| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 105.00 | 105.00 | 101.00 | 103.00 | 9,699,900 | 0 |
| 28-Dec-2021 | 105.00 | 107.00 | 104.00 | 104.00 | 7,763,600 | 0 |
| 27-Dec-2021 | 105.00 | 107.00 | 101.00 | 104.00 | 12,130,600 | 0 |
| 24-Dec-2021 | 112.00 | 115.00 | 104.00 | 104.00 | 106,466,600 | 0 |
| 23-Dec-2021 | 115.00 | 118.00 | 111.00 | 111.00 | 20,105,900 | 0 |
| 22-Dec-2021 | 108.00 | 118.00 | 107.00 | 114.00 | 44,850,800 | 0 |
| 21-Dec-2021 | 103.00 | 110.00 | 100.00 | 106.00 | 13,325,700 | 0 |
| 20-Dec-2021 | 110.00 | 115.00 | 106.00 | 107.00 | 14,078,800 | 0 |
| 17-Dec-2021 | 118.00 | 118.00 | 110.00 | 110.00 | 13,848,600 | 0 |
| 16-Dec-2021 | 117.00 | 120.00 | 110.00 | 113.00 | 22,334,300 | 0 |
| 15-Dec-2021 | 123.00 | 128.00 | 113.00 | 116.00 | 219,718,200 | 0 |
| 14-Dec-2021 | 117.00 | 124.00 | 117.00 | 121.00 | 55,771,200 | 0 |
| 13-Dec-2021 | 126.00 | 126.00 | 116.00 | 117.00 | 54,373,800 | 0 |
| 10-Dec-2021 | 140.00 | 142.00 | 121.00 | 124.00 | 378,342,600 | 0 |
| 09-Dec-2021 | 106.00 | 131.00 | 106.00 | 130.00 | 330,121,000 | 0 |
| 08-Dec-2021 | 98.00 | 113.00 | 96.00 | 106.00 | 166,118,900 | 0 |
| 07-Dec-2021 | 96.00 | 100.00 | 95.00 | 98.00 | 41,970,000 | 0 |
| 06-Dec-2021 | 93.00 | 101.00 | 87.00 | 96.00 | 120,434,600 | 0 |
| 03-Dec-2021 | 98.00 | 101.00 | 92.00 | 92.00 | 142,808,700 | 0 |
| 02-Dec-2021 | 100.00 | 101.00 | 98.00 | 98.00 | 14,583,700 | 0 |
| 01-Dec-2021 | 106.00 | 111.00 | 100.00 | 101.00 | 27,496,200 | 0 |
| 30-Nov-2021 | 113.00 | 115.00 | 106.00 | 106.00 | 24,277,400 | 0 |
| 29-Nov-2021 | 121.00 | 123.00 | 113.00 | 113.00 | 28,694,100 | 0 |
| 26-Nov-2021 | 129.00 | 130.00 | 120.00 | 121.00 | 30,653,800 | 0 |
| 25-Nov-2021 | 135.00 | 141.00 | 126.00 | 128.00 | 370,724,500 | 0 |
| 24-Nov-2021 | 134.00 | 137.00 | 134.00 | 135.00 | 106,160,800 | 0 |
| 23-Nov-2021 | 144.00 | 149.00 | 144.00 | 144.00 | 51,820,200 | 0 |
| 22-Nov-2021 | 167.00 | 173.00 | 154.00 | 154.00 | 754,048,100 | 0 |
| 19-Nov-2021 | 159.00 | 173.00 | 155.00 | 165.00 | 341,005,100 | 0 |
| 18-Nov-2021 | 154.00 | 170.00 | 152.00 | 158.00 | 199,715,300 | 0 |
| 17-Nov-2021 | 153.00 | 153.00 | 150.00 | 152.00 | 4,914,400 | 0 |
| 16-Nov-2021 | 153.00 | 154.00 | 151.00 | 152.00 | 6,315,300 | 0 |
| 15-Nov-2021 | 157.00 | 158.00 | 152.00 | 153.00 | 8,887,000 | 0 |
| 12-Nov-2021 | 159.00 | 159.00 | 156.00 | 156.00 | 7,519,700 | 0 |
| 11-Nov-2021 | 160.00 | 160.00 | 156.00 | 158.00 | 4,919,900 | 0 |
| 10-Nov-2021 | 161.00 | 162.00 | 157.00 | 160.00 | 8,181,700 | 0 |
| 09-Nov-2021 | 158.00 | 164.00 | 158.00 | 161.00 | 17,875,000 | 0 |
| 08-Nov-2021 | 157.00 | 159.00 | 155.00 | 158.00 | 7,302,300 | 0 |
| 05-Nov-2021 | 160.00 | 161.00 | 157.00 | 157.00 | 11,094,500 | 0 |
| 04-Nov-2021 | 153.00 | 165.00 | 152.00 | 160.00 | 64,032,800 | 0 |
| 03-Nov-2021 | 156.00 | 157.00 | 152.00 | 153.00 | 10,355,900 | 0 |
| 02-Nov-2021 | 160.00 | 161.00 | 153.00 | 156.00 | 10,821,200 | 0 |
| 01-Nov-2021 | 159.00 | 164.00 | 159.00 | 159.00 | 16,186,000 | 0 |
| 29-Oct-2021 | 161.00 | 162.00 | 155.00 | 159.00 | 18,380,500 | 0 |
| 28-Oct-2021 | 165.00 | 166.00 | 158.00 | 160.00 | 20,586,200 | 0 |
| 27-Oct-2021 | 157.00 | 169.00 | 157.00 | 165.00 | 90,996,500 | 0 |
| 26-Oct-2021 | 165.00 | 165.00 | 156.00 | 156.00 | 30,080,400 | 0 |
| 25-Oct-2021 | 175.00 | 183.00 | 163.00 | 163.00 | 256,864,000 | 0 |
| 22-Oct-2021 | 188.00 | 194.00 | 175.00 | 175.00 | 501,157,300 | 0 |
| 21-Oct-2021 | 202.00 | 204.00 | 186.00 | 188.00 | 162,013,500 | 0 |
| 19-Oct-2021 | 200.00 | 250.00 | 200.00 | 200.00 | 344,591,500 | 0 |
| 18-Oct-2021 | 232.00 | 258.00 | 214.00 | 214.00 | 275,765,900 | 0 |