| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 292.00 | 292.00 | 278.00 | 288.00 | 425,300 | 0 |
| 11-Aug-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 164,400 | 0 |
| 10-Aug-2022 | 290.00 | 294.00 | 288.00 | 292.00 | 7,400 | 0 |
| 09-Aug-2022 | 292.00 | 296.00 | 288.00 | 290.00 | 72,600 | 0 |
| 08-Aug-2022 | 300.00 | 310.00 | 290.00 | 296.00 | 124,900 | 0 |
| 05-Aug-2022 | 296.00 | 300.00 | 292.00 | 300.00 | 51,100 | 0 |
| 04-Aug-2022 | 296.00 | 296.00 | 296.00 | 296.00 | 600 | 0 |
| 03-Aug-2022 | 294.00 | 294.00 | 292.00 | 292.00 | 5,800 | 0 |
| 02-Aug-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 1,800 | 0 |
| 01-Aug-2022 | 298.00 | 300.00 | 290.00 | 296.00 | 32,200 | 0 |
| 29-Jul-2022 | 288.00 | 298.00 | 286.00 | 292.00 | 34,600 | 0 |
| 28-Jul-2022 | 292.00 | 298.00 | 292.00 | 294.00 | 4,000 | 0 |
| 27-Jul-2022 | 290.00 | 298.00 | 280.00 | 290.00 | 44,400 | 0 |
| 26-Jul-2022 | 296.00 | 298.00 | 296.00 | 298.00 | 11,100 | 0 |
| 25-Jul-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 5,400 | 0 |
| 22-Jul-2022 | 296.00 | 296.00 | 288.00 | 294.00 | 11,900 | 0 |
| 21-Jul-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 157,100 | 0 |
| 20-Jul-2022 | 290.00 | 298.00 | 290.00 | 298.00 | 17,000 | 0 |
| 19-Jul-2022 | 302.00 | 302.00 | 290.00 | 290.00 | 165,700 | 0 |
| 18-Jul-2022 | 300.00 | 304.00 | 290.00 | 302.00 | 555,900 | 0 |
| 15-Jul-2022 | 296.00 | 300.00 | 286.00 | 300.00 | 204,200 | 0 |
| 14-Jul-2022 | 290.00 | 298.00 | 286.00 | 296.00 | 328,800 | 0 |
| 13-Jul-2022 | 286.00 | 298.00 | 284.00 | 290.00 | 487,000 | 0 |
| 12-Jul-2022 | 280.00 | 286.00 | 278.00 | 286.00 | 244,800 | 0 |
| 11-Jul-2022 | 280.00 | 284.00 | 278.00 | 280.00 | 124,800 | 0 |
| 08-Jul-2022 | 276.00 | 306.00 | 274.00 | 276.00 | 274,900 | 0 |
| 07-Jul-2022 | 296.00 | 296.00 | 294.00 | 294.00 | 109,300 | 0 |
| 06-Jul-2022 | 338.00 | 338.00 | 316.00 | 316.00 | 116,600 | 0 |
| 05-Jul-2022 | 300.00 | 340.00 | 292.00 | 338.00 | 330,200 | 0 |
| 04-Jul-2022 | 298.00 | 300.00 | 294.00 | 300.00 | 3,800 | 0 |
| 01-Jul-2022 | 302.00 | 302.00 | 290.00 | 298.00 | 6,300 | 0 |
| 30-Jun-2022 | 306.00 | 306.00 | 290.00 | 300.00 | 7,700 | 0 |
| 29-Jun-2022 | 298.00 | 300.00 | 292.00 | 296.00 | 108,500 | 0 |
| 28-Jun-2022 | 292.00 | 300.00 | 292.00 | 298.00 | 5,500 | 0 |
| 27-Jun-2022 | 294.00 | 306.00 | 294.00 | 294.00 | 234,800 | 0 |
| 24-Jun-2022 | 294.00 | 304.00 | 290.00 | 294.00 | 168,100 | 0 |
| 23-Jun-2022 | 290.00 | 296.00 | 290.00 | 294.00 | 800 | 0 |
| 22-Jun-2022 | 298.00 | 298.00 | 288.00 | 298.00 | 9,300 | 0 |
| 21-Jun-2022 | 288.00 | 298.00 | 288.00 | 298.00 | 9,700 | 0 |
| 20-Jun-2022 | 302.00 | 302.00 | 290.00 | 294.00 | 91,800 | 0 |
| 17-Jun-2022 | 294.00 | 310.00 | 294.00 | 300.00 | 74,900 | 0 |
| 16-Jun-2022 | 300.00 | 300.00 | 294.00 | 294.00 | 15,400 | 0 |
| 15-Jun-2022 | 294.00 | 304.00 | 292.00 | 298.00 | 107,600 | 0 |
| 14-Jun-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 98,100 | 0 |
| 13-Jun-2022 | 298.00 | 300.00 | 288.00 | 300.00 | 107,900 | 0 |
| 10-Jun-2022 | 296.00 | 304.00 | 288.00 | 298.00 | 139,700 | 0 |
| 09-Jun-2022 | 306.00 | 322.00 | 300.00 | 300.00 | 193,200 | 0 |
| 08-Jun-2022 | 340.00 | 340.00 | 322.00 | 322.00 | 229,700 | 0 |
| 07-Jun-2022 | 298.00 | 364.00 | 294.00 | 346.00 | 436,800 | 0 |
| 06-Jun-2022 | 296.00 | 318.00 | 296.00 | 298.00 | 51,800 | 0 |
| 03-Jun-2022 | 314.00 | 314.00 | 296.00 | 296.00 | 185,300 | 0 |
| 02-Jun-2022 | 310.00 | 322.00 | 300.00 | 314.00 | 165,900 | 0 |
| 31-May-2022 | 300.00 | 310.00 | 290.00 | 310.00 | 52,100 | 0 |
| 30-May-2022 | 308.00 | 314.00 | 298.00 | 304.00 | 51,900 | 0 |
| 27-May-2022 | 294.00 | 310.00 | 294.00 | 308.00 | 221,600 | 0 |
| 25-May-2022 | 304.00 | 304.00 | 292.00 | 294.00 | 16,100 | 0 |
| 24-May-2022 | 302.00 | 306.00 | 282.00 | 294.00 | 177,900 | 0 |
| 23-May-2022 | 298.00 | 304.00 | 292.00 | 302.00 | 45,900 | 0 |
| 20-May-2022 | 290.00 | 302.00 | 290.00 | 298.00 | 3,600 | 0 |
| 19-May-2022 | 296.00 | 302.00 | 288.00 | 302.00 | 45,200 | 0 |
| 18-May-2022 | 296.00 | 310.00 | 296.00 | 298.00 | 69,500 | 0 |
| 17-May-2022 | 296.00 | 296.00 | 294.00 | 294.00 | 26,300 | 0 |
| 13-May-2022 | 284.00 | 296.00 | 282.00 | 296.00 | 6,400 | 0 |
| 12-May-2022 | 296.00 | 306.00 | 282.00 | 290.00 | 56,100 | 0 |
| 11-May-2022 | 296.00 | 298.00 | 288.00 | 296.00 | 20,700 | 0 |
| 10-May-2022 | 298.00 | 298.00 | 280.00 | 296.00 | 46,800 | 0 |
| 09-May-2022 | 300.00 | 300.00 | 298.00 | 298.00 | 6,300 | 0 |
| 28-Apr-2022 | 302.00 | 308.00 | 298.00 | 300.00 | 39,800 | 0 |
| 27-Apr-2022 | 296.00 | 302.00 | 296.00 | 302.00 | 8,600 | 0 |
| 26-Apr-2022 | 288.00 | 314.00 | 280.00 | 296.00 | 92,700 | 0 |
| 25-Apr-2022 | 298.00 | 298.00 | 284.00 | 288.00 | 35,600 | 0 |
| 22-Apr-2022 | 298.00 | 302.00 | 298.00 | 298.00 | 9,800 | 0 |
| 21-Apr-2022 | 300.00 | 306.00 | 298.00 | 298.00 | 29,500 | 0 |
| 20-Apr-2022 | 300.00 | 310.00 | 296.00 | 300.00 | 99,000 | 0 |
| 19-Apr-2022 | 286.00 | 310.00 | 286.00 | 294.00 | 14,400 | 0 |
| 18-Apr-2022 | 284.00 | 300.00 | 284.00 | 286.00 | 26,500 | 0 |
| 14-Apr-2022 | 284.00 | 306.00 | 270.00 | 284.00 | 91,400 | 0 |
| 13-Apr-2022 | 278.00 | 286.00 | 276.00 | 286.00 | 17,600 | 0 |
| 12-Apr-2022 | 282.00 | 288.00 | 280.00 | 282.00 | 36,500 | 0 |
| 11-Apr-2022 | 288.00 | 292.00 | 282.00 | 282.00 | 55,300 | 0 |
| 08-Apr-2022 | 296.00 | 300.00 | 290.00 | 296.00 | 40,100 | 0 |
| 07-Apr-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 13,400 | 0 |
| 06-Apr-2022 | 292.00 | 298.00 | 290.00 | 298.00 | 42,800 | 0 |
| 05-Apr-2022 | 290.00 | 294.00 | 278.00 | 292.00 | 98,400 | 0 |
| 04-Apr-2022 | 310.00 | 310.00 | 288.00 | 288.00 | 76,300 | 0 |
| 01-Apr-2022 | 290.00 | 298.00 | 290.00 | 290.00 | 42,700 | 0 |
| 31-Mar-2022 | 294.00 | 298.00 | 286.00 | 290.00 | 36,200 | 0 |
| 30-Mar-2022 | 302.00 | 310.00 | 288.00 | 290.00 | 36,400 | 0 |
| 29-Mar-2022 | 304.00 | 312.00 | 280.00 | 302.00 | 141,400 | 0 |
| 28-Mar-2022 | 300.00 | 310.00 | 298.00 | 300.00 | 56,600 | 0 |
| 25-Mar-2022 | 308.00 | 314.00 | 290.00 | 300.00 | 98,100 | 0 |
| 24-Mar-2022 | 334.00 | 336.00 | 308.00 | 308.00 | 353,900 | 0 |
| 23-Mar-2022 | 286.00 | 340.00 | 286.00 | 330.00 | 820,000 | 0 |
| 22-Mar-2022 | 278.00 | 294.00 | 278.00 | 286.00 | 38,400 | 0 |
| 21-Mar-2022 | 274.00 | 282.00 | 274.00 | 278.00 | 6,200 | 0 |
| 18-Mar-2022 | 290.00 | 300.00 | 270.00 | 274.00 | 46,300 | 0 |
| 17-Mar-2022 | 290.00 | 290.00 | 288.00 | 290.00 | 4,300 | 0 |
| 16-Mar-2022 | 290.00 | 304.00 | 280.00 | 292.00 | 33,100 | 0 |
| 15-Mar-2022 | 292.00 | 294.00 | 284.00 | 290.00 | 5,500 | 0 |
| 14-Mar-2022 | 306.00 | 306.00 | 292.00 | 292.00 | 9,400 | 0 |