | 71.84 | 68.88 | 69.87 | 586,862 | 0 |
| 31-Jan-2022 | 70.85 | 70.85 | 67.90 | 70.85 | 2,811,044 | 0 |
| 28-Jan-2022 | 72.82 | 73.80 | 64.95 | 70.85 | 2,567,356 | 0 |
| 27-Jan-2022 | 76.76 | 76.76 | 71.84 | 71.84 | 4,148,276 | 0 |
| 26-Jan-2022 | 77.74 | 80.69 | 73.80 | 76.76 | 9,391,114 | 0 |
| 25-Jan-2022 | 73.80 | 78.72 | 68.88 | 77.74 | 16,206,946 | 0 |
| 24-Jan-2022 | 72.82 | 78.72 | 69.87 | 73.80 | 11,290,312 | 0 |
| 21-Jan-2022 | 68.88 | 72.82 | 62.98 | 72.82 | 8,843,072 | 0 |
| 20-Jan-2022 | 61.01 | 66.92 | 57.07 | 66.92 | 8,300,313 | 0 |
| 19-Jan-2022 | 61.99 | 62.98 | 60.03 | 61.01 | 3,016,826 | 0 |
| 18-Jan-2022 | 69.87 | 70.85 | 59.04 | 61.99 | 24,866,287 | 0 |
| 17-Jan-2022 | 63.96 | 64.95 | 60.03 | 64.95 | 74,071,856 | 0 |
| 14-Jan-2022 | 55.11 | 59.04 | 55.11 | 59.04 | 20,542,816 | 0 |
| 13-Jan-2022 | 54.12 | 56.09 | 53.14 | 54.12 | 1,641,384 | 0 |
| 12-Jan-2022 | 54.12 | 56.09 | 53.14 | 54.12 | 1,975,515 | 0 |
| 11-Jan-2022 | 52.15 | 55.11 | 51.17 | 55.11 | 3,047,313 | 0 |
| 10-Jan-2022 | 53.14 | 55.11 | 52.15 | 54.12 | 1,768,817 | 0 |
| 07-Jan-2022 | 54.12 | 55.11 | 52.15 | 55.11 | 2,081,099 | 0 |
| 06-Jan-2022 | 54.12 | 56.09 | 51.17 | 52.15 | 5,722,998 | 0 |
| 05-Jan-2022 | 53.14 | 54.12 | 51.17 | 52.15 | 1,778,370 | 0 |
| 04-Jan-2022 | 55.11 | 55.11 | 52.15 | 54.12 | 2,655,970 | 0 |
| 03-Jan-2022 | 55.11 | 57.07 | 54.12 | 55.11 | 5,009,820 | 0 |
| 30-Dec-2021 | 54.12 | 56.09 | 53.14 | 55.11 | 13,517,847 | 0 |