| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 585.00 | 585.00 | 575.00 | 585.00 | 46,700 | 0 |
| 09-Aug-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 81,700 | 0 |
| 08-Aug-2022 | 585.00 | 590.00 | 585.00 | 590.00 | 12,400 | 0 |
| 05-Aug-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 118,500 | 0 |
| 04-Aug-2022 | 585.00 | 585.00 | 580.00 | 580.00 | 65,500 | 0 |
| 03-Aug-2022 | 590.00 | 590.00 | 585.00 | 590.00 | 43,000 | 0 |
| 02-Aug-2022 | 585.00 | 590.00 | 565.00 | 590.00 | 340,600 | 0 |
| 01-Aug-2022 | 585.00 | 595.00 | 585.00 | 585.00 | 11,400 | 0 |
| 29-Jul-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 7,100 | 0 |
| 28-Jul-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 57,400 | 0 |
| 27-Jul-2022 | 580.00 | 590.00 | 580.00 | 590.00 | 7,700 | 0 |
| 26-Jul-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 35,300 | 0 |
| 25-Jul-2022 | 580.00 | 600.00 | 570.00 | 580.00 | 64,900 | 0 |
| 22-Jul-2022 | 585.00 | 585.00 | 580.00 | 580.00 | 5,400 | 0 |
| 21-Jul-2022 | 580.00 | 590.00 | 580.00 | 580.00 | 61,100 | 0 |
| 20-Jul-2022 | 595.00 | 595.00 | 580.00 | 580.00 | 26,100 | 0 |
| 19-Jul-2022 | 580.00 | 595.00 | 580.00 | 580.00 | 15,700 | 0 |
| 18-Jul-2022 | 585.00 | 590.00 | 580.00 | 580.00 | 6,400 | 0 |
| 15-Jul-2022 | 585.00 | 585.00 | 585.00 | 585.00 | 7,700 | 0 |
| 14-Jul-2022 | 580.00 | 590.00 | 580.00 | 585.00 | 15,800 | 0 |
| 13-Jul-2022 | 580.00 | 595.00 | 580.00 | 580.00 | 14,800 | 0 |
| 12-Jul-2022 | 575.00 | 600.00 | 575.00 | 580.00 | 19,700 | 0 |
| 11-Jul-2022 | 575.00 | 590.00 | 575.00 | 580.00 | 18,300 | 0 |
| 08-Jul-2022 | 585.00 | 585.00 | 560.00 | 575.00 | 20,600 | 0 |
| 07-Jul-2022 | 615.00 | 615.00 | 570.00 | 585.00 | 87,500 | 0 |
| 06-Jul-2022 | 575.00 | 575.00 | 560.00 | 570.00 | 26,300 | 0 |
| 05-Jul-2022 | 570.00 | 575.00 | 560.00 | 575.00 | 388,400 | 0 |
| 04-Jul-2022 | 575.00 | 575.00 | 555.00 | 560.00 | 258,600 | 0 |
| 01-Jul-2022 | 570.00 | 585.00 | 555.00 | 570.00 | 432,300 | 0 |
| 30-Jun-2022 | 565.00 | 570.00 | 565.00 | 570.00 | 21,300 | 0 |
| 29-Jun-2022 | 570.00 | 580.00 | 550.00 | 570.00 | 238,700 | 0 |
| 28-Jun-2022 | 575.00 | 585.00 | 565.00 | 565.00 | 39,300 | 0 |
| 27-Jun-2022 | 580.00 | 580.00 | 575.00 | 575.00 | 72,300 | 0 |
| 24-Jun-2022 | 575.00 | 600.00 | 575.00 | 580.00 | 30,200 | 0 |
| 23-Jun-2022 | 590.00 | 590.00 | 575.00 | 575.00 | 63,200 | 0 |
| 22-Jun-2022 | 595.00 | 595.00 | 580.00 | 580.00 | 111,200 | 0 |
| 21-Jun-2022 | 580.00 | 595.00 | 580.00 | 595.00 | 137,200 | 0 |
| 20-Jun-2022 | 580.00 | 595.00 | 570.00 | 580.00 | 18,500 | 0 |
| 17-Jun-2022 | 590.00 | 595.00 | 555.00 | 580.00 | 171,800 | 0 |
| 16-Jun-2022 | 595.00 | 595.00 | 590.00 | 595.00 | 28,900 | 0 |
| 15-Jun-2022 | 605.00 | 605.00 | 590.00 | 595.00 | 30,400 | 0 |
| 14-Jun-2022 | 595.00 | 600.00 | 590.00 | 600.00 | 25,900 | 0 |
| 13-Jun-2022 | 595.00 | 620.00 | 580.00 | 595.00 | 94,500 | 0 |
| 10-Jun-2022 | 615.00 | 615.00 | 595.00 | 595.00 | 33,800 | 0 |
| 09-Jun-2022 | 600.00 | 610.00 | 600.00 | 605.00 | 54,500 | 0 |
| 08-Jun-2022 | 595.00 | 605.00 | 595.00 | 600.00 | 95,800 | 0 |
| 07-Jun-2022 | 590.00 | 605.00 | 590.00 | 595.00 | 129,400 | 0 |
| 06-Jun-2022 | 590.00 | 600.00 | 590.00 | 595.00 | 47,000 | 0 |
| 03-Jun-2022 | 590.00 | 595.00 | 590.00 | 595.00 | 23,800 | 0 |
| 02-Jun-2022 | 590.00 | 600.00 | 590.00 | 590.00 | 38,500 | 0 |
| 31-May-2022 | 590.00 | 595.00 | 585.00 | 595.00 | 22,600 | 0 |
| 30-May-2022 | 580.00 | 600.00 | 580.00 | 590.00 | 45,700 | 0 |
| 27-May-2022 | 600.00 | 600.00 | 565.00 | 580.00 | 184,800 | 0 |
| 25-May-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 22,100 | 0 |
| 24-May-2022 | 590.00 | 595.00 | 585.00 | 590.00 | 12,700 | 0 |
| 23-May-2022 | 590.00 | 595.00 | 580.00 | 585.00 | 13,400 | 0 |
| 20-May-2022 | 590.00 | 600.00 | 590.00 | 590.00 | 153,700 | 0 |
| 19-May-2022 | 595.00 | 595.00 | 590.00 | 590.00 | 12,600 | 0 |
| 18-May-2022 | 590.00 | 610.00 | 585.00 | 590.00 | 48,200 | 0 |
| 17-May-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 66,000 | 0 |
| 13-May-2022 | 590.00 | 610.00 | 590.00 | 595.00 | 45,100 | 0 |
| 12-May-2022 | 610.00 | 630.00 | 590.00 | 590.00 | 354,700 | 0 |
| 11-May-2022 | 610.00 | 635.00 | 610.00 | 620.00 | 11,500 | 0 |
| 10-May-2022 | 620.00 | 620.00 | 610.00 | 610.00 | 88,800 | 0 |
| 09-May-2022 | 625.00 | 630.00 | 625.00 | 625.00 | 21,900 | 0 |
| 28-Apr-2022 | 615.00 | 630.00 | 615.00 | 625.00 | 24,000 | 0 |
| 27-Apr-2022 | 635.00 | 640.00 | 615.00 | 630.00 | 39,800 | 0 |
| 26-Apr-2022 | 620.00 | 630.00 | 605.00 | 630.00 | 78,600 | 0 |
| 25-Apr-2022 | 620.00 | 625.00 | 600.00 | 620.00 | 96,700 | 0 |
| 22-Apr-2022 | 620.00 | 620.00 | 615.00 | 615.00 | 75,700 | 0 |
| 21-Apr-2022 | 610.00 | 620.00 | 610.00 | 615.00 | 81,100 | 0 |
| 20-Apr-2022 | 610.00 | 615.00 | 600.00 | 605.00 | 83,200 | 0 |
| 19-Apr-2022 | 620.00 | 630.00 | 605.00 | 610.00 | 146,400 | 0 |
| 18-Apr-2022 | 625.00 | 625.00 | 615.00 | 615.00 | 70,200 | 0 |
| 14-Apr-2022 | 630.00 | 635.00 | 610.00 | 630.00 | 56,800 | 0 |
| 13-Apr-2022 | 630.00 | 635.00 | 630.00 | 630.00 | 69,300 | 0 |
| 12-Apr-2022 | 615.00 | 645.00 | 615.00 | 630.00 | 98,800 | 0 |
| 11-Apr-2022 | 620.00 | 620.00 | 610.00 | 615.00 | 84,500 | 0 |
| 08-Apr-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 101,800 | 0 |
| 07-Apr-2022 | 635.00 | 635.00 | 625.00 | 625.00 | 73,700 | 0 |
| 06-Apr-2022 | 640.00 | 645.00 | 620.00 | 625.00 | 141,900 | 0 |
| 05-Apr-2022 | 645.00 | 645.00 | 615.00 | 640.00 | 100,600 | 0 |
| 04-Apr-2022 | 645.00 | 650.00 | 640.00 | 640.00 | 67,200 | 0 |
| 01-Apr-2022 | 660.00 | 660.00 | 640.00 | 645.00 | 269,200 | 0 |
| 31-Mar-2022 | 655.00 | 665.00 | 650.00 | 660.00 | 137,900 | 0 |
| 30-Mar-2022 | 650.00 | 655.00 | 640.00 | 650.00 | 112,900 | 0 |
| 29-Mar-2022 | 640.00 | 655.00 | 640.00 | 650.00 | 48,600 | 0 |
| 28-Mar-2022 | 640.00 | 650.00 | 620.00 | 640.00 | 36,900 | 0 |
| 25-Mar-2022 | 640.00 | 650.00 | 640.00 | 640.00 | 155,500 | 0 |
| 24-Mar-2022 | 645.00 | 655.00 | 630.00 | 640.00 | 154,100 | 0 |
| 23-Mar-2022 | 655.00 | 665.00 | 630.00 | 640.00 | 307,700 | 0 |
| 22-Mar-2022 | 660.00 | 670.00 | 650.00 | 655.00 | 57,300 | 0 |
| 21-Mar-2022 | 660.00 | 670.00 | 645.00 | 660.00 | 260,100 | 0 |
| 18-Mar-2022 | 685.00 | 720.00 | 650.00 | 660.00 | 884,000 | 0 |
| 17-Mar-2022 | 660.00 | 670.00 | 640.00 | 670.00 | 404,700 | 0 |
| 16-Mar-2022 | 655.00 | 660.00 | 635.00 | 640.00 | 166,800 | 0 |
| 15-Mar-2022 | 680.00 | 680.00 | 620.00 | 635.00 | 249,400 | 0 |
| 14-Mar-2022 | 635.00 | 715.00 | 635.00 | 655.00 | 789,500 | 0 |
| 11-Mar-2022 | 600.00 | 640.00 | 600.00 | 630.00 | 565,200 | 0 |
| 10-Mar-2022 | 590.00 | 615.00 | 585.00 | 600.00 | 175,200 | 0 |