| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 77.00 | 77.00 | 70.00 | 71.00 | 3,407,100 | 0 |
| 08-Mar-2022 | 70.00 | 73.00 | 68.00 | 70.00 | 6,864,200 | 0 |
| 07-Mar-2022 | 74.00 | 75.00 | 69.00 | 70.00 | 10,059,900 | 0 |
| 04-Mar-2022 | 75.00 | 76.00 | 72.00 | 74.00 | 5,510,600 | 0 |
| 02-Mar-2022 | 75.00 | 76.00 | 73.00 | 73.00 | 4,432,400 | 0 |
| 01-Mar-2022 | 80.00 | 80.00 | 73.00 | 75.00 | 3,719,400 | 0 |
| 25-Feb-2022 | 80.00 | 80.00 | 74.00 | 75.00 | 11,386,400 | 0 |
| 24-Feb-2022 | 81.00 | 82.00 | 75.00 | 75.00 | 27,306,700 | 0 |
| 23-Feb-2022 | 79.00 | 81.00 | 77.00 | 80.00 | 14,363,300 | 0 |
| 22-Feb-2022 | 80.00 | 81.00 | 78.00 | 79.00 | 10,098,900 | 0 |
| 21-Feb-2022 | 82.00 | 82.00 | 80.00 | 80.00 | 8,461,800 | 0 |
| 18-Feb-2022 | 82.00 | 85.00 | 81.00 | 81.00 | 25,661,600 | 0 |
| 17-Feb-2022 | 79.00 | 84.00 | 79.00 | 82.00 | 33,926,400 | 0 |
| 16-Feb-2022 | 79.00 | 81.00 | 78.00 | 78.00 | 14,678,300 | 0 |
| 15-Feb-2022 | 82.00 | 83.00 | 78.00 | 79.00 | 17,334,400 | 0 |
| 14-Feb-2022 | 87.00 | 87.00 | 80.00 | 81.00 | 32,850,700 | 0 |
| 11-Feb-2022 | 79.00 | 90.00 | 78.00 | 85.00 | 171,704,500 | 0 |
| 10-Feb-2022 | 78.00 | 79.00 | 77.00 | 78.00 | 8,079,300 | 0 |
| 09-Feb-2022 | 77.00 | 79.00 | 76.00 | 78.00 | 11,229,000 | 0 |
| 08-Feb-2022 | 76.00 | 78.00 | 76.00 | 77.00 | 7,568,600 | 0 |
| 07-Feb-2022 | 77.00 | 78.00 | 75.00 | 76.00 | 11,305,300 | 0 |
| 04-Feb-2022 | 76.00 | 78.00 | 76.00 | 76.00 | 8,431,700 | 0 |
| 03-Feb-2022 | 75.00 | 79.00 | 74.00 | 76.00 | 29,568,400 | 0 |
| 02-Feb-2022 | 77.00 | 78.00 | 74.00 | 75.00 | 15,208,400 | 0 |
| 31-Jan-2022 | 79.00 | 79.00 | 76.00 | 77.00 | 9,479,100 | 0 |
| 28-Jan-2022 | 80.00 | 80.00 | 77.00 | 78.00 | 11,616,700 | 0 |
| 27-Jan-2022 | 78.00 | 82.00 | 77.00 | 79.00 | 18,166,400 | 0 |
| 26-Jan-2022 | 80.00 | 81.00 | 77.00 | 78.00 | 14,690,600 | 0 |
| 25-Jan-2022 | 79.00 | 86.00 | 77.00 | 80.00 | 78,220,000 | 0 |
| 24-Jan-2022 | 81.00 | 81.00 | 77.00 | 78.00 | 16,974,200 | 0 |
| 21-Jan-2022 | 85.00 | 85.00 | 80.00 | 81.00 | 37,195,800 | 0 |
| 20-Jan-2022 | 87.00 | 88.00 | 85.00 | 85.00 | 14,901,700 | 0 |
| 19-Jan-2022 | 87.00 | 89.00 | 85.00 | 87.00 | 26,607,100 | 0 |
| 18-Jan-2022 | 85.00 | 91.00 | 84.00 | 87.00 | 84,907,100 | 0 |
| 17-Jan-2022 | 85.00 | 89.00 | 81.00 | 84.00 | 29,299,500 | 0 |
| 14-Jan-2022 | 81.00 | 85.00 | 81.00 | 84.00 | 12,050,400 | 0 |
| 13-Jan-2022 | 83.00 | 89.00 | 80.00 | 81.00 | 45,479,500 | 0 |
| 12-Jan-2022 | 77.00 | 91.00 | 77.00 | 82.00 | 173,656,200 | 0 |
| 11-Jan-2022 | 82.00 | 83.00 | 77.00 | 77.00 | 28,006,800 | 0 |
| 10-Jan-2022 | 89.00 | 90.00 | 82.00 | 82.00 | 44,551,900 | 0 |
| 07-Jan-2022 | 81.00 | 94.00 | 81.00 | 88.00 | 180,166,500 | 0 |
| 06-Jan-2022 | 83.00 | 84.00 | 80.00 | 81.00 | 41,587,300 | 0 |
| 05-Jan-2022 | 92.00 | 94.00 | 86.00 | 86.00 | 76,514,200 | 0 |
| 04-Jan-2022 | 73.00 | 95.00 | 73.00 | 92.00 | 665,343,500 | 0 |
| 03-Jan-2022 | 69.00 | 76.00 | 69.00 | 73.00 | 31,170,700 | 0 |
| 30-Dec-2021 | 70.00 | 77.00 | 69.00 | 72.00 | 70,310,400 | 0 |
| 29-Dec-2021 | 74.00 | 79.00 | 74.00 | 74.00 | 38,168,800 | 0 |
| 28-Dec-2021 | 79.00 | 85.00 | 79.00 | 79.00 | 47,494,700 | 0 |
| 27-Dec-2021 | 90.00 | 93.00 | 84.00 | 84.00 | 99,564,200 | 0 |
| 24-Dec-2021 | 95.00 | 99.00 | 90.00 | 90.00 | 248,641,700 | 0 |
| 23-Dec-2021 | 97.00 | 117.00 | 96.00 | 96.00 | 121,455,500 | 0 |
| 22-Dec-2021 | 106.00 | 109.00 | 102.00 | 103.00 | 63,868,000 | 0 |
| 21-Dec-2021 | 107.00 | 115.00 | 107.00 | 107.00 | 26,537,800 | 0 |
| 20-Dec-2021 | 113.00 | 121.00 | 113.00 | 114.00 | 8,020,700 | 0 |
| 17-Dec-2021 | 118.00 | 124.00 | 113.00 | 117.00 | 8,739,100 | 0 |
| 16-Dec-2021 | 122.00 | 124.00 | 116.00 | 118.00 | 10,618,900 | 0 |
| 15-Dec-2021 | 136.00 | 136.00 | 122.00 | 123.00 | 39,385,100 | 0 |
| 14-Dec-2021 | 139.00 | 142.00 | 131.00 | 131.00 | 47,131,200 | 0 |
| 13-Dec-2021 | 140.00 | 143.00 | 140.00 | 140.00 | 27,433,000 | 0 |
| 10-Dec-2021 | 158.00 | 158.00 | 150.00 | 150.00 | 12,831,500 | 0 |
| 09-Dec-2021 | 173.00 | 174.00 | 161.00 | 161.00 | 223,749,000 | 0 |
| 08-Dec-2021 | 188.00 | 191.00 | 173.00 | 173.00 | 1,248,198,200 | 0 |
| 07-Dec-2021 | 200.00 | 212.00 | 186.00 | 186.00 | 1,319,011,400 | 0 |
| 06-Dec-2021 | 208.00 | 212.00 | 200.00 | 200.00 | 66,123,000 | 0 |
| 03-Dec-2021 | 222.00 | 230.00 | 208.00 | 208.00 | 1,923,192,500 | 0 |
| 02-Dec-2021 | 236.00 | 238.00 | 222.00 | 222.00 | 467,645,000 | 0 |
| 01-Dec-2021 | 244.00 | 248.00 | 226.00 | 236.00 | 23,577,000 | 0 |
| 30-Nov-2021 | 226.00 | 242.00 | 216.00 | 242.00 | 53,697,300 | 0 |
| 29-Nov-2021 | 236.00 | 236.00 | 220.00 | 226.00 | 285,450,800 | 0 |
| 26-Nov-2021 | 236.00 | 238.00 | 220.00 | 236.00 | 55,181,000 | 0 |
| 25-Nov-2021 | 238.00 | 240.00 | 226.00 | 236.00 | 16,082,100 | 0 |
| 24-Nov-2021 | 238.00 | 248.00 | 230.00 | 238.00 | 8,636,200 | 0 |
| 23-Nov-2021 | 230.00 | 238.00 | 226.00 | 238.00 | 9,770,600 | 0 |
| 22-Nov-2021 | 232.00 | 238.00 | 226.00 | 230.00 | 12,454,800 | 0 |
| 19-Nov-2021 | 224.00 | 232.00 | 216.00 | 232.00 | 10,413,700 | 0 |
| 18-Nov-2021 | 216.00 | 232.00 | 210.00 | 224.00 | 13,781,200 | 0 |
| 17-Nov-2021 | 222.00 | 222.00 | 214.00 | 216.00 | 2,169,600 | 0 |
| 16-Nov-2021 | 216.00 | 238.00 | 208.00 | 222.00 | 32,524,800 | 0 |
| 15-Nov-2021 | 224.00 | 226.00 | 216.00 | 216.00 | 3,553,600 | 0 |
| 12-Nov-2021 | 226.00 | 232.00 | 218.00 | 226.00 | 24,437,800 | 0 |
| 11-Nov-2021 | 230.00 | 230.00 | 220.00 | 226.00 | 4,573,100 | 0 |
| 10-Nov-2021 | 244.00 | 244.00 | 228.00 | 230.00 | 40,642,000 | 0 |
| 09-Nov-2021 | 242.00 | 252.00 | 226.00 | 244.00 | 46,056,300 | 0 |
| 08-Nov-2021 | 240.00 | 254.00 | 228.00 | 242.00 | 35,247,000 | 0 |
| 05-Nov-2021 | 212.00 | 256.00 | 204.00 | 242.00 | 141,866,700 | 0 |
| 04-Nov-2021 | 196.00 | 212.00 | 195.00 | 212.00 | 64,288,500 | 0 |
| 03-Nov-2021 | 192.00 | 199.00 | 192.00 | 196.00 | 36,364,900 | 0 |
| 02-Nov-2021 | 190.00 | 216.00 | 190.00 | 192.00 | 74,375,700 | 0 |
| 01-Nov-2021 | 208.00 | 224.00 | 204.00 | 204.00 | 27,560,900 | 0 |
| 29-Oct-2021 | 234.00 | 238.00 | 218.00 | 218.00 | 16,210,000 | 0 |
| 28-Oct-2021 | 248.00 | 254.00 | 234.00 | 234.00 | 14,509,700 | 0 |
| 27-Oct-2021 | 250.00 | 256.00 | 234.00 | 250.00 | 97,477,400 | 0 |
| 26-Oct-2021 | 300.00 | 300.00 | 244.00 | 250.00 | 458,605,800 | 0 |
| 25-Oct-2021 | 262.00 | 262.00 | 262.00 | 262.00 | 76,419,000 | 0 |