| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 111.00 | 117.00 | 108.00 | 113.00 | 88,715,700 | 0 |
| 06-Jun-2022 | 107.00 | 123.00 | 107.00 | 111.00 | 239,922,100 | 0 |
| 03-Jun-2022 | 123.00 | 128.00 | 111.00 | 114.00 | 508,686,400 | 0 |
| 02-Jun-2022 | 95.00 | 122.00 | 95.00 | 119.00 | 553,748,100 | 0 |
| 31-May-2022 | 90.00 | 101.00 | 88.00 | 97.00 | 297,564,500 | 0 |
| 30-May-2022 | 95.00 | 95.00 | 88.00 | 90.00 | 46,161,700 | 0 |
| 27-May-2022 | 85.00 | 90.00 | 85.00 | 90.00 | 52,309,500 | 0 |
| 25-May-2022 | 89.00 | 90.00 | 85.00 | 86.00 | 47,831,300 | 0 |
| 24-May-2022 | 100.00 | 100.00 | 87.00 | 89.00 | 90,911,200 | 0 |
| 23-May-2022 | 87.00 | 89.00 | 86.00 | 89.00 | 47,895,800 | 0 |
| 20-May-2022 | 86.00 | 90.00 | 85.00 | 87.00 | 65,849,400 | 0 |
| 19-May-2022 | 90.00 | 91.00 | 85.00 | 85.00 | 81,752,000 | 0 |
| 18-May-2022 | 89.00 | 96.00 | 88.00 | 90.00 | 289,086,200 | 0 |
| 17-May-2022 | 86.00 | 91.00 | 85.00 | 88.00 | 117,210,400 | 0 |
| 13-May-2022 | 86.00 | 88.00 | 84.00 | 85.00 | 57,607,500 | 0 |
| 12-May-2022 | 84.00 | 94.00 | 83.00 | 85.00 | 291,550,900 | 0 |
| 11-May-2022 | 85.00 | 87.00 | 83.00 | 84.00 | 52,828,600 | 0 |
| 10-May-2022 | 87.00 | 88.00 | 80.00 | 84.00 | 197,063,600 | 0 |
| 09-May-2022 | 70.00 | 87.00 | 69.00 | 85.00 | 425,682,800 | 0 |
| 28-Apr-2022 | 70.00 | 71.00 | 69.00 | 69.00 | 8,890,200 | 0 |
| 27-Apr-2022 | 70.00 | 73.00 | 68.00 | 69.00 | 23,000,900 | 0 |
| 26-Apr-2022 | 70.00 | 71.00 | 68.00 | 69.00 | 23,854,500 | 0 |
| 25-Apr-2022 | 72.00 | 73.00 | 70.00 | 70.00 | 15,327,100 | 0 |
| 22-Apr-2022 | 74.00 | 74.00 | 71.00 | 72.00 | 13,828,400 | 0 |
| 21-Apr-2022 | 72.00 | 76.00 | 70.00 | 73.00 | 45,683,200 | 0 |
| 20-Apr-2022 | 74.00 | 75.00 | 70.00 | 72.00 | 35,645,300 | 0 |
| 19-Apr-2022 | 75.00 | 76.00 | 73.00 | 74.00 | 17,849,900 | 0 |
| 18-Apr-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 16,493,700 | 0 |
| 14-Apr-2022 | 77.00 | 78.00 | 75.00 | 75.00 | 41,515,000 | 0 |
| 13-Apr-2022 | 74.00 | 76.00 | 71.00 | 76.00 | 45,573,200 | 0 |
| 12-Apr-2022 | 74.00 | 75.00 | 72.00 | 73.00 | 18,186,100 | 0 |
| 11-Apr-2022 | 74.00 | 75.00 | 73.00 | 74.00 | 21,711,000 | 0 |
| 08-Apr-2022 | 74.00 | 77.00 | 74.00 | 74.00 | 37,311,100 | 0 |
| 07-Apr-2022 | 74.00 | 76.00 | 73.00 | 74.00 | 30,816,200 | 0 |
| 06-Apr-2022 | 75.00 | 78.00 | 73.00 | 73.00 | 41,650,700 | 0 |
| 05-Apr-2022 | 75.00 | 76.00 | 73.00 | 75.00 | 36,581,100 | 0 |
| 04-Apr-2022 | 78.00 | 79.00 | 74.00 | 75.00 | 146,757,000 | 0 |
| 01-Apr-2022 | 77.00 | 80.00 | 75.00 | 79.00 | 54,383,300 | 0 |
| 31-Mar-2022 | 78.00 | 79.00 | 74.00 | 76.00 | 43,276,400 | 0 |
| 30-Mar-2022 | 79.00 | 79.00 | 77.00 | 78.00 | 14,918,900 | 0 |
| 29-Mar-2022 | 82.00 | 83.00 | 77.00 | 78.00 | 109,142,300 | 0 |
| 28-Mar-2022 | 84.00 | 87.00 | 81.00 | 82.00 | 141,037,800 | 0 |
| 25-Mar-2022 | 85.00 | 88.00 | 83.00 | 85.00 | 212,037,600 | 0 |
| 24-Mar-2022 | 83.00 | 85.00 | 81.00 | 83.00 | 71,171,900 | 0 |
| 23-Mar-2022 | 83.00 | 84.00 | 80.00 | 82.00 | 39,473,900 | 0 |
| 22-Mar-2022 | 79.00 | 85.00 | 78.00 | 83.00 | 111,650,300 | 0 |
| 21-Mar-2022 | 82.00 | 82.00 | 78.00 | 79.00 | 21,473,400 | 0 |
| 18-Mar-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 26,020,800 | 0 |
| 17-Mar-2022 | 90.00 | 90.00 | 80.00 | 80.00 | 94,821,200 | 0 |
| 16-Mar-2022 | 80.00 | 86.00 | 79.00 | 84.00 | 107,085,300 | 0 |
| 15-Mar-2022 | 79.00 | 81.00 | 78.00 | 80.00 | 37,053,200 | 0 |
| 14-Mar-2022 | 80.00 | 80.00 | 80.00 | 80.00 | 0 | 0 |
| 11-Mar-2022 | 79.00 | 83.00 | 77.00 | 80.00 | 66,755,500 | 0 |
| 10-Mar-2022 | 80.00 | 83.00 | 78.00 | 78.00 | 90,004,600 | 0 |
| 09-Mar-2022 | 88.00 | 88.00 | 81.00 | 81.00 | 188,150,000 | 0 |
| 08-Mar-2022 | 86.00 | 94.00 | 83.00 | 87.00 | 531,467,200 | 0 |
| 07-Mar-2022 | 77.00 | 83.00 | 75.00 | 82.00 | 184,675,700 | 0 |
| 04-Mar-2022 | 73.00 | 78.00 | 72.00 | 76.00 | 97,411,300 | 0 |
| 02-Mar-2022 | 75.00 | 77.00 | 71.00 | 72.00 | 54,551,200 | 0 |
| 01-Mar-2022 | 76.00 | 79.00 | 74.00 | 75.00 | 49,002,100 | 0 |
| 25-Feb-2022 | 75.00 | 78.00 | 74.00 | 76.00 | 41,235,600 | 0 |
| 24-Feb-2022 | 80.00 | 83.00 | 75.00 | 75.00 | 171,999,200 | 0 |
| 23-Feb-2022 | 87.00 | 89.00 | 80.00 | 80.00 | 351,028,500 | 0 |
| 22-Feb-2022 | 79.00 | 89.00 | 78.00 | 86.00 | 466,392,200 | 0 |
| 21-Feb-2022 | 78.00 | 81.00 | 76.00 | 78.00 | 90,707,500 | 0 |
| 18-Feb-2022 | 75.00 | 82.00 | 73.00 | 77.00 | 229,419,900 | 0 |
| 17-Feb-2022 | 77.00 | 78.00 | 73.00 | 75.00 | 85,888,600 | 0 |
| 16-Feb-2022 | 70.00 | 76.00 | 68.00 | 76.00 | 141,837,600 | 0 |
| 15-Feb-2022 | 72.00 | 73.00 | 69.00 | 70.00 | 46,685,400 | 0 |
| 14-Feb-2022 | 74.00 | 75.00 | 70.00 | 72.00 | 146,153,400 | 0 |
| 11-Feb-2022 | 64.00 | 79.00 | 63.00 | 74.00 | 521,846,800 | 0 |
| 10-Feb-2022 | 63.00 | 64.00 | 63.00 | 63.00 | 8,142,300 | 0 |
| 09-Feb-2022 | 63.00 | 64.00 | 62.00 | 63.00 | 13,014,300 | 0 |
| 08-Feb-2022 | 64.00 | 64.00 | 62.00 | 63.00 | 8,878,700 | 0 |
| 07-Feb-2022 | 63.00 | 64.00 | 62.00 | 63.00 | 11,558,600 | 0 |
| 04-Feb-2022 | 63.00 | 64.00 | 62.00 | 63.00 | 8,135,300 | 0 |
| 03-Feb-2022 | 64.00 | 64.00 | 62.00 | 63.00 | 10,928,400 | 0 |
| 02-Feb-2022 | 62.00 | 65.00 | 62.00 | 63.00 | 15,055,700 | 0 |
| 31-Jan-2022 | 65.00 | 65.00 | 61.00 | 62.00 | 19,224,100 | 0 |
| 28-Jan-2022 | 63.00 | 63.00 | 61.00 | 63.00 | 18,925,100 | 0 |
| 27-Jan-2022 | 64.00 | 65.00 | 62.00 | 62.00 | 13,808,000 | 0 |
| 26-Jan-2022 | 65.00 | 66.00 | 61.00 | 63.00 | 29,998,900 | 0 |
| 25-Jan-2022 | 67.00 | 67.00 | 65.00 | 65.00 | 9,137,100 | 0 |
| 24-Jan-2022 | 67.00 | 70.00 | 66.00 | 67.00 | 13,130,700 | 0 |
| 21-Jan-2022 | 67.00 | 72.00 | 67.00 | 67.00 | 22,897,200 | 0 |
| 20-Jan-2022 | 65.00 | 68.00 | 64.00 | 68.00 | 23,791,600 | 0 |
| 19-Jan-2022 | 66.00 | 66.00 | 64.00 | 65.00 | 10,017,200 | 0 |
| 18-Jan-2022 | 64.00 | 69.00 | 64.00 | 65.00 | 58,649,300 | 0 |
| 17-Jan-2022 | 65.00 | 66.00 | 64.00 | 64.00 | 23,971,000 | 0 |
| 14-Jan-2022 | 66.00 | 67.00 | 63.00 | 65.00 | 29,925,700 | 0 |
| 13-Jan-2022 | 70.00 | 70.00 | 65.00 | 66.00 | 42,043,200 | 0 |
| 12-Jan-2022 | 70.00 | 70.00 | 68.00 | 69.00 | 20,064,300 | 0 |
| 11-Jan-2022 | 70.00 | 71.00 | 69.00 | 69.00 | 17,848,000 | 0 |
| 10-Jan-2022 | 71.00 | 72.00 | 70.00 | 70.00 | 11,615,200 | 0 |
| 07-Jan-2022 | 71.00 | 73.00 | 70.00 | 71.00 | 16,225,200 | 0 |
| 06-Jan-2022 | 73.00 | 73.00 | 71.00 | 71.00 | 8,796,100 | 0 |
| 05-Jan-2022 | 73.00 | 74.00 | 72.00 | 73.00 | 17,948,100 | 0 |
| 04-Jan-2022 | 73.00 | 74.00 | 72.00 | 73.00 | 16,771,600 | 0 |
| 03-Jan-2022 | 70.00 | 75.00 | 69.00 | 73.00 | 65,133,400 | 0 |
| 30-Dec-2021 | 70.00 | 73.00 | 69.00 | 69.00 | 26,425,300 | 0 |