| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 79.00 | 80.00 | 78.00 | 79.00 | 1,088,100 | 0 |
| 09-Aug-2022 | 79.00 | 79.00 | 78.00 | 79.00 | 1,709,900 | 0 |
| 08-Aug-2022 | 79.00 | 79.00 | 78.00 | 79.00 | 1,604,200 | 0 |
| 05-Aug-2022 | 79.00 | 80.00 | 78.00 | 79.00 | 2,599,100 | 0 |
| 04-Aug-2022 | 78.00 | 80.00 | 78.00 | 79.00 | 2,999,600 | 0 |
| 03-Aug-2022 | 79.00 | 79.00 | 77.00 | 78.00 | 1,782,900 | 0 |
| 02-Aug-2022 | 80.00 | 81.00 | 78.00 | 78.00 | 3,232,500 | 0 |
| 01-Aug-2022 | 80.00 | 80.00 | 79.00 | 79.00 | 1,716,700 | 0 |
| 29-Jul-2022 | 81.00 | 81.00 | 78.00 | 80.00 | 4,621,500 | 0 |
| 28-Jul-2022 | 79.00 | 82.00 | 79.00 | 80.00 | 10,267,700 | 0 |
| 27-Jul-2022 | 79.00 | 80.00 | 78.00 | 79.00 | 4,471,900 | 0 |
| 26-Jul-2022 | 81.00 | 81.00 | 78.00 | 78.00 | 1,143,800 | 0 |
| 25-Jul-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 2,707,900 | 0 |
| 22-Jul-2022 | 79.00 | 80.00 | 77.00 | 80.00 | 1,715,900 | 0 |
| 21-Jul-2022 | 77.00 | 79.00 | 76.00 | 78.00 | 827,400 | 0 |
| 20-Jul-2022 | 77.00 | 78.00 | 76.00 | 78.00 | 1,570,900 | 0 |
| 19-Jul-2022 | 76.00 | 78.00 | 76.00 | 77.00 | 1,140,400 | 0 |
| 18-Jul-2022 | 77.00 | 78.00 | 76.00 | 76.00 | 3,024,600 | 0 |
| 15-Jul-2022 | 77.00 | 78.00 | 76.00 | 77.00 | 917,200 | 0 |
| 14-Jul-2022 | 77.00 | 78.00 | 75.00 | 77.00 | 1,700,900 | 0 |
| 13-Jul-2022 | 77.00 | 78.00 | 76.00 | 77.00 | 2,387,700 | 0 |
| 12-Jul-2022 | 76.00 | 77.00 | 76.00 | 77.00 | 1,795,600 | 0 |
| 11-Jul-2022 | 77.00 | 77.00 | 74.00 | 77.00 | 2,777,600 | 0 |
| 08-Jul-2022 | 76.00 | 77.00 | 76.00 | 77.00 | 892,300 | 0 |
| 07-Jul-2022 | 77.00 | 77.00 | 75.00 | 76.00 | 1,621,700 | 0 |
| 06-Jul-2022 | 77.00 | 77.00 | 75.00 | 77.00 | 2,650,200 | 0 |
| 05-Jul-2022 | 77.00 | 77.00 | 76.00 | 77.00 | 1,681,200 | 0 |
| 04-Jul-2022 | 80.00 | 80.00 | 75.00 | 77.00 | 10,768,100 | 0 |
| 01-Jul-2022 | 82.00 | 83.00 | 78.00 | 80.00 | 12,832,300 | 0 |
| 30-Jun-2022 | 81.00 | 83.00 | 79.00 | 82.00 | 9,800,700 | 0 |
| 29-Jun-2022 | 80.00 | 81.00 | 79.00 | 81.00 | 3,930,800 | 0 |
| 28-Jun-2022 | 80.00 | 82.00 | 79.00 | 80.00 | 6,430,200 | 0 |
| 27-Jun-2022 | 81.00 | 82.00 | 80.00 | 80.00 | 3,571,400 | 0 |
| 24-Jun-2022 | 80.00 | 84.00 | 79.00 | 81.00 | 12,446,400 | 0 |
| 23-Jun-2022 | 80.00 | 82.00 | 79.00 | 80.00 | 7,846,900 | 0 |
| 22-Jun-2022 | 84.00 | 85.00 | 80.00 | 80.00 | 13,303,000 | 0 |
| 21-Jun-2022 | 83.00 | 87.00 | 82.00 | 84.00 | 25,710,900 | 0 |
| 20-Jun-2022 | 79.00 | 84.00 | 78.00 | 82.00 | 20,137,400 | 0 |
| 17-Jun-2022 | 80.00 | 80.00 | 77.00 | 78.00 | 6,663,000 | 0 |
| 16-Jun-2022 | 79.00 | 82.00 | 78.00 | 79.00 | 7,402,000 | 0 |
| 15-Jun-2022 | 80.00 | 81.00 | 78.00 | 79.00 | 6,129,800 | 0 |
| 14-Jun-2022 | 81.00 | 84.00 | 79.00 | 80.00 | 14,050,800 | 0 |
| 13-Jun-2022 | 88.00 | 90.00 | 81.00 | 81.00 | 23,637,900 | 0 |
| 10-Jun-2022 | 88.00 | 90.00 | 84.00 | 87.00 | 28,751,200 | 0 |
| 09-Jun-2022 | 90.00 | 102.00 | 87.00 | 88.00 | 75,218,100 | 0 |
| 08-Jun-2022 | 83.00 | 92.00 | 83.00 | 91.00 | 54,431,400 | 0 |
| 07-Jun-2022 | 82.00 | 85.00 | 82.00 | 83.00 | 8,082,000 | 0 |
| 06-Jun-2022 | 84.00 | 86.00 | 82.00 | 82.00 | 9,907,100 | 0 |
| 03-Jun-2022 | 87.00 | 88.00 | 81.00 | 83.00 | 9,139,300 | 0 |
| 02-Jun-2022 | 79.00 | 95.00 | 79.00 | 86.00 | 61,112,900 | 0 |
| 31-May-2022 | 76.00 | 77.00 | 75.00 | 77.00 | 1,400,000 | 0 |
| 30-May-2022 | 76.00 | 76.00 | 74.00 | 76.00 | 1,077,500 | 0 |
| 27-May-2022 | 75.00 | 76.00 | 74.00 | 76.00 | 1,921,200 | 0 |
| 25-May-2022 | 75.00 | 76.00 | 74.00 | 74.00 | 530,200 | 0 |
| 24-May-2022 | 75.00 | 77.00 | 75.00 | 75.00 | 1,173,900 | 0 |
| 23-May-2022 | 75.00 | 76.00 | 75.00 | 75.00 | 1,171,500 | 0 |
| 20-May-2022 | 74.00 | 75.00 | 74.00 | 74.00 | 1,218,800 | 0 |
| 19-May-2022 | 74.00 | 75.00 | 73.00 | 75.00 | 534,900 | 0 |
| 18-May-2022 | 74.00 | 76.00 | 74.00 | 74.00 | 670,400 | 0 |
| 17-May-2022 | 73.00 | 76.00 | 73.00 | 74.00 | 1,019,800 | 0 |
| 13-May-2022 | 73.00 | 77.00 | 73.00 | 73.00 | 2,679,300 | 0 |
| 12-May-2022 | 79.00 | 79.00 | 73.00 | 76.00 | 4,528,700 | 0 |
| 11-May-2022 | 79.00 | 80.00 | 77.00 | 78.00 | 1,142,400 | 0 |
| 10-May-2022 | 79.00 | 80.00 | 77.00 | 79.00 | 2,064,500 | 0 |
| 09-May-2022 | 80.00 | 81.00 | 78.00 | 79.00 | 1,800,500 | 0 |
| 28-Apr-2022 | 78.00 | 81.00 | 77.00 | 80.00 | 8,834,500 | 0 |
| 27-Apr-2022 | 78.00 | 82.00 | 78.00 | 78.00 | 10,255,600 | 0 |
| 26-Apr-2022 | 77.00 | 78.00 | 77.00 | 78.00 | 893,900 | 0 |
| 25-Apr-2022 | 80.00 | 80.00 | 77.00 | 77.00 | 8,260,900 | 0 |
| 22-Apr-2022 | 80.00 | 85.00 | 79.00 | 80.00 | 17,416,000 | 0 |
| 21-Apr-2022 | 79.00 | 80.00 | 79.00 | 80.00 | 782,600 | 0 |
| 20-Apr-2022 | 80.00 | 81.00 | 77.00 | 79.00 | 4,129,200 | 0 |
| 19-Apr-2022 | 79.00 | 80.00 | 78.00 | 79.00 | 554,400 | 0 |
| 18-Apr-2022 | 79.00 | 80.00 | 78.00 | 78.00 | 1,002,200 | 0 |
| 14-Apr-2022 | 78.00 | 83.00 | 77.00 | 79.00 | 6,757,300 | 0 |
| 13-Apr-2022 | 79.00 | 80.00 | 78.00 | 78.00 | 1,296,000 | 0 |
| 12-Apr-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 1,090,800 | 0 |
| 11-Apr-2022 | 79.00 | 80.00 | 79.00 | 80.00 | 921,500 | 0 |
| 08-Apr-2022 | 80.00 | 82.00 | 79.00 | 79.00 | 2,858,600 | 0 |
| 07-Apr-2022 | 79.00 | 83.00 | 78.00 | 79.00 | 5,142,900 | 0 |
| 06-Apr-2022 | 81.00 | 81.00 | 79.00 | 79.00 | 2,684,100 | 0 |
| 05-Apr-2022 | 79.00 | 81.00 | 78.00 | 80.00 | 2,585,500 | 0 |
| 04-Apr-2022 | 77.00 | 81.00 | 77.00 | 79.00 | 5,411,600 | 0 |
| 01-Apr-2022 | 78.00 | 79.00 | 77.00 | 77.00 | 1,861,300 | 0 |
| 31-Mar-2022 | 79.00 | 79.00 | 77.00 | 78.00 | 1,779,300 | 0 |
| 30-Mar-2022 | 77.00 | 79.00 | 77.00 | 79.00 | 4,032,300 | 0 |
| 29-Mar-2022 | 78.00 | 79.00 | 77.00 | 78.00 | 1,435,100 | 0 |
| 28-Mar-2022 | 78.00 | 79.00 | 77.00 | 77.00 | 1,344,700 | 0 |
| 25-Mar-2022 | 79.00 | 79.00 | 76.00 | 78.00 | 1,492,300 | 0 |
| 24-Mar-2022 | 77.00 | 80.00 | 76.00 | 78.00 | 7,603,000 | 0 |
| 23-Mar-2022 | 74.00 | 78.00 | 74.00 | 77.00 | 7,386,000 | 0 |
| 22-Mar-2022 | 75.00 | 77.00 | 74.00 | 74.00 | 5,017,600 | 0 |
| 21-Mar-2022 | 74.00 | 76.00 | 74.00 | 74.00 | 1,531,800 | 0 |
| 18-Mar-2022 | 76.00 | 76.00 | 74.00 | 74.00 | 2,763,300 | 0 |
| 17-Mar-2022 | 74.00 | 78.00 | 74.00 | 75.00 | 4,986,900 | 0 |
| 16-Mar-2022 | 76.00 | 76.00 | 74.00 | 74.00 | 2,342,700 | 0 |
| 15-Mar-2022 | 74.00 | 81.00 | 73.00 | 75.00 | 17,018,400 | 0 |
| 14-Mar-2022 | 75.00 | 75.00 | 73.00 | 74.00 | 2,319,000 | 0 |
| 11-Mar-2022 | 75.00 | 75.00 | 73.00 | 75.00 | 1,635,300 | 0 |
| 10-Mar-2022 | 76.00 | 76.00 | 73.00 | 75.00 | 3,618,900 | 0 |