| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2021 | 119.00 | 123.00 | 102.00 | 106.00 | 10,235,900 | 0 |
| 28-Dec-2021 | 103.00 | 113.00 | 103.00 | 113.00 | 4,061,000 | 0 |
| 27-Dec-2021 | 109.00 | 109.00 | 100.00 | 103.00 | 5,054,500 | 0 |
| 24-Dec-2021 | 99.00 | 112.00 | 98.00 | 102.00 | 11,217,500 | 0 |
| 23-Dec-2021 | 117.00 | 119.00 | 106.00 | 106.00 | 6,438,100 | 0 |
| 22-Dec-2021 | 130.00 | 134.00 | 113.00 | 117.00 | 12,327,400 | 0 |
| 21-Dec-2021 | 111.00 | 122.00 | 111.00 | 122.00 | 14,176,100 | 0 |
| 20-Dec-2021 | 101.00 | 111.00 | 100.00 | 111.00 | 4,655,700 | 0 |
| 17-Dec-2021 | 99.00 | 106.00 | 97.00 | 101.00 | 6,118,100 | 0 |
| 16-Dec-2021 | 104.00 | 104.00 | 95.00 | 99.00 | 2,101,400 | 0 |
| 15-Dec-2021 | 106.00 | 106.00 | 100.00 | 100.00 | 1,649,400 | 0 |
| 14-Dec-2021 | 105.00 | 107.00 | 101.00 | 103.00 | 3,230,200 | 0 |
| 13-Dec-2021 | 104.00 | 106.00 | 99.00 | 102.00 | 4,462,300 | 0 |
| 10-Dec-2021 | 110.00 | 110.00 | 102.00 | 104.00 | 2,627,100 | 0 |
| 09-Dec-2021 | 107.00 | 107.00 | 99.00 | 105.00 | 1,868,700 | 0 |
| 08-Dec-2021 | 107.00 | 109.00 | 99.00 | 102.00 | 3,634,300 | 0 |
| 07-Dec-2021 | 102.00 | 105.00 | 96.00 | 100.00 | 4,751,600 | 0 |
| 06-Dec-2021 | 124.00 | 124.00 | 102.00 | 102.00 | 13,706,700 | 0 |
| 03-Dec-2021 | 103.00 | 113.00 | 103.00 | 113.00 | 7,065,500 | 0 |
| 02-Dec-2021 | 110.00 | 125.00 | 103.00 | 103.00 | 12,388,500 | 0 |
| 01-Dec-2021 | 126.00 | 126.00 | 114.00 | 114.00 | 3,238,300 | 0 |
| 30-Nov-2021 | 138.00 | 139.00 | 126.00 | 126.00 | 5,334,700 | 0 |
| 29-Nov-2021 | 145.00 | 145.00 | 139.00 | 139.00 | 6,417,300 | 0 |
| 26-Nov-2021 | 171.00 | 171.00 | 154.00 | 154.00 | 1,192,500 | 0 |
| 25-Nov-2021 | 188.00 | 188.00 | 171.00 | 171.00 | 3,277,400 | 0 |
| 24-Nov-2021 | 193.00 | 194.00 | 189.00 | 189.00 | 5,357,700 | 0 |
| 23-Nov-2021 | 193.00 | 194.00 | 192.00 | 193.00 | 2,546,200 | 0 |
| 22-Nov-2021 | 196.00 | 196.00 | 192.00 | 193.00 | 8,238,100 | 0 |
| 19-Nov-2021 | 192.00 | 196.00 | 192.00 | 196.00 | 6,831,100 | 0 |
| 18-Nov-2021 | 187.00 | 192.00 | 185.00 | 192.00 | 7,448,700 | 0 |
| 17-Nov-2021 | 187.00 | 188.00 | 185.00 | 187.00 | 4,127,800 | 0 |
| 16-Nov-2021 | 187.00 | 189.00 | 186.00 | 187.00 | 5,321,300 | 0 |
| 15-Nov-2021 | 183.00 | 186.00 | 182.00 | 186.00 | 5,868,000 | 0 |
| 12-Nov-2021 | 180.00 | 182.00 | 177.00 | 182.00 | 5,409,300 | 0 |
| 11-Nov-2021 | 177.00 | 181.00 | 177.00 | 180.00 | 4,636,500 | 0 |
| 10-Nov-2021 | 173.00 | 177.00 | 172.00 | 177.00 | 4,489,500 | 0 |
| 09-Nov-2021 | 169.00 | 172.00 | 169.00 | 172.00 | 3,307,900 | 0 |
| 08-Nov-2021 | 167.00 | 170.00 | 166.00 | 168.00 | 3,157,400 | 0 |
| 05-Nov-2021 | 167.00 | 167.00 | 166.00 | 166.00 | 310,700 | 0 |
| 04-Nov-2021 | 166.00 | 167.00 | 166.00 | 166.00 | 688,600 | 0 |
| 03-Nov-2021 | 168.00 | 168.00 | 166.00 | 166.00 | 1,012,900 | 0 |
| 02-Nov-2021 | 168.00 | 169.00 | 167.00 | 167.00 | 1,369,000 | 0 |
| 01-Nov-2021 | 170.00 | 171.00 | 168.00 | 168.00 | 1,936,800 | 0 |
| 29-Oct-2021 | 171.00 | 171.00 | 169.00 | 170.00 | 1,509,700 | 0 |
| 28-Oct-2021 | 165.00 | 171.00 | 165.00 | 170.00 | 4,248,500 | 0 |
| 27-Oct-2021 | 165.00 | 166.00 | 164.00 | 165.00 | 1,424,300 | 0 |
| 26-Oct-2021 | 167.00 | 169.00 | 164.00 | 164.00 | 1,060,600 | 0 |
| 25-Oct-2021 | 173.00 | 174.00 | 166.00 | 168.00 | 1,156,400 | 0 |
| 22-Oct-2021 | 173.00 | 174.00 | 171.00 | 174.00 | 1,427,700 | 0 |
| 21-Oct-2021 | 176.00 | 176.00 | 172.00 | 173.00 | 2,032,700 | 0 |
| 19-Oct-2021 | 155.00 | 175.00 | 155.00 | 175.00 | 3,705,900 | 0 |
| 18-Oct-2021 | 150.00 | 169.00 | 150.00 | 165.00 | 1,970,500 | 0 |
| 15-Oct-2021 | 162.00 | 170.00 | 158.00 | 160.00 | 1,607,800 | 0 |
| 14-Oct-2021 | 168.00 | 173.00 | 162.00 | 162.00 | 1,427,300 | 0 |