| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 384.00 | 418.00 | 380.00 | 396.00 | 45,400 | 0 |
| 10-Aug-2022 | 402.00 | 410.00 | 374.00 | 384.00 | 5,200 | 0 |
| 09-Aug-2022 | 410.00 | 410.00 | 392.00 | 402.00 | 51,000 | 0 |
| 08-Aug-2022 | 400.00 | 412.00 | 384.00 | 410.00 | 36,600 | 0 |
| 05-Aug-2022 | 396.00 | 408.00 | 390.00 | 400.00 | 67,000 | 0 |
| 04-Aug-2022 | 388.00 | 404.00 | 376.00 | 396.00 | 307,700 | 0 |
| 03-Aug-2022 | 338.00 | 400.00 | 338.00 | 388.00 | 1,100,900 | 0 |
| 02-Aug-2022 | 338.00 | 340.00 | 328.00 | 340.00 | 5,100 | 0 |
| 01-Aug-2022 | 332.00 | 338.00 | 322.00 | 338.00 | 37,200 | 0 |
| 29-Jul-2022 | 326.00 | 338.00 | 326.00 | 336.00 | 32,800 | 0 |
| 28-Jul-2022 | 322.00 | 336.00 | 318.00 | 332.00 | 52,600 | 0 |
| 27-Jul-2022 | 328.00 | 328.00 | 318.00 | 322.00 | 43,000 | 0 |
| 26-Jul-2022 | 310.00 | 340.00 | 306.00 | 328.00 | 273,700 | 0 |
| 25-Jul-2022 | 314.00 | 314.00 | 304.00 | 304.00 | 2,300 | 0 |
| 22-Jul-2022 | 314.00 | 316.00 | 300.00 | 312.00 | 21,700 | 0 |
| 21-Jul-2022 | 316.00 | 316.00 | 300.00 | 314.00 | 700 | 0 |
| 20-Jul-2022 | 316.00 | 316.00 | 302.00 | 314.00 | 7,300 | 0 |
| 19-Jul-2022 | 296.00 | 316.00 | 296.00 | 312.00 | 4,300 | 0 |
| 18-Jul-2022 | 314.00 | 320.00 | 294.00 | 314.00 | 10,800 | 0 |
| 15-Jul-2022 | 316.00 | 316.00 | 302.00 | 314.00 | 2,000 | 0 |
| 14-Jul-2022 | 310.00 | 316.00 | 308.00 | 316.00 | 20,100 | 0 |
| 13-Jul-2022 | 300.00 | 312.00 | 300.00 | 310.00 | 6,200 | 0 |
| 12-Jul-2022 | 312.00 | 312.00 | 300.00 | 300.00 | 5,100 | 0 |
| 11-Jul-2022 | 304.00 | 316.00 | 304.00 | 312.00 | 38,800 | 0 |
| 08-Jul-2022 | 312.00 | 316.00 | 292.00 | 304.00 | 12,600 | 0 |
| 07-Jul-2022 | 308.00 | 308.00 | 300.00 | 306.00 | 19,600 | 0 |
| 06-Jul-2022 | 312.00 | 312.00 | 296.00 | 312.00 | 201,200 | 0 |
| 05-Jul-2022 | 298.00 | 306.00 | 296.00 | 302.00 | 13,800 | 0 |
| 04-Jul-2022 | 312.00 | 312.00 | 292.00 | 306.00 | 28,200 | 0 |
| 01-Jul-2022 | 300.00 | 312.00 | 290.00 | 312.00 | 85,400 | 0 |
| 30-Jun-2022 | 304.00 | 306.00 | 290.00 | 290.00 | 13,200 | 0 |
| 29-Jun-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 800 | 0 |
| 28-Jun-2022 | 310.00 | 310.00 | 304.00 | 304.00 | 119,000 | 0 |
| 27-Jun-2022 | 298.00 | 304.00 | 298.00 | 298.00 | 3,100 | 0 |
| 24-Jun-2022 | 316.00 | 316.00 | 292.00 | 296.00 | 6,600 | 0 |
| 23-Jun-2022 | 316.00 | 316.00 | 294.00 | 302.00 | 26,500 | 0 |
| 22-Jun-2022 | 300.00 | 316.00 | 294.00 | 316.00 | 23,400 | 0 |
| 21-Jun-2022 | 316.00 | 316.00 | 298.00 | 300.00 | 40,200 | 0 |
| 20-Jun-2022 | 316.00 | 316.00 | 298.00 | 308.00 | 51,200 | 0 |
| 17-Jun-2022 | 298.00 | 342.00 | 294.00 | 314.00 | 35,300 | 0 |
| 16-Jun-2022 | 306.00 | 312.00 | 290.00 | 308.00 | 164,300 | 0 |
| 15-Jun-2022 | 308.00 | 310.00 | 282.00 | 306.00 | 112,200 | 0 |
| 14-Jun-2022 | 282.00 | 322.00 | 280.00 | 290.00 | 209,100 | 0 |
| 13-Jun-2022 | 294.00 | 304.00 | 282.00 | 282.00 | 191,500 | 0 |
| 10-Jun-2022 | 306.00 | 326.00 | 286.00 | 294.00 | 119,000 | 0 |
| 09-Jun-2022 | 322.00 | 322.00 | 296.00 | 296.00 | 144,500 | 0 |
| 08-Jun-2022 | 306.00 | 328.00 | 306.00 | 318.00 | 15,200 | 0 |
| 07-Jun-2022 | 320.00 | 326.00 | 290.00 | 306.00 | 421,400 | 0 |
| 06-Jun-2022 | 326.00 | 326.00 | 304.00 | 308.00 | 349,900 | 0 |
| 03-Jun-2022 | 326.00 | 354.00 | 310.00 | 326.00 | 225,400 | 0 |
| 02-Jun-2022 | 350.00 | 368.00 | 326.00 | 326.00 | 312,700 | 0 |
| 31-May-2022 | 368.00 | 392.00 | 350.00 | 350.00 | 152,300 | 0 |
| 30-May-2022 | 390.00 | 392.00 | 366.00 | 366.00 | 31,400 | 0 |
| 27-May-2022 | 380.00 | 394.00 | 368.00 | 392.00 | 38,800 | 0 |
| 25-May-2022 | 380.00 | 394.00 | 372.00 | 394.00 | 18,600 | 0 |
| 24-May-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 23-May-2022 | 384.00 | 400.00 | 364.00 | 400.00 | 19,400 | 0 |
| 20-May-2022 | 374.00 | 390.00 | 364.00 | 384.00 | 147,300 | 0 |
| 19-May-2022 | 388.00 | 392.00 | 372.00 | 390.00 | 27,700 | 0 |
| 18-May-2022 | 386.00 | 400.00 | 372.00 | 392.00 | 18,400 | 0 |
| 17-May-2022 | 374.00 | 390.00 | 372.00 | 386.00 | 10,500 | 0 |
| 13-May-2022 | 394.00 | 396.00 | 372.00 | 390.00 | 41,100 | 0 |
| 12-May-2022 | 386.00 | 398.00 | 360.00 | 394.00 | 168,800 | 0 |
| 11-May-2022 | 400.00 | 400.00 | 366.00 | 386.00 | 2,700 | 0 |
| 10-May-2022 | 394.00 | 394.00 | 368.00 | 392.00 | 6,700 | 0 |
| 09-May-2022 | 388.00 | 396.00 | 364.00 | 394.00 | 22,000 | 0 |
| 28-Apr-2022 | 396.00 | 396.00 | 372.00 | 390.00 | 62,400 | 0 |
| 27-Apr-2022 | 350.00 | 400.00 | 350.00 | 398.00 | 147,700 | 0 |
| 26-Apr-2022 | 352.00 | 352.00 | 346.00 | 350.00 | 2,400 | 0 |
| 25-Apr-2022 | 346.00 | 358.00 | 342.00 | 354.00 | 20,900 | 0 |
| 22-Apr-2022 | 366.00 | 366.00 | 340.00 | 346.00 | 11,100 | 0 |
| 21-Apr-2022 | 360.00 | 360.00 | 348.00 | 348.00 | 2,900 | 0 |
| 20-Apr-2022 | 346.00 | 366.00 | 346.00 | 360.00 | 8,700 | 0 |
| 19-Apr-2022 | 356.00 | 356.00 | 356.00 | 356.00 | 200 | 0 |
| 18-Apr-2022 | 346.00 | 386.00 | 322.00 | 356.00 | 125,400 | 0 |
| 14-Apr-2022 | 346.00 | 366.00 | 346.00 | 346.00 | 5,800 | 0 |
| 13-Apr-2022 | 346.00 | 360.00 | 340.00 | 354.00 | 74,000 | 0 |
| 12-Apr-2022 | 356.00 | 356.00 | 340.00 | 346.00 | 107,700 | 0 |
| 11-Apr-2022 | 348.00 | 356.00 | 340.00 | 356.00 | 43,300 | 0 |
| 08-Apr-2022 | 348.00 | 348.00 | 346.00 | 348.00 | 15,300 | 0 |
| 07-Apr-2022 | 350.00 | 350.00 | 348.00 | 348.00 | 400 | 0 |
| 06-Apr-2022 | 352.00 | 364.00 | 350.00 | 350.00 | 22,700 | 0 |
| 05-Apr-2022 | 348.00 | 352.00 | 348.00 | 352.00 | 17,200 | 0 |
| 04-Apr-2022 | 346.00 | 368.00 | 346.00 | 346.00 | 27,600 | 0 |
| 01-Apr-2022 | 358.00 | 360.00 | 340.00 | 360.00 | 8,800 | 0 |
| 31-Mar-2022 | 366.00 | 370.00 | 350.00 | 362.00 | 22,800 | 0 |
| 30-Mar-2022 | 360.00 | 368.00 | 352.00 | 368.00 | 23,500 | 0 |
| 29-Mar-2022 | 352.00 | 362.00 | 352.00 | 360.00 | 28,000 | 0 |
| 28-Mar-2022 | 350.00 | 368.00 | 350.00 | 352.00 | 47,100 | 0 |
| 25-Mar-2022 | 356.00 | 358.00 | 350.00 | 350.00 | 158,600 | 0 |
| 24-Mar-2022 | 376.00 | 376.00 | 350.00 | 350.00 | 178,800 | 0 |
| 23-Mar-2022 | 364.00 | 386.00 | 350.00 | 376.00 | 74,900 | 0 |
| 22-Mar-2022 | 356.00 | 370.00 | 350.00 | 364.00 | 51,700 | 0 |
| 21-Mar-2022 | 354.00 | 358.00 | 354.00 | 356.00 | 45,600 | 0 |
| 18-Mar-2022 | 364.00 | 364.00 | 340.00 | 354.00 | 164,400 | 0 |
| 17-Mar-2022 | 372.00 | 372.00 | 362.00 | 364.00 | 32,200 | 0 |
| 16-Mar-2022 | 380.00 | 392.00 | 368.00 | 384.00 | 5,100 | 0 |
| 15-Mar-2022 | 392.00 | 392.00 | 366.00 | 380.00 | 81,000 | 0 |
| 14-Mar-2022 | 392.00 | 392.00 | 392.00 | 392.00 | 500 | 0 |
| 11-Mar-2022 | 374.00 | 400.00 | 372.00 | 394.00 | 144,500 | 0 |