| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 400.00 | 410.00 | 388.00 | 390.00 | 572,000 | 0 |
| 16-Aug-2022 | 376.00 | 388.00 | 374.00 | 374.00 | 66,500 | 0 |
| 15-Aug-2022 | 384.00 | 384.00 | 376.00 | 376.00 | 13,200 | 0 |
| 12-Aug-2022 | 380.00 | 386.00 | 376.00 | 384.00 | 31,500 | 0 |
| 11-Aug-2022 | 380.00 | 384.00 | 374.00 | 380.00 | 43,000 | 0 |
| 10-Aug-2022 | 376.00 | 382.00 | 374.00 | 378.00 | 25,400 | 0 |
| 09-Aug-2022 | 376.00 | 376.00 | 374.00 | 376.00 | 9,800 | 0 |
| 08-Aug-2022 | 376.00 | 378.00 | 374.00 | 374.00 | 77,600 | 0 |
| 05-Aug-2022 | 368.00 | 374.00 | 368.00 | 374.00 | 14,000 | 0 |
| 04-Aug-2022 | 372.00 | 374.00 | 368.00 | 368.00 | 14,500 | 0 |
| 03-Aug-2022 | 372.00 | 372.00 | 370.00 | 370.00 | 31,900 | 0 |
| 02-Aug-2022 | 370.00 | 378.00 | 370.00 | 370.00 | 20,500 | 0 |
| 01-Aug-2022 | 370.00 | 374.00 | 370.00 | 370.00 | 23,300 | 0 |
| 29-Jul-2022 | 370.00 | 370.00 | 364.00 | 370.00 | 22,900 | 0 |
| 28-Jul-2022 | 368.00 | 376.00 | 364.00 | 370.00 | 94,800 | 0 |
| 27-Jul-2022 | 364.00 | 374.00 | 364.00 | 368.00 | 77,000 | 0 |
| 26-Jul-2022 | 368.00 | 368.00 | 364.00 | 364.00 | 36,600 | 0 |
| 25-Jul-2022 | 368.00 | 370.00 | 362.00 | 366.00 | 102,000 | 0 |
| 22-Jul-2022 | 366.00 | 370.00 | 366.00 | 368.00 | 43,600 | 0 |
| 21-Jul-2022 | 372.00 | 374.00 | 366.00 | 366.00 | 16,000 | 0 |
| 20-Jul-2022 | 370.00 | 374.00 | 366.00 | 370.00 | 47,900 | 0 |
| 19-Jul-2022 | 366.00 | 374.00 | 362.00 | 370.00 | 15,700 | 0 |
| 18-Jul-2022 | 362.00 | 366.00 | 356.00 | 366.00 | 4,800 | 0 |
| 15-Jul-2022 | 368.00 | 368.00 | 362.00 | 362.00 | 16,600 | 0 |
| 14-Jul-2022 | 362.00 | 368.00 | 358.00 | 366.00 | 38,600 | 0 |
| 13-Jul-2022 | 366.00 | 366.00 | 360.00 | 362.00 | 39,000 | 0 |
| 12-Jul-2022 | 360.00 | 368.00 | 358.00 | 366.00 | 85,400 | 0 |
| 11-Jul-2022 | 366.00 | 370.00 | 358.00 | 360.00 | 69,500 | 0 |
| 08-Jul-2022 | 366.00 | 374.00 | 364.00 | 370.00 | 16,900 | 0 |
| 07-Jul-2022 | 368.00 | 370.00 | 364.00 | 366.00 | 18,400 | 0 |
| 06-Jul-2022 | 360.00 | 368.00 | 360.00 | 368.00 | 18,600 | 0 |
| 05-Jul-2022 | 356.00 | 362.00 | 350.00 | 362.00 | 127,500 | 0 |
| 04-Jul-2022 | 364.00 | 364.00 | 342.00 | 356.00 | 250,000 | 0 |
| 01-Jul-2022 | 370.00 | 374.00 | 360.00 | 364.00 | 191,700 | 0 |
| 30-Jun-2022 | 380.00 | 380.00 | 354.00 | 370.00 | 486,700 | 0 |
| 29-Jun-2022 | 390.00 | 398.00 | 380.00 | 380.00 | 286,800 | 0 |
| 28-Jun-2022 | 402.00 | 402.00 | 390.00 | 390.00 | 313,300 | 0 |
| 27-Jun-2022 | 402.00 | 414.00 | 400.00 | 404.00 | 1,032,500 | 0 |
| 24-Jun-2022 | 406.00 | 406.00 | 396.00 | 402.00 | 628,200 | 0 |
| 23-Jun-2022 | 394.00 | 396.00 | 392.00 | 396.00 | 198,300 | 0 |
| 22-Jun-2022 | 394.00 | 402.00 | 392.00 | 392.00 | 101,600 | 0 |
| 21-Jun-2022 | 394.00 | 398.00 | 382.00 | 392.00 | 73,600 | 0 |
| 20-Jun-2022 | 400.00 | 400.00 | 392.00 | 392.00 | 15,800 | 0 |
| 17-Jun-2022 | 388.00 | 394.00 | 384.00 | 392.00 | 98,600 | 0 |
| 16-Jun-2022 | 384.00 | 398.00 | 384.00 | 394.00 | 124,500 | 0 |
| 15-Jun-2022 | 400.00 | 406.00 | 382.00 | 384.00 | 859,900 | 0 |
| 14-Jun-2022 | 396.00 | 410.00 | 390.00 | 396.00 | 130,100 | 0 |
| 13-Jun-2022 | 408.00 | 408.00 | 394.00 | 394.00 | 93,300 | 0 |
| 10-Jun-2022 | 412.00 | 424.00 | 404.00 | 408.00 | 189,400 | 0 |
| 09-Jun-2022 | 412.00 | 418.00 | 412.00 | 412.00 | 91,800 | 0 |
| 08-Jun-2022 | 410.00 | 424.00 | 406.00 | 412.00 | 152,200 | 0 |
| 07-Jun-2022 | 416.00 | 422.00 | 410.00 | 414.00 | 312,900 | 0 |
| 06-Jun-2022 | 416.00 | 424.00 | 410.00 | 416.00 | 137,100 | 0 |
| 03-Jun-2022 | 416.00 | 420.00 | 406.00 | 416.00 | 279,200 | 0 |
| 02-Jun-2022 | 416.00 | 430.00 | 410.00 | 416.00 | 447,200 | 0 |
| 31-May-2022 | 410.00 | 416.00 | 410.00 | 416.00 | 87,400 | 0 |
| 30-May-2022 | 416.00 | 418.00 | 410.00 | 418.00 | 60,900 | 0 |
| 27-May-2022 | 418.00 | 418.00 | 410.00 | 416.00 | 139,600 | 0 |
| 25-May-2022 | 412.00 | 430.00 | 404.00 | 412.00 | 729,900 | 0 |
| 24-May-2022 | 408.00 | 420.00 | 406.00 | 408.00 | 747,800 | 0 |
| 23-May-2022 | 402.00 | 416.00 | 400.00 | 406.00 | 1,078,200 | 0 |
| 20-May-2022 | 400.00 | 418.00 | 400.00 | 400.00 | 260,800 | 0 |
| 19-May-2022 | 400.00 | 404.00 | 394.00 | 404.00 | 351,900 | 0 |
| 18-May-2022 | 390.00 | 410.00 | 390.00 | 400.00 | 949,500 | 0 |
| 17-May-2022 | 384.00 | 400.00 | 384.00 | 390.00 | 1,460,100 | 0 |
| 13-May-2022 | 386.00 | 388.00 | 382.00 | 384.00 | 48,700 | 0 |
| 12-May-2022 | 384.00 | 390.00 | 376.00 | 386.00 | 330,800 | 0 |
| 11-May-2022 | 384.00 | 384.00 | 378.00 | 384.00 | 34,000 | 0 |
| 10-May-2022 | 380.00 | 384.00 | 372.00 | 384.00 | 105,700 | 0 |
| 09-May-2022 | 382.00 | 386.00 | 380.00 | 384.00 | 176,500 | 0 |
| 28-Apr-2022 | 388.00 | 402.00 | 378.00 | 384.00 | 70,500 | 0 |
| 27-Apr-2022 | 376.00 | 398.00 | 374.00 | 386.00 | 13,100 | 0 |
| 26-Apr-2022 | 380.00 | 392.00 | 370.00 | 374.00 | 792,400 | 0 |
| 25-Apr-2022 | 390.00 | 392.00 | 378.00 | 378.00 | 369,200 | 0 |
| 22-Apr-2022 | 386.00 | 390.00 | 382.00 | 390.00 | 37,500 | 0 |
| 21-Apr-2022 | 392.00 | 392.00 | 380.00 | 386.00 | 232,000 | 0 |
| 20-Apr-2022 | 398.00 | 398.00 | 388.00 | 392.00 | 169,000 | 0 |
| 19-Apr-2022 | 400.00 | 400.00 | 396.00 | 398.00 | 28,900 | 0 |
| 18-Apr-2022 | 396.00 | 400.00 | 392.00 | 400.00 | 331,500 | 0 |
| 14-Apr-2022 | 394.00 | 402.00 | 384.00 | 396.00 | 257,500 | 0 |
| 13-Apr-2022 | 390.00 | 400.00 | 386.00 | 394.00 | 476,300 | 0 |
| 12-Apr-2022 | 396.00 | 396.00 | 384.00 | 390.00 | 102,200 | 0 |
| 11-Apr-2022 | 390.00 | 390.00 | 382.00 | 390.00 | 232,500 | 0 |
| 08-Apr-2022 | 400.00 | 400.00 | 386.00 | 390.00 | 171,500 | 0 |
| 07-Apr-2022 | 402.00 | 404.00 | 396.00 | 402.00 | 50,400 | 0 |
| 06-Apr-2022 | 402.00 | 408.00 | 398.00 | 402.00 | 882,000 | 0 |
| 05-Apr-2022 | 388.00 | 402.00 | 384.00 | 398.00 | 290,200 | 0 |
| 04-Apr-2022 | 378.00 | 402.00 | 378.00 | 390.00 | 190,200 | 0 |
| 01-Apr-2022 | 372.00 | 428.00 | 372.00 | 378.00 | 325,700 | 0 |
| 31-Mar-2022 | 374.00 | 374.00 | 372.00 | 372.00 | 12,200 | 0 |
| 30-Mar-2022 | 374.00 | 374.00 | 372.00 | 374.00 | 128,200 | 0 |
| 29-Mar-2022 | 374.00 | 374.00 | 372.00 | 374.00 | 63,100 | 0 |
| 28-Mar-2022 | 374.00 | 374.00 | 370.00 | 374.00 | 69,600 | 0 |
| 25-Mar-2022 | 376.00 | 376.00 | 372.00 | 374.00 | 45,200 | 0 |
| 24-Mar-2022 | 372.00 | 378.00 | 372.00 | 374.00 | 163,900 | 0 |
| 23-Mar-2022 | 370.00 | 372.00 | 370.00 | 372.00 | 27,800 | 0 |
| 22-Mar-2022 | 374.00 | 374.00 | 354.00 | 370.00 | 86,900 | 0 |
| 21-Mar-2022 | 374.00 | 374.00 | 370.00 | 372.00 | 27,400 | 0 |
| 18-Mar-2022 | 374.00 | 380.00 | 374.00 | 376.00 | 40,000 | 0 |
| 17-Mar-2022 | 370.00 | 376.00 | 370.00 | 376.00 | 65,200 | 0 |