| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 705.00 | 710.00 | 705.00 | 710.00 | 2,550,200 | 0 |
| 10-Aug-2022 | 710.00 | 725.00 | 700.00 | 705.00 | 4,570,300 | 0 |
| 09-Aug-2022 | 715.00 | 730.00 | 710.00 | 715.00 | 6,750,500 | 0 |
| 08-Aug-2022 | 705.00 | 715.00 | 695.00 | 715.00 | 6,609,500 | 0 |
| 05-Aug-2022 | 700.00 | 705.00 | 695.00 | 705.00 | 4,796,400 | 0 |
| 04-Aug-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 3,399,200 | 0 |
| 03-Aug-2022 | 695.00 | 705.00 | 690.00 | 700.00 | 7,771,700 | 0 |
| 02-Aug-2022 | 690.00 | 700.00 | 685.00 | 695.00 | 4,093,900 | 0 |
| 01-Aug-2022 | 705.00 | 710.00 | 690.00 | 695.00 | 5,563,300 | 0 |
| 29-Jul-2022 | 680.00 | 705.00 | 680.00 | 705.00 | 14,465,500 | 0 |
| 28-Jul-2022 | 675.00 | 685.00 | 665.00 | 680.00 | 4,171,100 | 0 |
| 27-Jul-2022 | 670.00 | 680.00 | 660.00 | 675.00 | 2,944,800 | 0 |
| 26-Jul-2022 | 685.00 | 690.00 | 650.00 | 670.00 | 12,907,400 | 0 |
| 25-Jul-2022 | 710.00 | 715.00 | 680.00 | 690.00 | 5,945,300 | 0 |
| 22-Jul-2022 | 700.00 | 715.00 | 700.00 | 700.00 | 3,137,600 | 0 |
| 21-Jul-2022 | 700.00 | 710.00 | 695.00 | 700.00 | 2,587,600 | 0 |
| 20-Jul-2022 | 690.00 | 705.00 | 690.00 | 700.00 | 2,399,100 | 0 |
| 19-Jul-2022 | 685.00 | 700.00 | 675.00 | 690.00 | 2,590,000 | 0 |
| 18-Jul-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 1,946,800 | 0 |
| 15-Jul-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 2,087,400 | 0 |
| 14-Jul-2022 | 685.00 | 690.00 | 675.00 | 690.00 | 912,100 | 0 |
| 13-Jul-2022 | 685.00 | 690.00 | 685.00 | 685.00 | 1,229,600 | 0 |
| 12-Jul-2022 | 690.00 | 695.00 | 685.00 | 685.00 | 1,066,900 | 0 |
| 11-Jul-2022 | 690.00 | 695.00 | 680.00 | 690.00 | 990,400 | 0 |
| 08-Jul-2022 | 705.00 | 705.00 | 685.00 | 685.00 | 3,526,400 | 0 |
| 07-Jul-2022 | 680.00 | 695.00 | 680.00 | 690.00 | 1,547,500 | 0 |
| 06-Jul-2022 | 695.00 | 715.00 | 675.00 | 680.00 | 1,816,500 | 0 |
| 05-Jul-2022 | 685.00 | 705.00 | 680.00 | 695.00 | 3,963,600 | 0 |
| 04-Jul-2022 | 670.00 | 685.00 | 650.00 | 680.00 | 6,233,400 | 0 |
| 01-Jul-2022 | 690.00 | 700.00 | 670.00 | 670.00 | 5,263,500 | 0 |
| 30-Jun-2022 | 715.00 | 720.00 | 685.00 | 685.00 | 7,382,700 | 0 |
| 29-Jun-2022 | 720.00 | 725.00 | 710.00 | 715.00 | 5,798,100 | 0 |
| 28-Jun-2022 | 740.00 | 740.00 | 710.00 | 720.00 | 10,223,100 | 0 |
| 27-Jun-2022 | 715.00 | 740.00 | 705.00 | 730.00 | 20,822,700 | 0 |
| 24-Jun-2022 | 670.00 | 710.00 | 670.00 | 705.00 | 11,924,800 | 0 |
| 23-Jun-2022 | 700.00 | 700.00 | 670.00 | 670.00 | 3,577,000 | 0 |
| 22-Jun-2022 | 680.00 | 695.00 | 675.00 | 680.00 | 7,446,400 | 0 |
| 21-Jun-2022 | 655.00 | 675.00 | 645.00 | 675.00 | 4,538,500 | 0 |
| 20-Jun-2022 | 645.00 | 655.00 | 630.00 | 655.00 | 2,651,600 | 0 |
| 17-Jun-2022 | 660.00 | 660.00 | 635.00 | 645.00 | 7,518,900 | 0 |
| 16-Jun-2022 | 655.00 | 670.00 | 655.00 | 665.00 | 4,183,200 | 0 |
| 15-Jun-2022 | 695.00 | 695.00 | 650.00 | 655.00 | 22,936,100 | 0 |
| 14-Jun-2022 | 690.00 | 700.00 | 675.00 | 695.00 | 7,552,500 | 0 |
| 13-Jun-2022 | 720.00 | 730.00 | 685.00 | 700.00 | 13,588,600 | 0 |
| 10-Jun-2022 | 700.00 | 735.00 | 690.00 | 720.00 | 17,045,800 | 0 |
| 09-Jun-2022 | 710.00 | 725.00 | 695.00 | 700.00 | 11,198,900 | 0 |
| 08-Jun-2022 | 675.00 | 710.00 | 670.00 | 710.00 | 21,693,900 | 0 |
| 07-Jun-2022 | 665.00 | 675.00 | 660.00 | 670.00 | 4,322,000 | 0 |
| 06-Jun-2022 | 660.00 | 665.00 | 655.00 | 665.00 | 3,047,600 | 0 |
| 03-Jun-2022 | 675.00 | 680.00 | 650.00 | 655.00 | 6,518,100 | 0 |
| 02-Jun-2022 | 645.00 | 680.00 | 645.00 | 670.00 | 10,428,300 | 0 |
| 31-May-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,927,900 | 0 |
| 30-May-2022 | 635.00 | 645.00 | 635.00 | 640.00 | 2,556,200 | 0 |
| 27-May-2022 | 620.00 | 645.00 | 620.00 | 635.00 | 2,860,100 | 0 |
| 25-May-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 2,053,500 | 0 |
| 24-May-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 1,659,800 | 0 |
| 23-May-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 448,800 | 0 |
| 20-May-2022 | 625.00 | 630.00 | 615.00 | 625.00 | 3,177,100 | 0 |
| 19-May-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 1,892,600 | 0 |
| 18-May-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 3,509,800 | 0 |
| 17-May-2022 | 630.00 | 630.00 | 620.00 | 620.00 | 2,118,200 | 0 |
| 13-May-2022 | 625.00 | 630.00 | 615.00 | 630.00 | 1,612,500 | 0 |
| 12-May-2022 | 635.00 | 635.00 | 625.00 | 625.00 | 1,709,200 | 0 |
| 11-May-2022 | 640.00 | 645.00 | 625.00 | 635.00 | 2,748,500 | 0 |
| 10-May-2022 | 635.00 | 640.00 | 615.00 | 640.00 | 3,019,000 | 0 |
| 09-May-2022 | 650.00 | 655.00 | 635.00 | 640.00 | 3,014,000 | 0 |
| 28-Apr-2022 | 630.00 | 655.00 | 630.00 | 650.00 | 4,539,000 | 0 |
| 27-Apr-2022 | 630.00 | 640.00 | 625.00 | 625.00 | 2,820,400 | 0 |
| 26-Apr-2022 | 630.00 | 640.00 | 625.00 | 630.00 | 1,581,200 | 0 |
| 25-Apr-2022 | 640.00 | 645.00 | 625.00 | 630.00 | 2,555,600 | 0 |
| 22-Apr-2022 | 670.00 | 670.00 | 635.00 | 640.00 | 6,603,600 | 0 |
| 21-Apr-2022 | 645.00 | 690.00 | 645.00 | 665.00 | 15,882,000 | 0 |
| 20-Apr-2022 | 625.00 | 645.00 | 620.00 | 645.00 | 3,594,900 | 0 |
| 19-Apr-2022 | 620.00 | 620.00 | 615.00 | 620.00 | 1,942,600 | 0 |
| 18-Apr-2022 | 620.00 | 625.00 | 610.00 | 615.00 | 1,839,500 | 0 |
| 14-Apr-2022 | 620.00 | 625.00 | 615.00 | 620.00 | 864,300 | 0 |
| 13-Apr-2022 | 625.00 | 630.00 | 615.00 | 620.00 | 2,072,800 | 0 |
| 12-Apr-2022 | 635.00 | 635.00 | 620.00 | 625.00 | 1,377,200 | 0 |
| 11-Apr-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 2,641,600 | 0 |
| 08-Apr-2022 | 625.00 | 630.00 | 625.00 | 625.00 | 816,000 | 0 |
| 07-Apr-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 1,034,700 | 0 |
| 06-Apr-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 1,038,800 | 0 |
| 05-Apr-2022 | 625.00 | 635.00 | 625.00 | 630.00 | 2,731,900 | 0 |
| 04-Apr-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 1,434,900 | 0 |
| 01-Apr-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 1,139,200 | 0 |
| 31-Mar-2022 | 630.00 | 630.00 | 625.00 | 625.00 | 1,111,200 | 0 |
| 30-Mar-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 1,343,200 | 0 |
| 29-Mar-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 2,607,200 | 0 |
| 28-Mar-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 1,792,700 | 0 |
| 25-Mar-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 933,200 | 0 |
| 24-Mar-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 1,204,500 | 0 |
| 23-Mar-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 964,300 | 0 |
| 22-Mar-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 945,800 | 0 |
| 21-Mar-2022 | 635.00 | 640.00 | 625.00 | 630.00 | 909,200 | 0 |
| 18-Mar-2022 | 650.00 | 650.00 | 625.00 | 630.00 | 735,100 | 0 |
| 17-Mar-2022 | 655.00 | 655.00 | 625.00 | 635.00 | 777,400 | 0 |
| 16-Mar-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 951,300 | 0 |
| 15-Mar-2022 | 645.00 | 645.00 | 625.00 | 630.00 | 1,248,000 | 0 |
| 14-Mar-2022 | 645.00 | 650.00 | 630.00 | 640.00 | 1,158,900 | 0 |
| 11-Mar-2022 | 640.00 | 650.00 | 630.00 | 640.00 | 1,608,100 | 0 |