| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 60.00 | 65.00 | 59.00 | 61.00 | 23,363,800 | 0 |
| 06-Jun-2022 | 60.00 | 61.00 | 59.00 | 60.00 | 4,734,600 | 0 |
| 03-Jun-2022 | 61.00 | 62.00 | 60.00 | 61.00 | 159,000 | 0 |
| 02-Jun-2022 | 62.00 | 64.00 | 60.00 | 61.00 | 6,025,500 | 0 |
| 31-May-2022 | 60.00 | 63.00 | 59.00 | 62.00 | 1,798,600 | 0 |
| 30-May-2022 | 57.00 | 60.00 | 57.00 | 60.00 | 5,245,000 | 0 |
| 27-May-2022 | 57.00 | 58.00 | 54.00 | 57.00 | 5,685,100 | 0 |
| 25-May-2022 | 54.00 | 55.00 | 54.00 | 55.00 | 1,062,400 | 0 |
| 24-May-2022 | 53.00 | 55.00 | 53.00 | 54.00 | 1,470,100 | 0 |
| 23-May-2022 | 54.00 | 56.00 | 53.00 | 54.00 | 7,003,500 | 0 |
| 20-May-2022 | 53.00 | 56.00 | 52.00 | 54.00 | 2,659,600 | 0 |
| 19-May-2022 | 54.00 | 54.00 | 50.00 | 53.00 | 14,738,600 | 0 |
| 18-May-2022 | 54.00 | 56.00 | 50.00 | 54.00 | 9,845,200 | 0 |
| 17-May-2022 | 55.00 | 57.00 | 51.00 | 53.00 | 14,762,000 | 0 |
| 13-May-2022 | 57.00 | 60.00 | 52.00 | 56.00 | 9,865,700 | 0 |
| 12-May-2022 | 55.00 | 59.00 | 51.00 | 57.00 | 10,276,100 | 0 |
| 11-May-2022 | 59.00 | 62.00 | 54.00 | 54.00 | 14,614,500 | 0 |
| 10-May-2022 | 65.00 | 67.00 | 59.00 | 59.00 | 4,966,200 | 0 |
| 09-May-2022 | 68.00 | 71.00 | 64.00 | 65.00 | 2,519,300 | 0 |
| 28-Apr-2022 | 63.00 | 69.00 | 57.00 | 69.00 | 19,690,700 | 0 |
| 27-Apr-2022 | 65.00 | 67.00 | 62.00 | 63.00 | 1,074,500 | 0 |
| 26-Apr-2022 | 66.00 | 67.00 | 61.00 | 65.00 | 17,537,400 | 0 |
| 25-Apr-2022 | 67.00 | 70.00 | 65.00 | 66.00 | 10,637,500 | 0 |
| 22-Apr-2022 | 73.00 | 78.00 | 66.00 | 66.00 | 29,657,700 | 0 |
| 21-Apr-2022 | 71.00 | 73.00 | 67.00 | 73.00 | 24,422,700 | 0 |
| 20-Apr-2022 | 60.00 | 67.00 | 60.00 | 67.00 | 31,892,200 | 0 |
| 19-Apr-2022 | 62.00 | 62.00 | 60.00 | 61.00 | 544,700 | 0 |
| 18-Apr-2022 | 61.00 | 63.00 | 60.00 | 62.00 | 2,060,800 | 0 |
| 14-Apr-2022 | 61.00 | 63.00 | 60.00 | 61.00 | 930,200 | 0 |
| 13-Apr-2022 | 61.00 | 63.00 | 59.00 | 61.00 | 1,249,200 | 0 |
| 12-Apr-2022 | 61.00 | 63.00 | 60.00 | 61.00 | 964,900 | 0 |
| 11-Apr-2022 | 64.00 | 65.00 | 60.00 | 62.00 | 4,847,900 | 0 |
| 08-Apr-2022 | 67.00 | 68.00 | 63.00 | 64.00 | 5,067,700 | 0 |
| 07-Apr-2022 | 62.00 | 68.00 | 62.00 | 66.00 | 6,332,600 | 0 |
| 06-Apr-2022 | 61.00 | 62.00 | 60.00 | 62.00 | 6,006,800 | 0 |
| 05-Apr-2022 | 61.00 | 63.00 | 59.00 | 61.00 | 9,498,700 | 0 |
| 04-Apr-2022 | 59.00 | 62.00 | 58.00 | 60.00 | 2,730,300 | 0 |
| 01-Apr-2022 | 62.00 | 62.00 | 58.00 | 60.00 | 4,062,300 | 0 |
| 31-Mar-2022 | 66.00 | 66.00 | 60.00 | 62.00 | 30,759,500 | 0 |
| 30-Mar-2022 | 70.00 | 70.00 | 64.00 | 66.00 | 3,532,600 | 0 |
| 29-Mar-2022 | 67.00 | 72.00 | 62.00 | 70.00 | 17,028,500 | 0 |
| 28-Mar-2022 | 66.00 | 72.00 | 65.00 | 68.00 | 18,162,500 | 0 |
| 25-Mar-2022 | 60.00 | 66.00 | 60.00 | 66.00 | 9,817,400 | 0 |
| 24-Mar-2022 | 55.00 | 60.00 | 52.00 | 60.00 | 13,446,600 | 0 |
| 23-Mar-2022 | 52.00 | 56.00 | 52.00 | 55.00 | 18,894,300 | 0 |
| 22-Mar-2022 | 51.00 | 53.00 | 49.00 | 51.00 | 8,644,000 | 0 |
| 21-Mar-2022 | 55.00 | 56.00 | 50.00 | 51.00 | 20,120,100 | 0 |
| 18-Mar-2022 | 61.00 | 61.00 | 55.00 | 55.00 | 20,735,000 | 0 |
| 17-Mar-2022 | 67.00 | 67.00 | 61.00 | 61.00 | 15,149,700 | 0 |
| 16-Mar-2022 | 67.00 | 69.00 | 66.00 | 67.00 | 2,173,300 | 0 |
| 15-Mar-2022 | 69.00 | 69.00 | 66.00 | 67.00 | 2,064,600 | 0 |
| 14-Mar-2022 | 70.00 | 70.00 | 70.00 | 70.00 | 0 | 0 |
| 11-Mar-2022 | 71.00 | 73.00 | 68.00 | 70.00 | 2,801,900 | 0 |
| 10-Mar-2022 | 71.00 | 72.00 | 70.00 | 71.00 | 269,100 | 0 |
| 09-Mar-2022 | 70.00 | 74.00 | 69.00 | 71.00 | 734,400 | 0 |
| 08-Mar-2022 | 64.00 | 73.00 | 64.00 | 70.00 | 2,711,200 | 0 |
| 07-Mar-2022 | 66.00 | 72.00 | 66.00 | 70.00 | 2,413,600 | 0 |
| 04-Mar-2022 | 64.00 | 71.00 | 64.00 | 66.00 | 708,700 | 0 |
| 02-Mar-2022 | 72.00 | 72.00 | 69.00 | 71.00 | 555,000 | 0 |
| 01-Mar-2022 | 76.00 | 77.00 | 70.00 | 71.00 | 1,021,900 | 0 |
| 25-Feb-2022 | 68.00 | 74.00 | 63.00 | 74.00 | 6,674,200 | 0 |
| 24-Feb-2022 | 72.00 | 72.00 | 66.00 | 68.00 | 2,038,300 | 0 |
| 23-Feb-2022 | 75.00 | 75.00 | 70.00 | 71.00 | 1,577,200 | 0 |
| 22-Feb-2022 | 72.00 | 77.00 | 72.00 | 73.00 | 6,385,000 | 0 |
| 21-Feb-2022 | 71.00 | 72.00 | 68.00 | 71.00 | 2,314,900 | 0 |
| 18-Feb-2022 | 71.00 | 71.00 | 68.00 | 70.00 | 1,874,200 | 0 |
| 17-Feb-2022 | 70.00 | 72.00 | 68.00 | 69.00 | 1,471,900 | 0 |
| 16-Feb-2022 | 74.00 | 74.00 | 66.00 | 70.00 | 3,978,800 | 0 |
| 15-Feb-2022 | 76.00 | 76.00 | 68.00 | 69.00 | 9,821,200 | 0 |
| 14-Feb-2022 | 69.00 | 79.00 | 69.00 | 75.00 | 1,853,500 | 0 |
| 11-Feb-2022 | 85.00 | 85.00 | 76.00 | 76.00 | 12,502,000 | 0 |
| 10-Feb-2022 | 90.00 | 90.00 | 82.00 | 82.00 | 9,352,100 | 0 |
| 09-Feb-2022 | 89.00 | 91.00 | 85.00 | 87.00 | 3,289,600 | 0 |
| 08-Feb-2022 | 88.00 | 91.00 | 84.00 | 90.00 | 5,747,700 | 0 |
| 07-Feb-2022 | 95.00 | 97.00 | 87.00 | 87.00 | 10,382,500 | 0 |
| 04-Feb-2022 | 95.00 | 98.00 | 94.00 | 95.00 | 436,500 | 0 |
| 03-Feb-2022 | 105.00 | 105.00 | 93.00 | 95.00 | 2,238,000 | 0 |
| 02-Feb-2022 | 94.00 | 97.00 | 88.00 | 97.00 | 3,847,900 | 0 |
| 31-Jan-2022 | 89.00 | 93.00 | 88.00 | 89.00 | 1,397,600 | 0 |
| 28-Jan-2022 | 87.00 | 93.00 | 86.00 | 90.00 | 3,906,000 | 0 |
| 27-Jan-2022 | 97.00 | 97.00 | 83.00 | 87.00 | 2,781,500 | 0 |
| 26-Jan-2022 | 91.00 | 97.00 | 83.00 | 90.00 | 6,463,900 | 0 |
| 25-Jan-2022 | 101.00 | 101.00 | 91.00 | 91.00 | 13,201,100 | 0 |
| 24-Jan-2022 | 101.00 | 106.00 | 97.00 | 101.00 | 4,707,700 | 0 |
| 21-Jan-2022 | 101.00 | 106.00 | 100.00 | 101.00 | 6,217,300 | 0 |
| 20-Jan-2022 | 105.00 | 111.00 | 105.00 | 107.00 | 4,350,300 | 0 |
| 19-Jan-2022 | 118.00 | 118.00 | 109.00 | 111.00 | 3,927,700 | 0 |
| 18-Jan-2022 | 126.00 | 126.00 | 115.00 | 117.00 | 1,840,400 | 0 |
| 17-Jan-2022 | 123.00 | 126.00 | 115.00 | 125.00 | 3,051,000 | 0 |
| 14-Jan-2022 | 140.00 | 142.00 | 122.00 | 123.00 | 6,455,700 | 0 |
| 13-Jan-2022 | 126.00 | 135.00 | 126.00 | 135.00 | 17,091,500 | 0 |
| 12-Jan-2022 | 112.00 | 123.00 | 110.00 | 123.00 | 17,247,200 | 0 |
| 11-Jan-2022 | 113.00 | 119.00 | 110.00 | 112.00 | 2,754,800 | 0 |
| 10-Jan-2022 | 117.00 | 122.00 | 105.00 | 113.00 | 3,716,000 | 0 |
| 07-Jan-2022 | 111.00 | 120.00 | 109.00 | 116.00 | 4,307,500 | 0 |
| 06-Jan-2022 | 111.00 | 120.00 | 108.00 | 111.00 | 3,125,700 | 0 |
| 05-Jan-2022 | 112.00 | 120.00 | 108.00 | 111.00 | 2,665,000 | 0 |
| 04-Jan-2022 | 102.00 | 117.00 | 102.00 | 112.00 | 2,637,100 | 0 |
| 03-Jan-2022 | 102.00 | 112.00 | 102.00 | 108.00 | 1,565,000 | 0 |
| 30-Dec-2021 | 100.00 | 111.00 | 100.00 | 108.00 | 1,689,000 | 0 |