| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 372.00 | 384.00 | 372.00 | 380.00 | 12,300 | 0 |
| 10-Aug-2022 | 380.00 | 380.00 | 356.00 | 376.00 | 16,000 | 0 |
| 09-Aug-2022 | 378.00 | 380.00 | 370.00 | 380.00 | 3,900 | 0 |
| 08-Aug-2022 | 378.00 | 380.00 | 370.00 | 380.00 | 40,400 | 0 |
| 05-Aug-2022 | 380.00 | 380.00 | 368.00 | 380.00 | 1,600 | 0 |
| 04-Aug-2022 | 380.00 | 380.00 | 358.00 | 378.00 | 3,300 | 0 |
| 03-Aug-2022 | 356.00 | 374.00 | 356.00 | 374.00 | 2,000 | 0 |
| 02-Aug-2022 | 374.00 | 374.00 | 370.00 | 370.00 | 500 | 0 |
| 01-Aug-2022 | 376.00 | 376.00 | 374.00 | 374.00 | 700 | 0 |
| 29-Jul-2022 | 372.00 | 376.00 | 362.00 | 376.00 | 1,400 | 0 |
| 28-Jul-2022 | 388.00 | 388.00 | 372.00 | 376.00 | 1,600 | 0 |
| 27-Jul-2022 | 386.00 | 386.00 | 374.00 | 374.00 | 1,800 | 0 |
| 26-Jul-2022 | 390.00 | 390.00 | 368.00 | 372.00 | 27,100 | 0 |
| 25-Jul-2022 | 374.00 | 374.00 | 368.00 | 374.00 | 5,400 | 0 |
| 22-Jul-2022 | 380.00 | 380.00 | 358.00 | 374.00 | 21,600 | 0 |
| 21-Jul-2022 | 388.00 | 388.00 | 360.00 | 370.00 | 11,800 | 0 |
| 20-Jul-2022 | 372.00 | 430.00 | 364.00 | 370.00 | 69,600 | 0 |
| 19-Jul-2022 | 380.00 | 380.00 | 354.00 | 358.00 | 36,300 | 0 |
| 18-Jul-2022 | 364.00 | 380.00 | 364.00 | 380.00 | 700 | 0 |
| 15-Jul-2022 | 392.00 | 392.00 | 374.00 | 374.00 | 4,000 | 0 |
| 14-Jul-2022 | 392.00 | 392.00 | 360.00 | 376.00 | 38,200 | 0 |
| 13-Jul-2022 | 388.00 | 388.00 | 368.00 | 372.00 | 800 | 0 |
| 12-Jul-2022 | 380.00 | 390.00 | 380.00 | 388.00 | 1,800 | 0 |
| 11-Jul-2022 | 392.00 | 394.00 | 370.00 | 390.00 | 4,600 | 0 |
| 08-Jul-2022 | 378.00 | 394.00 | 374.00 | 394.00 | 7,000 | 0 |
| 07-Jul-2022 | 380.00 | 380.00 | 372.00 | 372.00 | 800 | 0 |
| 06-Jul-2022 | 362.00 | 372.00 | 362.00 | 370.00 | 1,600 | 0 |
| 05-Jul-2022 | 372.00 | 372.00 | 362.00 | 362.00 | 32,500 | 0 |
| 04-Jul-2022 | 390.00 | 390.00 | 360.00 | 362.00 | 90,600 | 0 |
| 01-Jul-2022 | 388.00 | 388.00 | 366.00 | 386.00 | 8,200 | 0 |
| 30-Jun-2022 | 374.00 | 394.00 | 372.00 | 376.00 | 38,100 | 0 |
| 29-Jun-2022 | 400.00 | 400.00 | 368.00 | 390.00 | 25,900 | 0 |
| 28-Jun-2022 | 372.00 | 384.00 | 360.00 | 384.00 | 1,800 | 0 |
| 27-Jun-2022 | 400.00 | 402.00 | 384.00 | 384.00 | 3,100 | 0 |
| 24-Jun-2022 | 378.00 | 432.00 | 366.00 | 384.00 | 55,100 | 0 |
| 23-Jun-2022 | 376.00 | 388.00 | 364.00 | 378.00 | 28,000 | 0 |
| 22-Jun-2022 | 400.00 | 400.00 | 368.00 | 388.00 | 6,200 | 0 |
| 21-Jun-2022 | 380.00 | 400.00 | 362.00 | 380.00 | 64,600 | 0 |
| 20-Jun-2022 | 382.00 | 382.00 | 356.00 | 360.00 | 366,200 | 0 |
| 17-Jun-2022 | 400.00 | 400.00 | 356.00 | 382.00 | 149,700 | 0 |
| 16-Jun-2022 | 378.00 | 382.00 | 378.00 | 382.00 | 8,400 | 0 |
| 15-Jun-2022 | 378.00 | 378.00 | 378.00 | 378.00 | 15,900 | 0 |
| 14-Jun-2022 | 420.00 | 420.00 | 378.00 | 378.00 | 157,200 | 0 |
| 13-Jun-2022 | 420.00 | 420.00 | 396.00 | 406.00 | 394,000 | 0 |
| 10-Jun-2022 | 432.00 | 432.00 | 402.00 | 424.00 | 23,000 | 0 |
| 09-Jun-2022 | 398.00 | 450.00 | 392.00 | 424.00 | 394,000 | 0 |
| 08-Jun-2022 | 398.00 | 420.00 | 388.00 | 402.00 | 91,600 | 0 |
| 07-Jun-2022 | 408.00 | 420.00 | 380.00 | 400.00 | 213,600 | 0 |
| 06-Jun-2022 | 360.00 | 424.00 | 360.00 | 406.00 | 501,000 | 0 |
| 03-Jun-2022 | 394.00 | 394.00 | 350.00 | 362.00 | 175,900 | 0 |
| 02-Jun-2022 | 312.00 | 390.00 | 312.00 | 376.00 | 1,619,400 | 0 |
| 31-May-2022 | 322.00 | 322.00 | 312.00 | 312.00 | 2,300 | 0 |
| 30-May-2022 | 320.00 | 320.00 | 310.00 | 312.00 | 13,900 | 0 |
| 27-May-2022 | 314.00 | 320.00 | 314.00 | 320.00 | 10,500 | 0 |
| 25-May-2022 | 314.00 | 322.00 | 314.00 | 314.00 | 6,500 | 0 |
| 24-May-2022 | 326.00 | 326.00 | 310.00 | 324.00 | 3,800 | 0 |
| 23-May-2022 | 328.00 | 328.00 | 306.00 | 326.00 | 13,300 | 0 |
| 20-May-2022 | 320.00 | 330.00 | 300.00 | 328.00 | 84,500 | 0 |
| 19-May-2022 | 320.00 | 320.00 | 320.00 | 320.00 | 500 | 0 |
| 18-May-2022 | 326.00 | 326.00 | 318.00 | 326.00 | 2,400 | 0 |
| 17-May-2022 | 322.00 | 326.00 | 322.00 | 326.00 | 1,700 | 0 |
| 13-May-2022 | 320.00 | 342.00 | 318.00 | 338.00 | 22,100 | 0 |
| 12-May-2022 | 314.00 | 328.00 | 312.00 | 318.00 | 62,000 | 0 |
| 11-May-2022 | 320.00 | 330.00 | 320.00 | 328.00 | 2,200 | 0 |
| 10-May-2022 | 328.00 | 342.00 | 322.00 | 322.00 | 35,500 | 0 |
| 09-May-2022 | 320.00 | 328.00 | 320.00 | 328.00 | 3,600 | 0 |
| 28-Apr-2022 | 318.00 | 324.00 | 318.00 | 322.00 | 27,100 | 0 |
| 27-Apr-2022 | 322.00 | 326.00 | 314.00 | 314.00 | 46,200 | 0 |
| 26-Apr-2022 | 324.00 | 324.00 | 320.00 | 322.00 | 8,000 | 0 |
| 25-Apr-2022 | 320.00 | 330.00 | 318.00 | 326.00 | 6,700 | 0 |
| 22-Apr-2022 | 328.00 | 328.00 | 322.00 | 324.00 | 6,500 | 0 |
| 21-Apr-2022 | 326.00 | 330.00 | 322.00 | 330.00 | 19,600 | 0 |
| 20-Apr-2022 | 328.00 | 328.00 | 318.00 | 320.00 | 15,400 | 0 |
| 19-Apr-2022 | 332.00 | 332.00 | 322.00 | 330.00 | 15,800 | 0 |
| 18-Apr-2022 | 324.00 | 332.00 | 322.00 | 330.00 | 5,700 | 0 |
| 14-Apr-2022 | 328.00 | 340.00 | 324.00 | 330.00 | 19,900 | 0 |
| 13-Apr-2022 | 320.00 | 326.00 | 318.00 | 326.00 | 13,000 | 0 |
| 12-Apr-2022 | 330.00 | 332.00 | 322.00 | 322.00 | 69,400 | 0 |
| 11-Apr-2022 | 340.00 | 340.00 | 324.00 | 326.00 | 179,200 | 0 |
| 08-Apr-2022 | 360.00 | 390.00 | 336.00 | 336.00 | 6,288,900 | 0 |
| 07-Apr-2022 | 356.00 | 360.00 | 354.00 | 360.00 | 15,700 | 0 |
| 06-Apr-2022 | 356.00 | 358.00 | 354.00 | 354.00 | 107,800 | 0 |
| 05-Apr-2022 | 326.00 | 350.00 | 326.00 | 350.00 | 216,500 | 0 |
| 04-Apr-2022 | 326.00 | 334.00 | 326.00 | 326.00 | 1,700 | 0 |
| 01-Apr-2022 | 324.00 | 334.00 | 324.00 | 324.00 | 10,300 | 0 |
| 31-Mar-2022 | 324.00 | 338.00 | 324.00 | 324.00 | 9,100 | 0 |
| 30-Mar-2022 | 326.00 | 326.00 | 322.00 | 324.00 | 50,500 | 0 |
| 29-Mar-2022 | 328.00 | 328.00 | 326.00 | 326.00 | 800 | 0 |
| 28-Mar-2022 | 336.00 | 360.00 | 322.00 | 328.00 | 122,800 | 0 |
| 25-Mar-2022 | 322.00 | 322.00 | 322.00 | 322.00 | 500 | 0 |
| 24-Mar-2022 | 340.00 | 340.00 | 320.00 | 340.00 | 28,200 | 0 |
| 23-Mar-2022 | 358.00 | 358.00 | 340.00 | 340.00 | 36,100 | 0 |
| 22-Mar-2022 | 388.00 | 390.00 | 364.00 | 364.00 | 8,100 | 0 |
| 21-Mar-2022 | 318.00 | 390.00 | 314.00 | 390.00 | 38,600 | 0 |
| 18-Mar-2022 | 318.00 | 324.00 | 316.00 | 324.00 | 17,200 | 0 |
| 17-Mar-2022 | 318.00 | 320.00 | 316.00 | 318.00 | 10,500 | 0 |
| 16-Mar-2022 | 320.00 | 326.00 | 314.00 | 320.00 | 33,100 | 0 |
| 15-Mar-2022 | 334.00 | 334.00 | 318.00 | 328.00 | 5,600 | 0 |
| 14-Mar-2022 | 318.00 | 336.00 | 318.00 | 334.00 | 13,400 | 0 |
| 11-Mar-2022 | 322.00 | 338.00 | 322.00 | 336.00 | 8,700 | 0 |