| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 67.00 | 71.00 | 67.00 | 67.00 | 132,431,100 | 0 |
| 06-Jun-2022 | 71.00 | 71.00 | 71.00 | 71.00 | 55,364,600 | 0 |
| 03-Jun-2022 | 81.00 | 109.00 | 76.00 | 76.00 | 1,081,851,600 | 0 |
| 02-Jun-2022 | 81.00 | 82.00 | 80.00 | 81.00 | 4,701,100 | 0 |
| 31-May-2022 | 80.00 | 81.00 | 79.00 | 81.00 | 4,182,500 | 0 |
| 30-May-2022 | 80.00 | 81.00 | 79.00 | 79.00 | 6,251,100 | 0 |
| 27-May-2022 | 80.00 | 85.00 | 79.00 | 80.00 | 25,395,000 | 0 |
| 25-May-2022 | 81.00 | 82.00 | 78.00 | 80.00 | 6,302,300 | 0 |
| 24-May-2022 | 80.00 | 81.00 | 80.00 | 81.00 | 2,035,200 | 0 |
| 23-May-2022 | 80.00 | 84.00 | 79.00 | 80.00 | 9,602,800 | 0 |
| 20-May-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 4,889,200 | 0 |
| 19-May-2022 | 81.00 | 81.00 | 78.00 | 80.00 | 3,716,500 | 0 |
| 18-May-2022 | 79.00 | 82.00 | 79.00 | 81.00 | 3,166,600 | 0 |
| 17-May-2022 | 79.00 | 83.00 | 78.00 | 79.00 | 6,174,400 | 0 |
| 13-May-2022 | 83.00 | 85.00 | 78.00 | 79.00 | 7,858,600 | 0 |
| 12-May-2022 | 84.00 | 87.00 | 80.00 | 81.00 | 7,231,800 | 0 |
| 11-May-2022 | 82.00 | 85.00 | 82.00 | 84.00 | 3,660,500 | 0 |
| 10-May-2022 | 84.00 | 85.00 | 81.00 | 82.00 | 9,900,900 | 0 |
| 09-May-2022 | 85.00 | 88.00 | 83.00 | 85.00 | 9,255,100 | 0 |
| 28-Apr-2022 | 90.00 | 90.00 | 83.00 | 85.00 | 25,316,600 | 0 |
| 27-Apr-2022 | 90.00 | 91.00 | 87.00 | 89.00 | 9,903,500 | 0 |
| 26-Apr-2022 | 89.00 | 92.00 | 89.00 | 90.00 | 6,218,100 | 0 |
| 25-Apr-2022 | 91.00 | 92.00 | 89.00 | 90.00 | 9,746,400 | 0 |
| 22-Apr-2022 | 92.00 | 92.00 | 90.00 | 91.00 | 8,470,400 | 0 |
| 21-Apr-2022 | 92.00 | 93.00 | 90.00 | 91.00 | 7,883,800 | 0 |
| 20-Apr-2022 | 93.00 | 95.00 | 90.00 | 92.00 | 13,986,300 | 0 |
| 19-Apr-2022 | 95.00 | 95.00 | 91.00 | 92.00 | 19,363,800 | 0 |
| 18-Apr-2022 | 90.00 | 94.00 | 89.00 | 94.00 | 28,928,700 | 0 |
| 14-Apr-2022 | 89.00 | 93.00 | 89.00 | 90.00 | 102,669,100 | 0 |
| 13-Apr-2022 | 99.00 | 103.00 | 95.00 | 95.00 | 83,195,800 | 0 |
| 12-Apr-2022 | 110.00 | 119.00 | 102.00 | 102.00 | 938,610,000 | 0 |
| 11-Apr-2022 | 107.00 | 110.00 | 103.00 | 109.00 | 24,499,600 | 0 |
| 08-Apr-2022 | 108.00 | 112.00 | 105.00 | 107.00 | 23,797,300 | 0 |
| 07-Apr-2022 | 110.00 | 112.00 | 106.00 | 108.00 | 51,348,800 | 0 |
| 06-Apr-2022 | 102.00 | 108.00 | 101.00 | 108.00 | 79,376,400 | 0 |
| 05-Apr-2022 | 101.00 | 102.00 | 99.00 | 102.00 | 5,654,700 | 0 |
| 04-Apr-2022 | 101.00 | 101.00 | 99.00 | 100.00 | 6,178,100 | 0 |
| 01-Apr-2022 | 102.00 | 104.00 | 99.00 | 101.00 | 15,545,800 | 0 |
| 31-Mar-2022 | 103.00 | 104.00 | 101.00 | 102.00 | 7,851,200 | 0 |
| 30-Mar-2022 | 104.00 | 105.00 | 101.00 | 102.00 | 6,242,600 | 0 |
| 29-Mar-2022 | 106.00 | 106.00 | 103.00 | 104.00 | 7,626,000 | 0 |
| 28-Mar-2022 | 102.00 | 106.00 | 101.00 | 104.00 | 19,321,500 | 0 |
| 25-Mar-2022 | 102.00 | 104.00 | 101.00 | 102.00 | 5,621,800 | 0 |
| 24-Mar-2022 | 104.00 | 105.00 | 102.00 | 103.00 | 11,124,100 | 0 |
| 23-Mar-2022 | 102.00 | 106.00 | 101.00 | 103.00 | 18,859,200 | 0 |
| 22-Mar-2022 | 101.00 | 104.00 | 100.00 | 102.00 | 7,043,100 | 0 |
| 21-Mar-2022 | 104.00 | 110.00 | 100.00 | 101.00 | 38,403,400 | 0 |
| 18-Mar-2022 | 105.00 | 108.00 | 103.00 | 104.00 | 11,426,100 | 0 |
| 17-Mar-2022 | 106.00 | 110.00 | 104.00 | 104.00 | 41,731,100 | 0 |
| 16-Mar-2022 | 109.00 | 117.00 | 103.00 | 105.00 | 144,432,700 | 0 |
| 15-Mar-2022 | 99.00 | 128.00 | 99.00 | 108.00 | 491,796,400 | 0 |
| 14-Mar-2022 | 100.00 | 100.00 | 100.00 | 100.00 | 0 | 0 |
| 11-Mar-2022 | 100.00 | 103.00 | 98.00 | 100.00 | 5,551,400 | 0 |
| 10-Mar-2022 | 103.00 | 103.00 | 99.00 | 100.00 | 5,963,800 | 0 |
| 09-Mar-2022 | 97.00 | 106.00 | 96.00 | 101.00 | 23,167,800 | 0 |
| 08-Mar-2022 | 96.00 | 99.00 | 96.00 | 96.00 | 4,758,400 | 0 |
| 07-Mar-2022 | 98.00 | 99.00 | 94.00 | 96.00 | 5,971,200 | 0 |
| 04-Mar-2022 | 99.00 | 100.00 | 97.00 | 97.00 | 6,319,400 | 0 |
| 02-Mar-2022 | 100.00 | 101.00 | 99.00 | 99.00 | 4,167,500 | 0 |
| 01-Mar-2022 | 100.00 | 103.00 | 99.00 | 100.00 | 5,303,200 | 0 |
| 25-Feb-2022 | 100.00 | 103.00 | 94.00 | 100.00 | 7,798,000 | 0 |
| 24-Feb-2022 | 105.00 | 107.00 | 98.00 | 100.00 | 11,745,700 | 0 |
| 23-Feb-2022 | 107.00 | 108.00 | 105.00 | 105.00 | 5,938,200 | 0 |
| 22-Feb-2022 | 108.00 | 109.00 | 105.00 | 107.00 | 5,584,400 | 0 |
| 21-Feb-2022 | 108.00 | 110.00 | 107.00 | 108.00 | 7,921,800 | 0 |
| 18-Feb-2022 | 110.00 | 111.00 | 107.00 | 108.00 | 13,435,600 | 0 |
| 17-Feb-2022 | 106.00 | 113.00 | 106.00 | 110.00 | 43,767,800 | 0 |
| 16-Feb-2022 | 104.00 | 109.00 | 102.00 | 106.00 | 11,578,400 | 0 |
| 15-Feb-2022 | 105.00 | 106.00 | 102.00 | 103.00 | 11,085,300 | 0 |
| 14-Feb-2022 | 109.00 | 111.00 | 104.00 | 105.00 | 12,763,700 | 0 |
| 11-Feb-2022 | 107.00 | 110.00 | 107.00 | 108.00 | 15,923,200 | 0 |
| 10-Feb-2022 | 115.00 | 115.00 | 107.00 | 107.00 | 54,874,000 | 0 |
| 09-Feb-2022 | 123.00 | 134.00 | 115.00 | 115.00 | 477,902,900 | 0 |
| 08-Feb-2022 | 124.00 | 126.00 | 122.00 | 123.00 | 8,629,300 | 0 |
| 07-Feb-2022 | 124.00 | 126.00 | 122.00 | 124.00 | 8,056,700 | 0 |
| 04-Feb-2022 | 127.00 | 129.00 | 123.00 | 123.00 | 24,592,700 | 0 |
| 03-Feb-2022 | 118.00 | 127.00 | 118.00 | 125.00 | 34,201,700 | 0 |
| 02-Feb-2022 | 118.00 | 121.00 | 117.00 | 118.00 | 11,936,800 | 0 |
| 31-Jan-2022 | 114.00 | 121.00 | 113.00 | 117.00 | 17,831,700 | 0 |
| 28-Jan-2022 | 119.00 | 119.00 | 114.00 | 115.00 | 11,202,700 | 0 |
| 27-Jan-2022 | 118.00 | 121.00 | 115.00 | 118.00 | 16,814,600 | 0 |
| 26-Jan-2022 | 114.00 | 125.00 | 112.00 | 116.00 | 46,061,400 | 0 |
| 25-Jan-2022 | 129.00 | 129.00 | 120.00 | 120.00 | 32,908,000 | 0 |
| 24-Jan-2022 | 130.00 | 135.00 | 124.00 | 128.00 | 86,804,700 | 0 |
| 21-Jan-2022 | 122.00 | 155.00 | 121.00 | 129.00 | 470,728,200 | 0 |
| 20-Jan-2022 | 124.00 | 129.00 | 121.00 | 122.00 | 39,064,800 | 0 |
| 19-Jan-2022 | 123.00 | 125.00 | 121.00 | 124.00 | 14,443,900 | 0 |
| 18-Jan-2022 | 123.00 | 127.00 | 121.00 | 123.00 | 42,862,600 | 0 |
| 17-Jan-2022 | 123.00 | 126.00 | 116.00 | 122.00 | 39,974,400 | 0 |
| 14-Jan-2022 | 118.00 | 123.00 | 115.00 | 121.00 | 55,134,800 | 0 |
| 13-Jan-2022 | 111.00 | 121.00 | 109.00 | 118.00 | 116,351,900 | 0 |
| 12-Jan-2022 | 104.00 | 114.00 | 103.00 | 111.00 | 37,056,300 | 0 |
| 11-Jan-2022 | 108.00 | 109.00 | 104.00 | 104.00 | 9,357,000 | 0 |
| 10-Jan-2022 | 107.00 | 110.00 | 103.00 | 108.00 | 16,588,900 | 0 |
| 07-Jan-2022 | 110.00 | 111.00 | 104.00 | 106.00 | 13,648,500 | 0 |
| 06-Jan-2022 | 105.00 | 113.00 | 102.00 | 109.00 | 44,946,800 | 0 |
| 05-Jan-2022 | 107.00 | 108.00 | 104.00 | 104.00 | 8,663,700 | 0 |
| 04-Jan-2022 | 105.00 | 109.00 | 104.00 | 107.00 | 20,924,900 | 0 |
| 03-Jan-2022 | 101.00 | 106.00 | 101.00 | 104.00 | 14,453,400 | 0 |
| 30-Dec-2021 | 103.00 | 103.00 | 100.00 | 101.00 | 5,891,500 | 0 |