| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 368.00 | 380.00 | 364.00 | 370.00 | 54,500 | 0 |
| 09-Aug-2022 | 368.00 | 370.00 | 366.00 | 368.00 | 34,300 | 0 |
| 08-Aug-2022 | 370.00 | 374.00 | 366.00 | 368.00 | 37,900 | 0 |
| 05-Aug-2022 | 366.00 | 378.00 | 366.00 | 370.00 | 112,800 | 0 |
| 04-Aug-2022 | 372.00 | 372.00 | 364.00 | 364.00 | 127,700 | 0 |
| 03-Aug-2022 | 372.00 | 384.00 | 368.00 | 368.00 | 94,700 | 0 |
| 02-Aug-2022 | 362.00 | 380.00 | 362.00 | 372.00 | 234,300 | 0 |
| 01-Aug-2022 | 358.00 | 364.00 | 358.00 | 360.00 | 130,500 | 0 |
| 29-Jul-2022 | 358.00 | 372.00 | 354.00 | 358.00 | 197,300 | 0 |
| 28-Jul-2022 | 360.00 | 360.00 | 348.00 | 358.00 | 182,400 | 0 |
| 27-Jul-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 239,600 | 0 |
| 26-Jul-2022 | 360.00 | 362.00 | 360.00 | 360.00 | 47,300 | 0 |
| 25-Jul-2022 | 360.00 | 364.00 | 358.00 | 360.00 | 141,400 | 0 |
| 22-Jul-2022 | 360.00 | 366.00 | 358.00 | 360.00 | 211,900 | 0 |
| 21-Jul-2022 | 360.00 | 366.00 | 358.00 | 360.00 | 111,400 | 0 |
| 20-Jul-2022 | 356.00 | 362.00 | 356.00 | 360.00 | 181,200 | 0 |
| 19-Jul-2022 | 362.00 | 364.00 | 354.00 | 356.00 | 349,100 | 0 |
| 18-Jul-2022 | 358.00 | 372.00 | 348.00 | 362.00 | 134,400 | 0 |
| 15-Jul-2022 | 354.00 | 364.00 | 348.00 | 358.00 | 180,200 | 0 |
| 14-Jul-2022 | 366.00 | 366.00 | 342.00 | 354.00 | 779,700 | 0 |
| 13-Jul-2022 | 382.00 | 382.00 | 360.00 | 366.00 | 1,534,100 | 0 |
| 12-Jul-2022 | 380.00 | 396.00 | 378.00 | 382.00 | 1,725,400 | 0 |
| 11-Jul-2022 | 406.00 | 416.00 | 406.00 | 406.00 | 513,900 | 0 |
| 08-Jul-2022 | 466.00 | 466.00 | 436.00 | 436.00 | 380,300 | 0 |
| 07-Jul-2022 | 428.00 | 468.00 | 424.00 | 468.00 | 6,629,700 | 0 |
| 06-Jul-2022 | 428.00 | 432.00 | 424.00 | 426.00 | 1,076,600 | 0 |
| 05-Jul-2022 | 428.00 | 432.00 | 426.00 | 428.00 | 1,089,200 | 0 |
| 04-Jul-2022 | 432.00 | 450.00 | 424.00 | 428.00 | 1,870,000 | 0 |
| 01-Jul-2022 | 428.00 | 440.00 | 418.00 | 432.00 | 423,400 | 0 |
| 30-Jun-2022 | 424.00 | 436.00 | 418.00 | 428.00 | 338,100 | 0 |
| 29-Jun-2022 | 444.00 | 446.00 | 414.00 | 424.00 | 871,600 | 0 |
| 28-Jun-2022 | 432.00 | 446.00 | 430.00 | 444.00 | 237,200 | 0 |
| 27-Jun-2022 | 426.00 | 438.00 | 426.00 | 432.00 | 273,600 | 0 |
| 24-Jun-2022 | 418.00 | 430.00 | 418.00 | 424.00 | 100,300 | 0 |
| 23-Jun-2022 | 414.00 | 420.00 | 410.00 | 416.00 | 46,600 | 0 |
| 22-Jun-2022 | 410.00 | 414.00 | 408.00 | 414.00 | 62,300 | 0 |
| 21-Jun-2022 | 410.00 | 418.00 | 400.00 | 410.00 | 57,700 | 0 |
| 20-Jun-2022 | 400.00 | 410.00 | 398.00 | 408.00 | 146,300 | 0 |
| 17-Jun-2022 | 412.00 | 412.00 | 394.00 | 404.00 | 125,400 | 0 |
| 16-Jun-2022 | 422.00 | 422.00 | 406.00 | 412.00 | 240,600 | 0 |
| 15-Jun-2022 | 430.00 | 430.00 | 414.00 | 420.00 | 171,900 | 0 |
| 14-Jun-2022 | 410.00 | 430.00 | 392.00 | 420.00 | 238,500 | 0 |
| 13-Jun-2022 | 432.00 | 432.00 | 402.00 | 414.00 | 837,200 | 0 |
| 10-Jun-2022 | 436.00 | 440.00 | 420.00 | 432.00 | 250,200 | 0 |
| 09-Jun-2022 | 422.00 | 446.00 | 420.00 | 438.00 | 388,600 | 0 |
| 08-Jun-2022 | 406.00 | 456.00 | 406.00 | 420.00 | 590,200 | 0 |
| 07-Jun-2022 | 406.00 | 408.00 | 402.00 | 404.00 | 50,700 | 0 |
| 06-Jun-2022 | 400.00 | 406.00 | 400.00 | 406.00 | 99,700 | 0 |
| 03-Jun-2022 | 402.00 | 404.00 | 398.00 | 402.00 | 21,800 | 0 |
| 02-Jun-2022 | 404.00 | 408.00 | 398.00 | 402.00 | 53,200 | 0 |
| 31-May-2022 | 392.00 | 404.00 | 392.00 | 402.00 | 54,700 | 0 |
| 30-May-2022 | 396.00 | 398.00 | 390.00 | 392.00 | 32,800 | 0 |
| 27-May-2022 | 386.00 | 398.00 | 386.00 | 396.00 | 353,700 | 0 |
| 25-May-2022 | 384.00 | 386.00 | 378.00 | 386.00 | 48,200 | 0 |
| 24-May-2022 | 386.00 | 386.00 | 380.00 | 382.00 | 34,200 | 0 |
| 23-May-2022 | 382.00 | 388.00 | 378.00 | 386.00 | 60,100 | 0 |
| 20-May-2022 | 382.00 | 382.00 | 378.00 | 380.00 | 135,200 | 0 |
| 19-May-2022 | 378.00 | 388.00 | 378.00 | 382.00 | 54,300 | 0 |
| 18-May-2022 | 382.00 | 382.00 | 378.00 | 378.00 | 34,900 | 0 |
| 17-May-2022 | 386.00 | 386.00 | 382.00 | 382.00 | 25,400 | 0 |
| 13-May-2022 | 380.00 | 388.00 | 378.00 | 384.00 | 74,200 | 0 |
| 12-May-2022 | 388.00 | 392.00 | 380.00 | 380.00 | 14,400 | 0 |
| 11-May-2022 | 370.00 | 396.00 | 370.00 | 388.00 | 76,700 | 0 |
| 10-May-2022 | 388.00 | 388.00 | 370.00 | 380.00 | 145,900 | 0 |
| 09-May-2022 | 392.00 | 404.00 | 382.00 | 388.00 | 210,900 | 0 |
| 28-Apr-2022 | 380.00 | 410.00 | 376.00 | 392.00 | 62,600 | 0 |
| 27-Apr-2022 | 390.00 | 390.00 | 380.00 | 380.00 | 59,000 | 0 |
| 26-Apr-2022 | 382.00 | 384.00 | 380.00 | 380.00 | 86,500 | 0 |
| 25-Apr-2022 | 380.00 | 380.00 | 372.00 | 380.00 | 72,800 | 0 |
| 22-Apr-2022 | 380.00 | 388.00 | 376.00 | 380.00 | 60,200 | 0 |
| 21-Apr-2022 | 390.00 | 390.00 | 376.00 | 388.00 | 48,200 | 0 |
| 20-Apr-2022 | 390.00 | 390.00 | 388.00 | 388.00 | 8,500 | 0 |
| 19-Apr-2022 | 390.00 | 390.00 | 384.00 | 388.00 | 71,200 | 0 |
| 18-Apr-2022 | 390.00 | 390.00 | 386.00 | 386.00 | 55,800 | 0 |
| 14-Apr-2022 | 394.00 | 394.00 | 386.00 | 388.00 | 31,400 | 0 |
| 13-Apr-2022 | 388.00 | 392.00 | 388.00 | 392.00 | 20,500 | 0 |
| 12-Apr-2022 | 382.00 | 390.00 | 380.00 | 390.00 | 28,700 | 0 |
| 11-Apr-2022 | 388.00 | 390.00 | 384.00 | 386.00 | 139,700 | 0 |
| 08-Apr-2022 | 386.00 | 392.00 | 384.00 | 388.00 | 40,100 | 0 |
| 07-Apr-2022 | 388.00 | 396.00 | 384.00 | 386.00 | 103,000 | 0 |
| 06-Apr-2022 | 392.00 | 398.00 | 382.00 | 388.00 | 23,400 | 0 |
| 05-Apr-2022 | 394.00 | 398.00 | 382.00 | 392.00 | 24,000 | 0 |
| 04-Apr-2022 | 388.00 | 400.00 | 384.00 | 394.00 | 19,000 | 0 |
| 01-Apr-2022 | 388.00 | 396.00 | 386.00 | 386.00 | 35,100 | 0 |
| 31-Mar-2022 | 384.00 | 392.00 | 384.00 | 388.00 | 96,700 | 0 |
| 30-Mar-2022 | 396.00 | 396.00 | 384.00 | 384.00 | 83,600 | 0 |
| 29-Mar-2022 | 384.00 | 396.00 | 378.00 | 382.00 | 47,500 | 0 |
| 28-Mar-2022 | 380.00 | 384.00 | 378.00 | 384.00 | 4,900 | 0 |
| 25-Mar-2022 | 382.00 | 386.00 | 364.00 | 378.00 | 60,800 | 0 |
| 24-Mar-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 128,800 | 0 |
| 23-Mar-2022 | 370.00 | 380.00 | 370.00 | 376.00 | 119,200 | 0 |
| 22-Mar-2022 | 366.00 | 370.00 | 366.00 | 370.00 | 46,100 | 0 |
| 21-Mar-2022 | 362.00 | 368.00 | 360.00 | 366.00 | 46,300 | 0 |
| 18-Mar-2022 | 362.00 | 372.00 | 360.00 | 370.00 | 22,000 | 0 |
| 17-Mar-2022 | 362.00 | 368.00 | 358.00 | 362.00 | 85,700 | 0 |
| 16-Mar-2022 | 360.00 | 374.00 | 360.00 | 362.00 | 154,800 | 0 |
| 15-Mar-2022 | 370.00 | 374.00 | 358.00 | 358.00 | 86,200 | 0 |
| 14-Mar-2022 | 362.00 | 366.00 | 362.00 | 366.00 | 31,800 | 0 |
| 11-Mar-2022 | 370.00 | 370.00 | 354.00 | 362.00 | 71,200 | 0 |
| 10-Mar-2022 | 380.00 | 382.00 | 360.00 | 368.00 | 100,400 | 0 |