Date Open High Low Close Volume Value MktVWAP 1 21-Mar-22 65.5 71 65.5 70 12m 8.6m 69.4158 2 18-Mar-22 64 69.5 60 66.5 42m 27.45m 66.1103 3 17-Mar-22 62 68.5 60 66.5 16m 10.65m 65.7618 4 16-Mar-22 67.5 68 59 64.5 26m 16.39m 64.2043 5 15-Mar-22 56.5 57.5 52.5 54 10m 5.19m 54.619 6 14-Mar-22 46.5 54.5 46.5 50.5 12m 6.04m 50.8136 7 11-Mar-22 53 53 44 45.5 16m 7.52m 47.2665 8 10-Mar-22 65.5 66.5 49 52.5 19m 10.41m 55.3439 9 9-Mar-22 0 0 0 56.5 0 0 0 10 8-Mar-22 0 0 0 56.5 0 0 0 11 7-Mar-22 64.5 65 56.5 56.5 8m 4.68m 59.6652 12 4-Mar-22 71 72 59.5 63.5 15m 9.97m 65.0699 13 3-Mar-22 72.5 75.5 70 72.5 6m 4.57m 72.6825 14 2-Mar-22 68 74.25 66.5 73 10m 7.52m 71.7662 15 1-Mar-22 61 68.5 61 67 7m 4.65m 65.9544 16 28-Feb-22 65.5 65.5 61.25 61.5 5m 3.25m 63.3992 17 25-Feb-22 56 64 55.5 63 12m 6.97m 59.313 18 24-Feb-22 55.5 56.5 51 51 6m 3.33m 53.6571 19 23-Feb-22 54.5 60 54 57 4m 2.56m 57.8463 20 22-Feb-22 56 57 53.5 56 5m 2.73m 54.6905 21 21-Feb-22 59.5 61 55.5 56 8m 4.53m 58.3838 22 18-Feb-22 59 61.5 58 58.5 4m 2.66m 59.514 23 17-Feb-22 60.5 62.5 58 60 6m 3.36m 60.2501 24 16-Feb-22 56 60.5 54.5 60.5 6m 3.69m 58.1477 25 15-Feb-22 54.5 56.5 52.5 56 5m 2.98m 54.9438 26 14-Feb-22 50 55 48.5 55 8m 4.02m 51.7992 27 11-Feb-22 43 53.5 42.5 53 29m 14.78m 49.3179 28 10-Feb-22 44 45 42.5 44 4m 1.67m 43.9166 29 9-Feb-22 43.5 44.5 43 43.5 2m 887.37k 43.7078 30 8-Feb-22 42 44.25 42 44 2m 1.06m 43.1377 31 7-Feb-22 44.5 45 42 42 2m 954.7k 42.8947 32 4-Feb-22 41.5 44.5 41.5 44.5 2m 722.2k 43.1296 33 3-Feb-22 46 46 42 42 5m 2.27m 43.6529 34 2-Feb-22 46 47 46 46.5 2m 979.82k 46.3785 35 1-Feb-22 46 48.5 45.5 45.5 3m 1.29m 46.7202 36 31-Jan-22 46 46.5 44 45 3m 1.38m 45.4268 37 28-Jan-22 43.5 47.5 42 45.5 5m 2.2m 45.0771 38 27-Jan-22 43.5 46.5 39.5 43 8m 3.48m 42.3215 39 26-Jan-22 0 0 0 44 0 0 0 40 25-Jan-22 48 49 43 44 7m 3.35m 45.3534 41 24-Jan-22 48 51 45 48 9m 4.5m 47.9647 42 21-Jan-22 56 56 53 53 4m 2.07m 54.1164 43 20-Jan-22 54 57.5 50.5 56 6m 3.31m 54.6338 44 19-Jan-22 60.5 60.5 55.5 55.5 5m 3.12m 57.6977 45 18-Jan-22 59.5 61.5 58.5 61.5 3m 1.64m 60.0098 46 17-Jan-22 64 64 58 59.5 5m 3.01m 61.187 47 14-Jan-22 65.5 66.5 64 64.5 2m 1.56m 65.3214 48 13-Jan-22 67 67.5 64 65.5 2m 1.63m 65.6562 49 12-Jan-22 66 67.5 64 66.5 3m 1.93m 65.8775 50 11-Jan-22 66.5 67 64.5 65 1m 791.07k 65.3393 51 10-Jan-22 67.5 68 64.5 66 2m 1.29m 65.9603 52 7-Jan-22 68.5 69.5 67 67 1m 752.47k 67.9817 53 6-Jan-22 68 70 66 69 2m 1.27m 68.5648 54 5-Jan-22 71.5 71.5 68 68.5 2m 1.71m 69.749 55 4-Jan-22 65 71 65 70 5m 3.52m 68.2275