| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 865.00 | 885.00 | 860.00 | 885.00 | 1,301,500 | 0 |
| 10-Aug-2022 | 880.00 | 880.00 | 855.00 | 865.00 | 2,994,100 | 0 |
| 09-Aug-2022 | 900.00 | 905.00 | 885.00 | 885.00 | 1,785,200 | 0 |
| 08-Aug-2022 | 890.00 | 910.00 | 890.00 | 900.00 | 1,787,800 | 0 |
| 05-Aug-2022 | 890.00 | 915.00 | 880.00 | 890.00 | 2,148,800 | 0 |
| 04-Aug-2022 | 895.00 | 925.00 | 880.00 | 890.00 | 5,850,200 | 0 |
| 03-Aug-2022 | 850.00 | 905.00 | 850.00 | 895.00 | 9,096,500 | 0 |
| 02-Aug-2022 | 815.00 | 855.00 | 815.00 | 845.00 | 4,456,400 | 0 |
| 01-Aug-2022 | 810.00 | 815.00 | 805.00 | 810.00 | 869,700 | 0 |
| 29-Jul-2022 | 800.00 | 820.00 | 800.00 | 810.00 | 881,500 | 0 |
| 28-Jul-2022 | 790.00 | 810.00 | 790.00 | 800.00 | 714,100 | 0 |
| 27-Jul-2022 | 795.00 | 795.00 | 775.00 | 790.00 | 748,100 | 0 |
| 26-Jul-2022 | 800.00 | 815.00 | 785.00 | 795.00 | 487,800 | 0 |
| 25-Jul-2022 | 815.00 | 820.00 | 800.00 | 800.00 | 284,200 | 0 |
| 22-Jul-2022 | 815.00 | 845.00 | 810.00 | 810.00 | 1,732,800 | 0 |
| 21-Jul-2022 | 790.00 | 820.00 | 780.00 | 810.00 | 1,332,500 | 0 |
| 20-Jul-2022 | 765.00 | 790.00 | 765.00 | 785.00 | 371,400 | 0 |
| 19-Jul-2022 | 770.00 | 770.00 | 760.00 | 765.00 | 407,700 | 0 |
| 18-Jul-2022 | 765.00 | 780.00 | 760.00 | 765.00 | 427,000 | 0 |
| 15-Jul-2022 | 770.00 | 770.00 | 755.00 | 760.00 | 495,000 | 0 |
| 14-Jul-2022 | 765.00 | 770.00 | 760.00 | 765.00 | 488,900 | 0 |
| 13-Jul-2022 | 770.00 | 775.00 | 765.00 | 765.00 | 443,900 | 0 |
| 12-Jul-2022 | 770.00 | 775.00 | 760.00 | 765.00 | 242,600 | 0 |
| 11-Jul-2022 | 760.00 | 775.00 | 760.00 | 760.00 | 215,500 | 0 |
| 08-Jul-2022 | 765.00 | 775.00 | 755.00 | 760.00 | 783,800 | 0 |
| 07-Jul-2022 | 800.00 | 800.00 | 760.00 | 760.00 | 740,400 | 0 |
| 06-Jul-2022 | 770.00 | 775.00 | 755.00 | 760.00 | 254,700 | 0 |
| 05-Jul-2022 | 765.00 | 785.00 | 765.00 | 770.00 | 526,700 | 0 |
| 04-Jul-2022 | 790.00 | 790.00 | 745.00 | 765.00 | 1,201,700 | 0 |
| 01-Jul-2022 | 820.00 | 830.00 | 785.00 | 790.00 | 957,400 | 0 |
| 30-Jun-2022 | 810.00 | 860.00 | 800.00 | 820.00 | 3,048,000 | 0 |
| 29-Jun-2022 | 840.00 | 845.00 | 805.00 | 810.00 | 908,500 | 0 |
| 28-Jun-2022 | 840.00 | 845.00 | 825.00 | 840.00 | 446,500 | 0 |
| 27-Jun-2022 | 840.00 | 845.00 | 825.00 | 840.00 | 1,516,800 | 0 |
| 24-Jun-2022 | 830.00 | 840.00 | 820.00 | 835.00 | 347,600 | 0 |
| 23-Jun-2022 | 825.00 | 855.00 | 825.00 | 830.00 | 2,045,900 | 0 |
| 22-Jun-2022 | 810.00 | 825.00 | 800.00 | 825.00 | 948,000 | 0 |
| 21-Jun-2022 | 795.00 | 810.00 | 795.00 | 800.00 | 458,300 | 0 |
| 20-Jun-2022 | 780.00 | 800.00 | 775.00 | 795.00 | 221,600 | 0 |
| 17-Jun-2022 | 780.00 | 795.00 | 780.00 | 780.00 | 822,500 | 0 |
| 16-Jun-2022 | 780.00 | 815.00 | 780.00 | 780.00 | 1,092,900 | 0 |
| 15-Jun-2022 | 800.00 | 810.00 | 780.00 | 780.00 | 1,107,300 | 0 |
| 14-Jun-2022 | 815.00 | 815.00 | 790.00 | 800.00 | 453,800 | 0 |
| 13-Jun-2022 | 820.00 | 820.00 | 790.00 | 815.00 | 1,088,100 | 0 |
| 10-Jun-2022 | 835.00 | 850.00 | 825.00 | 830.00 | 1,349,100 | 0 |
| 09-Jun-2022 | 865.00 | 870.00 | 850.00 | 850.00 | 1,172,500 | 0 |
| 08-Jun-2022 | 820.00 | 870.00 | 820.00 | 855.00 | 3,919,600 | 0 |
| 07-Jun-2022 | 815.00 | 830.00 | 810.00 | 820.00 | 1,106,700 | 0 |
| 06-Jun-2022 | 830.00 | 845.00 | 805.00 | 815.00 | 2,188,100 | 0 |
| 03-Jun-2022 | 820.00 | 845.00 | 815.00 | 830.00 | 3,038,100 | 0 |
| 02-Jun-2022 | 780.00 | 820.00 | 780.00 | 815.00 | 2,025,200 | 0 |
| 31-May-2022 | 770.00 | 795.00 | 770.00 | 780.00 | 2,034,700 | 0 |
| 30-May-2022 | 760.00 | 770.00 | 755.00 | 765.00 | 698,000 | 0 |
| 27-May-2022 | 760.00 | 770.00 | 750.00 | 755.00 | 598,900 | 0 |
| 25-May-2022 | 755.00 | 765.00 | 750.00 | 755.00 | 614,500 | 0 |
| 24-May-2022 | 755.00 | 755.00 | 745.00 | 750.00 | 420,400 | 0 |
| 23-May-2022 | 760.00 | 765.00 | 750.00 | 755.00 | 754,600 | 0 |
| 20-May-2022 | 735.00 | 755.00 | 735.00 | 750.00 | 728,000 | 0 |
| 19-May-2022 | 735.00 | 740.00 | 705.00 | 730.00 | 691,100 | 0 |
| 18-May-2022 | 725.00 | 745.00 | 725.00 | 735.00 | 522,800 | 0 |
| 17-May-2022 | 730.00 | 740.00 | 725.00 | 725.00 | 617,300 | 0 |
| 13-May-2022 | 720.00 | 735.00 | 715.00 | 725.00 | 1,049,600 | 0 |
| 12-May-2022 | 750.00 | 750.00 | 720.00 | 720.00 | 1,323,600 | 0 |
| 11-May-2022 | 735.00 | 770.00 | 735.00 | 750.00 | 1,331,100 | 0 |
| 10-May-2022 | 740.00 | 740.00 | 710.00 | 735.00 | 1,427,100 | 0 |
| 09-May-2022 | 775.00 | 775.00 | 725.00 | 740.00 | 1,617,200 | 0 |
| 28-Apr-2022 | 750.00 | 775.00 | 735.00 | 745.00 | 2,741,400 | 0 |
| 27-Apr-2022 | 735.00 | 750.00 | 730.00 | 750.00 | 615,200 | 0 |
| 26-Apr-2022 | 735.00 | 735.00 | 715.00 | 735.00 | 770,400 | 0 |
| 25-Apr-2022 | 755.00 | 755.00 | 730.00 | 735.00 | 692,300 | 0 |
| 22-Apr-2022 | 755.00 | 770.00 | 745.00 | 755.00 | 573,600 | 0 |
| 21-Apr-2022 | 750.00 | 755.00 | 745.00 | 755.00 | 286,400 | 0 |
| 20-Apr-2022 | 750.00 | 760.00 | 745.00 | 745.00 | 540,900 | 0 |
| 19-Apr-2022 | 765.00 | 775.00 | 750.00 | 750.00 | 499,300 | 0 |
| 18-Apr-2022 | 750.00 | 785.00 | 750.00 | 760.00 | 765,000 | 0 |
| 14-Apr-2022 | 745.00 | 755.00 | 740.00 | 750.00 | 382,800 | 0 |
| 13-Apr-2022 | 745.00 | 760.00 | 735.00 | 745.00 | 673,900 | 0 |
| 12-Apr-2022 | 735.00 | 745.00 | 730.00 | 740.00 | 218,200 | 0 |
| 11-Apr-2022 | 750.00 | 755.00 | 730.00 | 735.00 | 968,600 | 0 |
| 08-Apr-2022 | 755.00 | 760.00 | 750.00 | 750.00 | 1,363,200 | 0 |
| 07-Apr-2022 | 760.00 | 760.00 | 750.00 | 755.00 | 591,900 | 0 |
| 06-Apr-2022 | 765.00 | 770.00 | 750.00 | 760.00 | 887,600 | 0 |
| 05-Apr-2022 | 775.00 | 780.00 | 760.00 | 765.00 | 1,092,700 | 0 |
| 04-Apr-2022 | 775.00 | 775.00 | 765.00 | 770.00 | 261,700 | 0 |
| 01-Apr-2022 | 775.00 | 780.00 | 760.00 | 775.00 | 522,000 | 0 |
| 31-Mar-2022 | 780.00 | 780.00 | 770.00 | 775.00 | 382,100 | 0 |
| 30-Mar-2022 | 780.00 | 790.00 | 770.00 | 770.00 | 623,000 | 0 |
| 29-Mar-2022 | 780.00 | 795.00 | 775.00 | 780.00 | 571,700 | 0 |
| 28-Mar-2022 | 775.00 | 785.00 | 770.00 | 780.00 | 533,900 | 0 |
| 25-Mar-2022 | 785.00 | 790.00 | 775.00 | 775.00 | 882,400 | 0 |
| 24-Mar-2022 | 780.00 | 790.00 | 775.00 | 785.00 | 458,200 | 0 |
| 23-Mar-2022 | 790.00 | 800.00 | 780.00 | 780.00 | 805,500 | 0 |
| 22-Mar-2022 | 795.00 | 800.00 | 785.00 | 790.00 | 333,900 | 0 |
| 21-Mar-2022 | 795.00 | 800.00 | 785.00 | 790.00 | 724,300 | 0 |
| 18-Mar-2022 | 790.00 | 830.00 | 790.00 | 795.00 | 2,152,800 | 0 |
| 17-Mar-2022 | 765.00 | 795.00 | 765.00 | 790.00 | 1,453,600 | 0 |
| 16-Mar-2022 | 760.00 | 770.00 | 755.00 | 765.00 | 423,800 | 0 |
| 15-Mar-2022 | 790.00 | 790.00 | 760.00 | 760.00 | 611,400 | 0 |
| 14-Mar-2022 | 795.00 | 805.00 | 775.00 | 785.00 | 739,900 | 0 |
| 11-Mar-2022 | 780.00 | 805.00 | 775.00 | 790.00 | 1,559,500 | 0 |