| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 149.00 | 155.00 | 149.00 | 155.00 | 16,700 | 0 |
| 11-Aug-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 5,000 | 0 |
| 10-Aug-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 1,000 | 0 |
| 09-Aug-2022 | 150.00 | 151.00 | 150.00 | 151.00 | 400 | 0 |
| 08-Aug-2022 | 151.00 | 155.00 | 151.00 | 154.00 | 12,900 | 0 |
| 05-Aug-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 04-Aug-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 1,000 | 0 |
| 03-Aug-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 200 | 0 |
| 02-Aug-2022 | 150.00 | 150.00 | 149.00 | 149.00 | 500 | 0 |
| 01-Aug-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 29-Jul-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 28-Jul-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 27-Jul-2022 | 150.00 | 154.00 | 150.00 | 150.00 | 56,100 | 0 |
| 26-Jul-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 25-Jul-2022 | 148.00 | 149.00 | 148.00 | 149.00 | 29,900 | 0 |
| 22-Jul-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 100 | 0 |
| 21-Jul-2022 | 148.00 | 150.00 | 145.00 | 150.00 | 81,800 | 0 |
| 20-Jul-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 19-Jul-2022 | 151.00 | 151.00 | 150.00 | 150.00 | 3,000 | 0 |
| 18-Jul-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 0 |
| 15-Jul-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 100 | 0 |
| 14-Jul-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 0 |
| 13-Jul-2022 | 151.00 | 151.00 | 148.00 | 148.00 | 300 | 0 |
| 12-Jul-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 1,100 | 0 |
| 11-Jul-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 1,400 | 0 |
| 08-Jul-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 0 |
| 07-Jul-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 0 |
| 06-Jul-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 200 | 0 |
| 05-Jul-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 100 | 0 |
| 04-Jul-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | 0 |
| 01-Jul-2022 | 151.00 | 151.00 | 148.00 | 148.00 | 500 | 0 |
| 30-Jun-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 3,100 | 0 |
| 29-Jun-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 0 | 0 |
| 28-Jun-2022 | 150.00 | 151.00 | 150.00 | 151.00 | 300 | 0 |
| 27-Jun-2022 | 149.00 | 151.00 | 148.00 | 150.00 | 17,200 | 0 |
| 24-Jun-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 100 | 0 |
| 23-Jun-2022 | 149.00 | 151.00 | 149.00 | 149.00 | 2,900 | 0 |
| 22-Jun-2022 | 151.00 | 151.00 | 149.00 | 149.00 | 1,000 | 0 |
| 21-Jun-2022 | 149.00 | 151.00 | 149.00 | 151.00 | 300 | 0 |
| 20-Jun-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 0 | 0 |
| 17-Jun-2022 | 150.00 | 150.00 | 149.00 | 149.00 | 21,500 | 0 |
| 16-Jun-2022 | 151.00 | 155.00 | 150.00 | 150.00 | 136,700 | 0 |
| 15-Jun-2022 | 149.00 | 151.00 | 149.00 | 151.00 | 108,100 | 0 |
| 14-Jun-2022 | 152.00 | 152.00 | 148.00 | 149.00 | 13,600 | 0 |
| 13-Jun-2022 | 152.00 | 155.00 | 149.00 | 149.00 | 52,200 | 0 |
| 10-Jun-2022 | 151.00 | 152.00 | 149.00 | 150.00 | 52,300 | 0 |
| 09-Jun-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 0 | 0 |
| 08-Jun-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 2,800 | 0 |
| 07-Jun-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 7,000 | 0 |
| 06-Jun-2022 | 149.00 | 150.00 | 149.00 | 150.00 | 7,100 | 0 |
| 03-Jun-2022 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 02-Jun-2022 | 150.00 | 152.00 | 150.00 | 152.00 | 1,900 | 0 |
| 31-May-2022 | 154.00 | 154.00 | 149.00 | 150.00 | 47,000 | 0 |
| 30-May-2022 | 149.00 | 153.00 | 149.00 | 153.00 | 1,300 | 0 |
| 27-May-2022 | 156.00 | 156.00 | 148.00 | 155.00 | 12,300 | 0 |
| 25-May-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 600 | 0 |
| 24-May-2022 | 154.00 | 154.00 | 147.00 | 148.00 | 21,300 | 0 |
| 23-May-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | 0 |
| 20-May-2022 | 154.00 | 154.00 | 148.00 | 154.00 | 5,200 | 0 |
| 19-May-2022 | 151.00 | 154.00 | 151.00 | 153.00 | 45,400 | 0 |
| 18-May-2022 | 149.00 | 149.00 | 147.00 | 149.00 | 173,400 | 0 |
| 17-May-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 27,600 | 0 |
| 13-May-2022 | 158.00 | 159.00 | 150.00 | 150.00 | 1,800 | 0 |
| 12-May-2022 | 152.00 | 159.00 | 151.00 | 154.00 | 2,100 | 0 |
| 11-May-2022 | 150.00 | 152.00 | 150.00 | 152.00 | 1,900 | 0 |
| 10-May-2022 | 158.00 | 158.00 | 150.00 | 150.00 | 2,000 | 0 |
| 09-May-2022 | 158.00 | 160.00 | 149.00 | 158.00 | 157,900 | 0 |
| 28-Apr-2022 | 158.00 | 158.00 | 158.00 | 158.00 | 500 | 0 |
| 27-Apr-2022 | 156.00 | 160.00 | 156.00 | 157.00 | 125,200 | 0 |
| 26-Apr-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 400 | 0 |
| 25-Apr-2022 | 146.00 | 154.00 | 144.00 | 146.00 | 31,000 | 0 |
| 22-Apr-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 21-Apr-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | 0 |
| 20-Apr-2022 | 152.00 | 154.00 | 146.00 | 154.00 | 2,600 | 0 |
| 19-Apr-2022 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 18-Apr-2022 | 152.00 | 155.00 | 152.00 | 155.00 | 2,500 | 0 |
| 14-Apr-2022 | 152.00 | 152.00 | 152.00 | 152.00 | 800 | 0 |
| 13-Apr-2022 | 152.00 | 152.00 | 152.00 | 152.00 | 100 | 0 |
| 12-Apr-2022 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | 0 |
| 11-Apr-2022 | 153.00 | 155.00 | 153.00 | 155.00 | 1,200 | 0 |
| 08-Apr-2022 | 156.00 | 156.00 | 156.00 | 156.00 | 1,800 | 0 |
| 07-Apr-2022 | 155.00 | 156.00 | 154.00 | 156.00 | 4,100 | 0 |
| 06-Apr-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 20,200 | 0 |
| 05-Apr-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 300 | 0 |
| 04-Apr-2022 | 154.00 | 154.00 | 153.00 | 154.00 | 2,000 | 0 |
| 01-Apr-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 31-Mar-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | 0 |
| 30-Mar-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 500 | 0 |
| 29-Mar-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 500 | 0 |
| 28-Mar-2022 | 154.00 | 155.00 | 154.00 | 154.00 | 27,600 | 0 |
| 25-Mar-2022 | 156.00 | 156.00 | 154.00 | 154.00 | 124,000 | 0 |
| 24-Mar-2022 | 156.00 | 167.00 | 153.00 | 165.00 | 114,400 | 0 |
| 23-Mar-2022 | 155.00 | 155.00 | 155.00 | 155.00 | 3,300 | 0 |
| 22-Mar-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 1,500 | 0 |
| 21-Mar-2022 | 160.00 | 160.00 | 152.00 | 154.00 | 34,500 | 0 |
| 18-Mar-2022 | 151.00 | 162.00 | 149.00 | 160.00 | 35,500 | 0 |
| 17-Mar-2022 | 153.00 | 153.00 | 151.00 | 151.00 | 9,900 | 0 |
| 16-Mar-2022 | 153.00 | 158.00 | 153.00 | 155.00 | 900 | 0 |
| 15-Mar-2022 | 155.00 | 180.00 | 146.00 | 153.00 | 383,600 | 0 |
| 14-Mar-2022 | 155.00 | 155.00 | 155.00 | 155.00 | 400 | 0 |