| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 392.00 | 396.00 | 380.00 | 396.00 | 31,700 | 0 |
| 09-Aug-2022 | 396.00 | 404.00 | 394.00 | 394.00 | 56,300 | 0 |
| 08-Aug-2022 | 384.00 | 398.00 | 380.00 | 396.00 | 122,900 | 0 |
| 05-Aug-2022 | 384.00 | 392.00 | 370.00 | 378.00 | 299,900 | 0 |
| 04-Aug-2022 | 386.00 | 388.00 | 382.00 | 386.00 | 12,400 | 0 |
| 03-Aug-2022 | 384.00 | 388.00 | 380.00 | 386.00 | 85,800 | 0 |
| 02-Aug-2022 | 388.00 | 388.00 | 380.00 | 384.00 | 36,300 | 0 |
| 01-Aug-2022 | 390.00 | 394.00 | 384.00 | 388.00 | 30,400 | 0 |
| 29-Jul-2022 | 394.00 | 394.00 | 386.00 | 394.00 | 87,200 | 0 |
| 28-Jul-2022 | 394.00 | 398.00 | 394.00 | 396.00 | 55,700 | 0 |
| 27-Jul-2022 | 400.00 | 400.00 | 380.00 | 394.00 | 80,500 | 0 |
| 26-Jul-2022 | 406.00 | 406.00 | 398.00 | 400.00 | 69,100 | 0 |
| 25-Jul-2022 | 396.00 | 438.00 | 396.00 | 398.00 | 609,800 | 0 |
| 22-Jul-2022 | 382.00 | 400.00 | 382.00 | 396.00 | 104,900 | 0 |
| 21-Jul-2022 | 382.00 | 384.00 | 380.00 | 382.00 | 145,700 | 0 |
| 20-Jul-2022 | 370.00 | 382.00 | 370.00 | 380.00 | 61,700 | 0 |
| 19-Jul-2022 | 366.00 | 370.00 | 364.00 | 370.00 | 63,600 | 0 |
| 18-Jul-2022 | 368.00 | 372.00 | 362.00 | 366.00 | 157,200 | 0 |
| 15-Jul-2022 | 374.00 | 378.00 | 370.00 | 374.00 | 77,200 | 0 |
| 14-Jul-2022 | 372.00 | 382.00 | 368.00 | 374.00 | 141,000 | 0 |
| 13-Jul-2022 | 388.00 | 396.00 | 370.00 | 372.00 | 409,600 | 0 |
| 12-Jul-2022 | 398.00 | 398.00 | 388.00 | 396.00 | 65,000 | 0 |
| 11-Jul-2022 | 394.00 | 400.00 | 382.00 | 396.00 | 32,400 | 0 |
| 08-Jul-2022 | 390.00 | 392.00 | 380.00 | 392.00 | 47,700 | 0 |
| 07-Jul-2022 | 382.00 | 390.00 | 380.00 | 390.00 | 39,900 | 0 |
| 06-Jul-2022 | 380.00 | 382.00 | 368.00 | 380.00 | 43,500 | 0 |
| 05-Jul-2022 | 360.00 | 376.00 | 354.00 | 376.00 | 150,400 | 0 |
| 04-Jul-2022 | 364.00 | 366.00 | 350.00 | 360.00 | 229,300 | 0 |
| 01-Jul-2022 | 386.00 | 388.00 | 362.00 | 364.00 | 280,800 | 0 |
| 30-Jun-2022 | 396.00 | 396.00 | 384.00 | 388.00 | 204,600 | 0 |
| 29-Jun-2022 | 398.00 | 404.00 | 396.00 | 396.00 | 63,600 | 0 |
| 28-Jun-2022 | 406.00 | 406.00 | 398.00 | 398.00 | 35,400 | 0 |
| 27-Jun-2022 | 408.00 | 408.00 | 398.00 | 400.00 | 90,400 | 0 |
| 24-Jun-2022 | 400.00 | 408.00 | 394.00 | 394.00 | 281,300 | 0 |
| 23-Jun-2022 | 404.00 | 408.00 | 398.00 | 400.00 | 192,500 | 0 |
| 22-Jun-2022 | 400.00 | 414.00 | 400.00 | 404.00 | 545,000 | 0 |
| 21-Jun-2022 | 380.00 | 394.00 | 372.00 | 394.00 | 147,000 | 0 |
| 20-Jun-2022 | 386.00 | 400.00 | 372.00 | 380.00 | 981,600 | 0 |
| 17-Jun-2022 | 384.00 | 414.00 | 376.00 | 386.00 | 313,900 | 0 |
| 16-Jun-2022 | 384.00 | 398.00 | 384.00 | 384.00 | 248,800 | 0 |
| 15-Jun-2022 | 410.00 | 410.00 | 384.00 | 384.00 | 987,400 | 0 |
| 14-Jun-2022 | 410.00 | 418.00 | 408.00 | 412.00 | 209,100 | 0 |
| 13-Jun-2022 | 432.00 | 432.00 | 408.00 | 410.00 | 428,800 | 0 |
| 10-Jun-2022 | 436.00 | 436.00 | 416.00 | 432.00 | 241,300 | 0 |
| 09-Jun-2022 | 438.00 | 440.00 | 426.00 | 438.00 | 347,300 | 0 |
| 08-Jun-2022 | 444.00 | 444.00 | 438.00 | 438.00 | 161,400 | 0 |
| 07-Jun-2022 | 440.00 | 444.00 | 434.00 | 444.00 | 363,000 | 0 |
| 06-Jun-2022 | 438.00 | 444.00 | 436.00 | 436.00 | 906,300 | 0 |
| 03-Jun-2022 | 444.00 | 444.00 | 436.00 | 438.00 | 424,900 | 0 |
| 02-Jun-2022 | 444.00 | 444.00 | 438.00 | 442.00 | 733,800 | 0 |
| 31-May-2022 | 438.00 | 444.00 | 436.00 | 440.00 | 365,200 | 0 |
| 30-May-2022 | 416.00 | 448.00 | 414.00 | 438.00 | 1,890,600 | 0 |
| 27-May-2022 | 428.00 | 428.00 | 410.00 | 418.00 | 875,400 | 0 |
| 25-May-2022 | 410.00 | 426.00 | 410.00 | 426.00 | 582,000 | 0 |
| 24-May-2022 | 422.00 | 440.00 | 400.00 | 410.00 | 1,069,300 | 0 |
| 23-May-2022 | 400.00 | 430.00 | 396.00 | 420.00 | 1,044,300 | 0 |
| 20-May-2022 | 400.00 | 400.00 | 396.00 | 400.00 | 207,600 | 0 |
| 19-May-2022 | 400.00 | 400.00 | 398.00 | 400.00 | 239,200 | 0 |
| 18-May-2022 | 396.00 | 402.00 | 396.00 | 400.00 | 267,300 | 0 |
| 17-May-2022 | 398.00 | 402.00 | 394.00 | 396.00 | 272,500 | 0 |
| 13-May-2022 | 398.00 | 400.00 | 380.00 | 398.00 | 248,000 | 0 |
| 12-May-2022 | 402.00 | 402.00 | 388.00 | 398.00 | 337,200 | 0 |
| 11-May-2022 | 400.00 | 402.00 | 394.00 | 402.00 | 620,600 | 0 |
| 10-May-2022 | 400.00 | 404.00 | 390.00 | 400.00 | 1,162,900 | 0 |
| 09-May-2022 | 364.00 | 412.00 | 364.00 | 400.00 | 2,360,700 | 0 |
| 28-Apr-2022 | 354.00 | 354.00 | 346.00 | 354.00 | 92,200 | 0 |
| 27-Apr-2022 | 364.00 | 364.00 | 340.00 | 354.00 | 24,600 | 0 |
| 26-Apr-2022 | 342.00 | 350.00 | 334.00 | 350.00 | 73,000 | 0 |
| 25-Apr-2022 | 352.00 | 352.00 | 330.00 | 350.00 | 76,900 | 0 |
| 22-Apr-2022 | 350.00 | 352.00 | 346.00 | 350.00 | 20,300 | 0 |
| 21-Apr-2022 | 356.00 | 356.00 | 346.00 | 350.00 | 50,400 | 0 |
| 20-Apr-2022 | 362.00 | 362.00 | 344.00 | 356.00 | 22,100 | 0 |
| 19-Apr-2022 | 350.00 | 360.00 | 344.00 | 346.00 | 10,800 | 0 |
| 18-Apr-2022 | 354.00 | 354.00 | 344.00 | 350.00 | 18,600 | 0 |
| 14-Apr-2022 | 348.00 | 368.00 | 344.00 | 354.00 | 52,100 | 0 |
| 13-Apr-2022 | 368.00 | 368.00 | 336.00 | 348.00 | 195,800 | 0 |
| 12-Apr-2022 | 348.00 | 360.00 | 346.00 | 352.00 | 19,200 | 0 |
| 11-Apr-2022 | 340.00 | 364.00 | 338.00 | 346.00 | 167,900 | 0 |
| 08-Apr-2022 | 340.00 | 348.00 | 326.00 | 340.00 | 67,100 | 0 |
| 07-Apr-2022 | 336.00 | 350.00 | 336.00 | 340.00 | 31,300 | 0 |
| 06-Apr-2022 | 352.00 | 368.00 | 350.00 | 350.00 | 41,000 | 0 |
| 05-Apr-2022 | 356.00 | 370.00 | 352.00 | 352.00 | 61,100 | 0 |
| 04-Apr-2022 | 368.00 | 370.00 | 356.00 | 356.00 | 98,100 | 0 |
| 01-Apr-2022 | 370.00 | 370.00 | 362.00 | 368.00 | 15,400 | 0 |
| 31-Mar-2022 | 364.00 | 370.00 | 364.00 | 370.00 | 18,800 | 0 |
| 30-Mar-2022 | 362.00 | 370.00 | 362.00 | 364.00 | 102,100 | 0 |
| 29-Mar-2022 | 360.00 | 360.00 | 356.00 | 356.00 | 300 | 0 |
| 28-Mar-2022 | 350.00 | 360.00 | 346.00 | 360.00 | 93,100 | 0 |
| 25-Mar-2022 | 350.00 | 350.00 | 330.00 | 346.00 | 33,300 | 0 |
| 24-Mar-2022 | 344.00 | 350.00 | 338.00 | 346.00 | 13,000 | 0 |
| 23-Mar-2022 | 340.00 | 344.00 | 336.00 | 344.00 | 75,800 | 0 |
| 22-Mar-2022 | 348.00 | 348.00 | 326.00 | 344.00 | 163,000 | 0 |
| 21-Mar-2022 | 350.00 | 350.00 | 326.00 | 326.00 | 197,700 | 0 |
| 18-Mar-2022 | 346.00 | 346.00 | 340.00 | 340.00 | 23,300 | 0 |
| 17-Mar-2022 | 348.00 | 348.00 | 344.00 | 346.00 | 20,600 | 0 |
| 16-Mar-2022 | 340.00 | 346.00 | 336.00 | 346.00 | 4,900 | 0 |
| 15-Mar-2022 | 340.00 | 340.00 | 318.00 | 340.00 | 257,700 | 0 |
| 14-Mar-2022 | 340.00 | 344.00 | 334.00 | 340.00 | 105,200 | 0 |
| 11-Mar-2022 | 348.00 | 350.00 | 340.00 | 340.00 | 135,800 | 0 |
| 10-Mar-2022 | 336.00 | 348.00 | 336.00 | 340.00 | 24,600 | 0 |