| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 80.00 | 81.00 | 78.00 | 78.00 | 1,415,800 | 0 |
| 06-Jun-2022 | 77.00 | 81.00 | 77.00 | 80.00 | 2,878,900 | 0 |
| 03-Jun-2022 | 73.00 | 80.00 | 72.00 | 77.00 | 1,475,600 | 0 |
| 02-Jun-2022 | 71.00 | 73.00 | 71.00 | 73.00 | 260,800 | 0 |
| 31-May-2022 | 73.00 | 73.00 | 71.00 | 72.00 | 270,600 | 0 |
| 30-May-2022 | 71.00 | 74.00 | 71.00 | 73.00 | 253,400 | 0 |
| 27-May-2022 | 71.00 | 72.00 | 71.00 | 71.00 | 34,100 | 0 |
| 25-May-2022 | 70.00 | 73.00 | 70.00 | 71.00 | 35,200 | 0 |
| 24-May-2022 | 71.00 | 72.00 | 70.00 | 71.00 | 136,800 | 0 |
| 23-May-2022 | 70.00 | 73.00 | 70.00 | 71.00 | 23,000 | 0 |
| 20-May-2022 | 72.00 | 72.00 | 70.00 | 71.00 | 593,100 | 0 |
| 19-May-2022 | 72.00 | 75.00 | 71.00 | 72.00 | 29,400 | 0 |
| 18-May-2022 | 72.00 | 74.00 | 70.00 | 72.00 | 44,100 | 0 |
| 17-May-2022 | 72.00 | 73.00 | 70.00 | 72.00 | 2,563,100 | 0 |
| 13-May-2022 | 69.00 | 74.00 | 69.00 | 72.00 | 2,426,100 | 0 |
| 12-May-2022 | 73.00 | 74.00 | 73.00 | 73.00 | 248,500 | 0 |
| 11-May-2022 | 73.00 | 75.00 | 73.00 | 73.00 | 444,800 | 0 |
| 10-May-2022 | 76.00 | 80.00 | 72.00 | 73.00 | 6,123,300 | 0 |
| 09-May-2022 | 73.00 | 77.00 | 73.00 | 75.00 | 3,435,000 | 0 |
| 28-Apr-2022 | 72.00 | 76.00 | 72.00 | 73.00 | 803,800 | 0 |
| 27-Apr-2022 | 72.00 | 76.00 | 70.00 | 73.00 | 1,562,400 | 0 |
| 26-Apr-2022 | 74.00 | 77.00 | 71.00 | 71.00 | 539,300 | 0 |
| 25-Apr-2022 | 77.00 | 77.00 | 73.00 | 74.00 | 519,400 | 0 |
| 22-Apr-2022 | 77.00 | 78.00 | 75.00 | 77.00 | 526,000 | 0 |
| 21-Apr-2022 | 77.00 | 78.00 | 75.00 | 76.00 | 769,100 | 0 |
| 20-Apr-2022 | 79.00 | 80.00 | 77.00 | 77.00 | 1,264,400 | 0 |
| 19-Apr-2022 | 76.00 | 82.00 | 76.00 | 79.00 | 6,043,300 | 0 |
| 18-Apr-2022 | 75.00 | 77.00 | 74.00 | 75.00 | 2,726,300 | 0 |
| 14-Apr-2022 | 75.00 | 77.00 | 74.00 | 75.00 | 2,160,700 | 0 |
| 13-Apr-2022 | 74.00 | 76.00 | 73.00 | 75.00 | 807,200 | 0 |
| 12-Apr-2022 | 69.00 | 76.00 | 69.00 | 74.00 | 1,006,300 | 0 |
| 11-Apr-2022 | 74.00 | 75.00 | 71.00 | 73.00 | 396,500 | 0 |
| 08-Apr-2022 | 75.00 | 76.00 | 73.00 | 74.00 | 653,600 | 0 |
| 07-Apr-2022 | 75.00 | 77.00 | 72.00 | 76.00 | 1,606,200 | 0 |
| 06-Apr-2022 | 75.00 | 79.00 | 72.00 | 75.00 | 1,044,000 | 0 |
| 05-Apr-2022 | 77.00 | 77.00 | 75.00 | 75.00 | 719,900 | 0 |
| 04-Apr-2022 | 76.00 | 77.00 | 73.00 | 76.00 | 1,831,600 | 0 |
| 01-Apr-2022 | 77.00 | 78.00 | 74.00 | 76.00 | 1,342,200 | 0 |
| 31-Mar-2022 | 72.00 | 78.00 | 72.00 | 76.00 | 3,004,700 | 0 |
| 30-Mar-2022 | 73.00 | 76.00 | 72.00 | 72.00 | 3,439,300 | 0 |
| 29-Mar-2022 | 69.00 | 75.00 | 69.00 | 73.00 | 3,595,900 | 0 |
| 28-Mar-2022 | 67.00 | 70.00 | 67.00 | 68.00 | 162,200 | 0 |
| 25-Mar-2022 | 70.00 | 70.00 | 67.00 | 68.00 | 343,600 | 0 |
| 24-Mar-2022 | 70.00 | 71.00 | 67.00 | 68.00 | 865,900 | 0 |
| 23-Mar-2022 | 67.00 | 71.00 | 67.00 | 70.00 | 2,199,800 | 0 |
| 22-Mar-2022 | 64.00 | 67.00 | 64.00 | 66.00 | 1,236,400 | 0 |
| 21-Mar-2022 | 62.00 | 65.00 | 61.00 | 64.00 | 1,699,600 | 0 |
| 18-Mar-2022 | 64.00 | 65.00 | 61.00 | 62.00 | 1,474,600 | 0 |
| 17-Mar-2022 | 61.00 | 65.00 | 61.00 | 64.00 | 1,366,000 | 0 |
| 16-Mar-2022 | 60.00 | 62.00 | 59.00 | 61.00 | 771,400 | 0 |
| 15-Mar-2022 | 61.00 | 64.00 | 58.00 | 60.00 | 2,283,700 | 0 |
| 14-Mar-2022 | 61.00 | 65.00 | 58.00 | 61.00 | 2,948,800 | 0 |
| 11-Mar-2022 | 63.00 | 65.00 | 62.00 | 62.00 | 471,600 | 0 |
| 10-Mar-2022 | 64.00 | 68.00 | 60.00 | 63.00 | 2,883,800 | 0 |
| 09-Mar-2022 | 59.00 | 64.00 | 57.00 | 61.00 | 1,029,700 | 0 |
| 08-Mar-2022 | 59.00 | 62.00 | 59.00 | 59.00 | 659,900 | 0 |
| 07-Mar-2022 | 60.00 | 61.00 | 56.00 | 59.00 | 2,325,800 | 0 |
| 04-Mar-2022 | 63.00 | 65.00 | 59.00 | 60.00 | 3,205,200 | 0 |
| 02-Mar-2022 | 64.00 | 67.00 | 63.00 | 63.00 | 2,022,700 | 0 |
| 01-Mar-2022 | 64.00 | 69.00 | 64.00 | 67.00 | 1,525,300 | 0 |
| 25-Feb-2022 | 65.00 | 67.00 | 63.00 | 64.00 | 2,067,900 | 0 |
| 24-Feb-2022 | 67.00 | 72.00 | 66.00 | 66.00 | 5,723,200 | 0 |
| 23-Feb-2022 | 75.00 | 75.00 | 70.00 | 70.00 | 9,936,700 | 0 |
| 22-Feb-2022 | 80.00 | 86.00 | 75.00 | 75.00 | 61,922,700 | 0 |
| 21-Feb-2022 | 78.00 | 82.00 | 78.00 | 80.00 | 4,099,400 | 0 |
| 18-Feb-2022 | 74.00 | 79.00 | 74.00 | 79.00 | 2,078,000 | 0 |
| 17-Feb-2022 | 75.00 | 79.00 | 74.00 | 76.00 | 1,230,000 | 0 |
| 16-Feb-2022 | 73.00 | 78.00 | 73.00 | 76.00 | 1,042,700 | 0 |
| 15-Feb-2022 | 72.00 | 77.00 | 72.00 | 76.00 | 3,751,700 | 0 |
| 14-Feb-2022 | 79.00 | 82.00 | 75.00 | 76.00 | 7,595,300 | 0 |
| 11-Feb-2022 | 79.00 | 88.00 | 77.00 | 80.00 | 32,248,600 | 0 |
| 10-Feb-2022 | 77.00 | 78.00 | 75.00 | 77.00 | 1,598,900 | 0 |
| 09-Feb-2022 | 78.00 | 78.00 | 74.00 | 75.00 | 1,362,900 | 0 |
| 08-Feb-2022 | 71.00 | 80.00 | 71.00 | 75.00 | 10,573,000 | 0 |
| 07-Feb-2022 | 73.00 | 74.00 | 71.00 | 71.00 | 1,570,000 | 0 |
| 04-Feb-2022 | 72.00 | 73.00 | 71.00 | 73.00 | 235,900 | 0 |
| 03-Feb-2022 | 73.00 | 74.00 | 71.00 | 72.00 | 1,146,400 | 0 |
| 02-Feb-2022 | 73.00 | 74.00 | 71.00 | 73.00 | 931,200 | 0 |
| 31-Jan-2022 | 72.00 | 73.00 | 69.00 | 73.00 | 2,684,300 | 0 |
| 28-Jan-2022 | 72.00 | 73.00 | 72.00 | 72.00 | 557,000 | 0 |
| 27-Jan-2022 | 73.00 | 74.00 | 71.00 | 72.00 | 1,006,800 | 0 |
| 26-Jan-2022 | 73.00 | 75.00 | 72.00 | 73.00 | 1,779,500 | 0 |
| 25-Jan-2022 | 73.00 | 74.00 | 71.00 | 74.00 | 1,967,900 | 0 |
| 24-Jan-2022 | 73.00 | 76.00 | 72.00 | 73.00 | 2,699,400 | 0 |
| 21-Jan-2022 | 74.00 | 76.00 | 72.00 | 73.00 | 3,449,400 | 0 |
| 20-Jan-2022 | 72.00 | 78.00 | 71.00 | 74.00 | 18,661,700 | 0 |
| 19-Jan-2022 | 70.00 | 76.00 | 69.00 | 72.00 | 9,443,400 | 0 |
| 18-Jan-2022 | 73.00 | 74.00 | 68.00 | 70.00 | 10,859,200 | 0 |
| 17-Jan-2022 | 75.00 | 75.00 | 72.00 | 73.00 | 1,742,900 | 0 |
| 14-Jan-2022 | 76.00 | 76.00 | 74.00 | 75.00 | 790,400 | 0 |
| 13-Jan-2022 | 76.00 | 77.00 | 75.00 | 76.00 | 808,700 | 0 |
| 12-Jan-2022 | 76.00 | 77.00 | 75.00 | 76.00 | 1,327,300 | 0 |
| 11-Jan-2022 | 74.00 | 78.00 | 74.00 | 76.00 | 4,479,500 | 0 |
| 10-Jan-2022 | 75.00 | 75.00 | 74.00 | 74.00 | 1,129,500 | 0 |
| 07-Jan-2022 | 73.00 | 76.00 | 73.00 | 74.00 | 4,818,800 | 0 |
| 06-Jan-2022 | 73.00 | 76.00 | 73.00 | 73.00 | 3,224,600 | 0 |
| 05-Jan-2022 | 73.00 | 77.00 | 72.00 | 73.00 | 5,841,100 | 0 |
| 04-Jan-2022 | 71.00 | 80.00 | 71.00 | 73.00 | 19,581,000 | 0 |
| 03-Jan-2022 | 72.00 | 75.00 | 70.00 | 74.00 | 3,927,400 | 0 |
| 30-Dec-2021 | 75.00 | 80.00 | 72.00 | 74.00 | 14,635,000 | 0 |