| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 71.00 | 73.00 | 70.00 | 72.00 | 2,121,100 | 0 |
| 08-Mar-2022 | 72.00 | 72.00 | 70.00 | 70.00 | 1,565,400 | 0 |
| 07-Mar-2022 | 70.00 | 72.00 | 69.00 | 71.00 | 3,989,200 | 0 |
| 04-Mar-2022 | 71.00 | 73.00 | 70.00 | 70.00 | 1,682,000 | 0 |
| 02-Mar-2022 | 73.00 | 73.00 | 70.00 | 71.00 | 1,953,900 | 0 |
| 01-Mar-2022 | 74.00 | 74.00 | 72.00 | 73.00 | 1,087,200 | 0 |
| 25-Feb-2022 | 73.00 | 74.00 | 72.00 | 73.00 | 1,659,500 | 0 |
| 24-Feb-2022 | 76.00 | 76.00 | 71.00 | 73.00 | 5,627,300 | 0 |
| 23-Feb-2022 | 77.00 | 77.00 | 74.00 | 76.00 | 4,440,800 | 0 |
| 22-Feb-2022 | 75.00 | 78.00 | 73.00 | 77.00 | 4,042,100 | 0 |
| 21-Feb-2022 | 77.00 | 77.00 | 73.00 | 76.00 | 1,687,800 | 0 |
| 18-Feb-2022 | 79.00 | 79.00 | 75.00 | 76.00 | 5,335,900 | 0 |
| 17-Feb-2022 | 81.00 | 81.00 | 78.00 | 79.00 | 2,648,100 | 0 |
| 16-Feb-2022 | 76.00 | 81.00 | 72.00 | 80.00 | 21,713,900 | 0 |
| 15-Feb-2022 | 79.00 | 80.00 | 76.00 | 76.00 | 4,463,800 | 0 |
| 14-Feb-2022 | 76.00 | 79.00 | 73.00 | 78.00 | 7,632,300 | 0 |
| 11-Feb-2022 | 73.00 | 77.00 | 73.00 | 76.00 | 7,033,200 | 0 |
| 10-Feb-2022 | 73.00 | 74.00 | 72.00 | 73.00 | 3,224,600 | 0 |
| 09-Feb-2022 | 74.00 | 75.00 | 71.00 | 73.00 | 4,189,400 | 0 |
| 08-Feb-2022 | 73.00 | 75.00 | 72.00 | 73.00 | 3,288,200 | 0 |
| 07-Feb-2022 | 75.00 | 75.00 | 71.00 | 73.00 | 4,090,100 | 0 |
| 04-Feb-2022 | 76.00 | 79.00 | 74.00 | 74.00 | 2,921,100 | 0 |
| 03-Feb-2022 | 74.00 | 76.00 | 73.00 | 75.00 | 2,003,400 | 0 |
| 02-Feb-2022 | 74.00 | 77.00 | 73.00 | 74.00 | 3,421,800 | 0 |
| 31-Jan-2022 | 72.00 | 78.00 | 71.00 | 73.00 | 6,225,500 | 0 |
| 28-Jan-2022 | 72.00 | 73.00 | 71.00 | 72.00 | 2,229,100 | 0 |
| 27-Jan-2022 | 72.00 | 74.00 | 71.00 | 72.00 | 1,786,000 | 0 |
| 26-Jan-2022 | 73.00 | 75.00 | 69.00 | 71.00 | 5,219,600 | 0 |
| 25-Jan-2022 | 77.00 | 79.00 | 71.00 | 73.00 | 5,437,800 | 0 |
| 24-Jan-2022 | 79.00 | 79.00 | 75.00 | 76.00 | 5,365,500 | 0 |
| 21-Jan-2022 | 73.00 | 86.00 | 73.00 | 78.00 | 28,525,100 | 0 |
| 20-Jan-2022 | 74.00 | 76.00 | 72.00 | 73.00 | 3,972,700 | 0 |
| 19-Jan-2022 | 74.00 | 75.00 | 72.00 | 73.00 | 1,432,900 | 0 |
| 18-Jan-2022 | 74.00 | 76.00 | 72.00 | 73.00 | 3,369,600 | 0 |
| 17-Jan-2022 | 71.00 | 74.00 | 71.00 | 73.00 | 2,833,500 | 0 |
| 14-Jan-2022 | 73.00 | 74.00 | 71.00 | 71.00 | 2,328,500 | 0 |
| 13-Jan-2022 | 74.00 | 74.00 | 70.00 | 73.00 | 5,523,500 | 0 |
| 12-Jan-2022 | 79.00 | 80.00 | 74.00 | 74.00 | 4,324,900 | 0 |
| 11-Jan-2022 | 80.00 | 86.00 | 78.00 | 78.00 | 3,708,300 | 0 |
| 10-Jan-2022 | 81.00 | 82.00 | 79.00 | 80.00 | 4,565,600 | 0 |
| 07-Jan-2022 | 82.00 | 86.00 | 81.00 | 81.00 | 5,553,200 | 0 |
| 06-Jan-2022 | 83.00 | 84.00 | 80.00 | 81.00 | 2,234,400 | 0 |
| 05-Jan-2022 | 84.00 | 85.00 | 82.00 | 82.00 | 2,399,800 | 0 |
| 04-Jan-2022 | 84.00 | 84.00 | 83.00 | 84.00 | 2,882,700 | 0 |
| 03-Jan-2022 | 86.00 | 86.00 | 83.00 | 84.00 | 2,319,800 | 0 |
| 30-Dec-2021 | 88.00 | 88.00 | 84.00 | 85.00 | 3,456,700 | 0 |
| 29-Dec-2021 | 86.00 | 88.00 | 85.00 | 87.00 | 2,982,700 | 0 |
| 28-Dec-2021 | 86.00 | 90.00 | 85.00 | 86.00 | 8,178,300 | 0 |
| 27-Dec-2021 | 86.00 | 87.00 | 82.00 | 86.00 | 7,024,700 | 0 |
| 24-Dec-2021 | 84.00 | 91.00 | 84.00 | 85.00 | 18,258,700 | 0 |
| 23-Dec-2021 | 86.00 | 86.00 | 83.00 | 84.00 | 2,715,800 | 0 |
| 22-Dec-2021 | 86.00 | 87.00 | 84.00 | 85.00 | 3,378,100 | 0 |
| 21-Dec-2021 | 87.00 | 87.00 | 84.00 | 86.00 | 2,600,400 | 0 |
| 20-Dec-2021 | 86.00 | 90.00 | 85.00 | 86.00 | 5,262,400 | 0 |
| 17-Dec-2021 | 87.00 | 88.00 | 85.00 | 85.00 | 1,823,700 | 0 |
| 16-Dec-2021 | 89.00 | 91.00 | 85.00 | 87.00 | 5,660,000 | 0 |
| 15-Dec-2021 | 91.00 | 93.00 | 87.00 | 89.00 | 5,680,500 | 0 |
| 14-Dec-2021 | 90.00 | 94.00 | 88.00 | 90.00 | 6,444,700 | 0 |
| 13-Dec-2021 | 90.00 | 92.00 | 89.00 | 90.00 | 4,631,800 | 0 |
| 10-Dec-2021 | 85.00 | 94.00 | 85.00 | 90.00 | 12,231,100 | 0 |
| 09-Dec-2021 | 81.00 | 90.00 | 81.00 | 89.00 | 9,589,700 | 0 |
| 08-Dec-2021 | 81.00 | 88.00 | 81.00 | 85.00 | 4,154,000 | 0 |
| 07-Dec-2021 | 86.00 | 87.00 | 84.00 | 86.00 | 3,113,000 | 0 |
| 06-Dec-2021 | 80.00 | 88.00 | 80.00 | 86.00 | 2,811,900 | 0 |
| 03-Dec-2021 | 84.00 | 88.00 | 83.00 | 85.00 | 4,587,000 | 0 |
| 02-Dec-2021 | 87.00 | 88.00 | 83.00 | 84.00 | 6,437,700 | 0 |
| 01-Dec-2021 | 89.00 | 90.00 | 86.00 | 87.00 | 3,066,100 | 0 |
| 30-Nov-2021 | 89.00 | 92.00 | 87.00 | 89.00 | 5,182,800 | 0 |
| 29-Nov-2021 | 92.00 | 92.00 | 86.00 | 89.00 | 10,694,400 | 0 |
| 26-Nov-2021 | 93.00 | 94.00 | 91.00 | 92.00 | 4,725,100 | 0 |
| 25-Nov-2021 | 95.00 | 96.00 | 92.00 | 93.00 | 6,250,400 | 0 |
| 24-Nov-2021 | 92.00 | 100.00 | 91.00 | 94.00 | 30,122,500 | 0 |
| 23-Nov-2021 | 94.00 | 95.00 | 92.00 | 92.00 | 4,731,700 | 0 |
| 22-Nov-2021 | 98.00 | 100.00 | 92.00 | 94.00 | 16,532,700 | 0 |
| 19-Nov-2021 | 101.00 | 101.00 | 96.00 | 98.00 | 12,382,100 | 0 |
| 18-Nov-2021 | 90.00 | 107.00 | 90.00 | 100.00 | 91,395,200 | 0 |
| 17-Nov-2021 | 94.00 | 94.00 | 89.00 | 90.00 | 14,064,100 | 0 |
| 16-Nov-2021 | 97.00 | 97.00 | 91.00 | 94.00 | 12,564,900 | 0 |
| 15-Nov-2021 | 103.00 | 103.00 | 96.00 | 96.00 | 23,228,800 | 0 |
| 12-Nov-2021 | 103.00 | 104.00 | 102.00 | 103.00 | 6,309,700 | 0 |
| 11-Nov-2021 | 104.00 | 105.00 | 103.00 | 103.00 | 6,001,100 | 0 |
| 10-Nov-2021 | 105.00 | 106.00 | 103.00 | 103.00 | 7,822,900 | 0 |
| 09-Nov-2021 | 105.00 | 106.00 | 104.00 | 104.00 | 8,616,100 | 0 |
| 08-Nov-2021 | 105.00 | 108.00 | 102.00 | 105.00 | 23,105,600 | 0 |
| 05-Nov-2021 | 102.00 | 110.00 | 102.00 | 104.00 | 74,342,100 | 0 |
| 04-Nov-2021 | 102.00 | 104.00 | 102.00 | 102.00 | 5,779,800 | 0 |
| 03-Nov-2021 | 102.00 | 104.00 | 102.00 | 102.00 | 4,810,400 | 0 |
| 02-Nov-2021 | 103.00 | 104.00 | 102.00 | 102.00 | 5,591,000 | 0 |
| 01-Nov-2021 | 107.00 | 107.00 | 102.00 | 103.00 | 13,431,400 | 0 |
| 29-Oct-2021 | 103.00 | 106.00 | 103.00 | 105.00 | 18,200,100 | 0 |
| 28-Oct-2021 | 102.00 | 104.00 | 101.00 | 103.00 | 8,537,200 | 0 |
| 27-Oct-2021 | 102.00 | 105.00 | 102.00 | 102.00 | 10,999,300 | 0 |
| 26-Oct-2021 | 104.00 | 104.00 | 101.00 | 102.00 | 7,050,400 | 0 |
| 25-Oct-2021 | 102.00 | 105.00 | 102.00 | 102.00 | 11,269,700 | 0 |
| 22-Oct-2021 | 103.00 | 104.00 | 101.00 | 102.00 | 8,923,500 | 0 |
| 21-Oct-2021 | 104.00 | 105.00 | 102.00 | 103.00 | 10,750,800 | 0 |
| 19-Oct-2021 | 104.00 | 108.00 | 104.00 | 104.00 | 13,240,200 | 0 |
| 18-Oct-2021 | 105.00 | 109.00 | 102.00 | 104.00 | 25,182,500 | 0 |
| 15-Oct-2021 | 104.00 | 107.00 | 103.00 | 104.00 | 13,900,000 | 0 |
| 14-Oct-2021 | 110.00 | 111.00 | 104.00 | 104.00 | 40,396,400 | 0 |