| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 695.00 | 740.00 | 685.00 | 690.00 | 7,800 | 0 |
| 16-Aug-2022 | 695.00 | 695.00 | 685.00 | 685.00 | 3,100 | 0 |
| 15-Aug-2022 | 695.00 | 700.00 | 670.00 | 680.00 | 7,000 | 0 |
| 12-Aug-2022 | 695.00 | 700.00 | 695.00 | 695.00 | 8,300 | 0 |
| 11-Aug-2022 | 705.00 | 710.00 | 670.00 | 690.00 | 13,000 | 0 |
| 10-Aug-2022 | 695.00 | 720.00 | 685.00 | 705.00 | 5,200 | 0 |
| 09-Aug-2022 | 685.00 | 695.00 | 685.00 | 695.00 | 2,700 | 0 |
| 08-Aug-2022 | 685.00 | 705.00 | 685.00 | 685.00 | 2,900 | 0 |
| 05-Aug-2022 | 695.00 | 695.00 | 675.00 | 680.00 | 2,900 | 0 |
| 04-Aug-2022 | 700.00 | 710.00 | 675.00 | 695.00 | 10,200 | 0 |
| 03-Aug-2022 | 715.00 | 730.00 | 660.00 | 675.00 | 4,800 | 0 |
| 02-Aug-2022 | 700.00 | 700.00 | 695.00 | 695.00 | 5,400 | 0 |
| 01-Aug-2022 | 685.00 | 760.00 | 660.00 | 700.00 | 34,500 | 0 |
| 29-Jul-2022 | 695.00 | 695.00 | 670.00 | 685.00 | 4,200 | 0 |
| 28-Jul-2022 | 650.00 | 700.00 | 650.00 | 700.00 | 4,500 | 0 |
| 27-Jul-2022 | 665.00 | 690.00 | 665.00 | 665.00 | 8,100 | 0 |
| 26-Jul-2022 | 685.00 | 690.00 | 660.00 | 690.00 | 8,300 | 0 |
| 25-Jul-2022 | 695.00 | 695.00 | 675.00 | 695.00 | 5,500 | 0 |
| 22-Jul-2022 | 700.00 | 705.00 | 690.00 | 700.00 | 3,100 | 0 |
| 21-Jul-2022 | 680.00 | 715.00 | 640.00 | 700.00 | 8,300 | 0 |
| 20-Jul-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 400 | 0 |
| 19-Jul-2022 | 700.00 | 700.00 | 685.00 | 685.00 | 3,100 | 0 |
| 18-Jul-2022 | 680.00 | 685.00 | 680.00 | 685.00 | 6,100 | 0 |
| 15-Jul-2022 | 670.00 | 680.00 | 670.00 | 680.00 | 600 | 0 |
| 14-Jul-2022 | 670.00 | 670.00 | 660.00 | 670.00 | 500 | 0 |
| 13-Jul-2022 | 670.00 | 670.00 | 650.00 | 670.00 | 1,500 | 0 |
| 12-Jul-2022 | 655.00 | 675.00 | 640.00 | 675.00 | 11,300 | 0 |
| 11-Jul-2022 | 685.00 | 685.00 | 640.00 | 650.00 | 16,300 | 0 |
| 08-Jul-2022 | 685.00 | 685.00 | 660.00 | 660.00 | 5,000 | 0 |
| 07-Jul-2022 | 665.00 | 665.00 | 660.00 | 660.00 | 43,200 | 0 |
| 06-Jul-2022 | 690.00 | 690.00 | 660.00 | 660.00 | 2,300 | 0 |
| 05-Jul-2022 | 700.00 | 700.00 | 655.00 | 665.00 | 24,000 | 0 |
| 04-Jul-2022 | 705.00 | 705.00 | 665.00 | 700.00 | 36,300 | 0 |
| 01-Jul-2022 | 685.00 | 710.00 | 680.00 | 710.00 | 3,500 | 0 |
| 30-Jun-2022 | 735.00 | 775.00 | 665.00 | 690.00 | 53,200 | 0 |
| 29-Jun-2022 | 740.00 | 740.00 | 685.00 | 710.00 | 14,900 | 0 |
| 28-Jun-2022 | 740.00 | 745.00 | 735.00 | 735.00 | 12,300 | 0 |
| 27-Jun-2022 | 745.00 | 750.00 | 740.00 | 740.00 | 13,300 | 0 |
| 24-Jun-2022 | 730.00 | 800.00 | 680.00 | 745.00 | 15,100 | 0 |
| 23-Jun-2022 | 780.00 | 780.00 | 730.00 | 730.00 | 12,800 | 0 |
| 22-Jun-2022 | 790.00 | 795.00 | 775.00 | 780.00 | 26,000 | 0 |
| 21-Jun-2022 | 775.00 | 790.00 | 765.00 | 790.00 | 3,400 | 0 |
| 20-Jun-2022 | 765.00 | 790.00 | 765.00 | 765.00 | 7,400 | 0 |
| 17-Jun-2022 | 765.00 | 765.00 | 740.00 | 765.00 | 2,600 | 0 |
| 16-Jun-2022 | 790.00 | 790.00 | 760.00 | 765.00 | 17,900 | 0 |
| 15-Jun-2022 | 770.00 | 815.00 | 770.00 | 790.00 | 21,600 | 0 |
| 14-Jun-2022 | 765.00 | 825.00 | 750.00 | 825.00 | 8,800 | 0 |
| 13-Jun-2022 | 770.00 | 810.00 | 765.00 | 800.00 | 10,400 | 0 |
| 10-Jun-2022 | 790.00 | 820.00 | 790.00 | 820.00 | 13,200 | 0 |
| 09-Jun-2022 | 775.00 | 800.00 | 775.00 | 790.00 | 9,700 | 0 |
| 08-Jun-2022 | 810.00 | 820.00 | 770.00 | 775.00 | 6,500 | 0 |
| 07-Jun-2022 | 795.00 | 815.00 | 795.00 | 810.00 | 2,800 | 0 |
| 06-Jun-2022 | 795.00 | 820.00 | 780.00 | 795.00 | 9,600 | 0 |
| 03-Jun-2022 | 820.00 | 850.00 | 765.00 | 835.00 | 6,000 | 0 |
| 02-Jun-2022 | 750.00 | 885.00 | 720.00 | 820.00 | 42,100 | 0 |
| 31-May-2022 | 765.00 | 765.00 | 715.00 | 730.00 | 31,300 | 0 |
| 30-May-2022 | 800.00 | 850.00 | 765.00 | 765.00 | 4,000 | 0 |
| 27-May-2022 | 780.00 | 780.00 | 750.00 | 770.00 | 13,500 | 0 |
| 25-May-2022 | 800.00 | 810.00 | 760.00 | 775.00 | 2,700 | 0 |
| 24-May-2022 | 845.00 | 845.00 | 790.00 | 815.00 | 36,300 | 0 |
| 23-May-2022 | 735.00 | 845.00 | 735.00 | 845.00 | 8,700 | 0 |
| 20-May-2022 | 745.00 | 745.00 | 700.00 | 735.00 | 16,700 | 0 |
| 19-May-2022 | 670.00 | 710.00 | 635.00 | 700.00 | 18,600 | 0 |
| 18-May-2022 | 680.00 | 750.00 | 655.00 | 665.00 | 40,600 | 0 |
| 17-May-2022 | 780.00 | 780.00 | 680.00 | 680.00 | 76,200 | 0 |
| 13-May-2022 | 780.00 | 800.00 | 730.00 | 730.00 | 112,600 | 0 |
| 12-May-2022 | 900.00 | 900.00 | 780.00 | 780.00 | 11,300 | 0 |
| 11-May-2022 | 865.00 | 920.00 | 830.00 | 835.00 | 18,600 | 0 |
| 10-May-2022 | 870.00 | 870.00 | 840.00 | 865.00 | 5,500 | 0 |
| 09-May-2022 | 880.00 | 880.00 | 850.00 | 870.00 | 22,500 | 0 |
| 28-Apr-2022 | 860.00 | 890.00 | 860.00 | 890.00 | 2,300 | 0 |
| 27-Apr-2022 | 895.00 | 895.00 | 860.00 | 895.00 | 3,900 | 0 |
| 26-Apr-2022 | 890.00 | 905.00 | 890.00 | 895.00 | 4,900 | 0 |
| 25-Apr-2022 | 890.00 | 890.00 | 890.00 | 890.00 | 700 | 0 |
| 22-Apr-2022 | 890.00 | 890.00 | 890.00 | 890.00 | 1,200 | 0 |
| 21-Apr-2022 | 875.00 | 900.00 | 850.00 | 895.00 | 2,000 | 0 |
| 20-Apr-2022 | 890.00 | 890.00 | 880.00 | 880.00 | 200 | 0 |
| 19-Apr-2022 | 865.00 | 920.00 | 855.00 | 910.00 | 9,900 | 0 |
| 18-Apr-2022 | 860.00 | 870.00 | 860.00 | 865.00 | 600 | 0 |
| 14-Apr-2022 | 865.00 | 865.00 | 860.00 | 860.00 | 1,400 | 0 |
| 13-Apr-2022 | 835.00 | 870.00 | 835.00 | 865.00 | 7,200 | 0 |
| 12-Apr-2022 | 875.00 | 875.00 | 835.00 | 870.00 | 12,300 | 0 |
| 11-Apr-2022 | 895.00 | 900.00 | 830.00 | 880.00 | 20,700 | 0 |
| 08-Apr-2022 | 900.00 | 900.00 | 855.00 | 890.00 | 6,200 | 0 |
| 07-Apr-2022 | 910.00 | 910.00 | 880.00 | 900.00 | 3,300 | 0 |
| 06-Apr-2022 | 910.00 | 910.00 | 880.00 | 900.00 | 1,600 | 0 |
| 05-Apr-2022 | 945.00 | 945.00 | 880.00 | 915.00 | 28,500 | 0 |
| 04-Apr-2022 | 860.00 | 945.00 | 830.00 | 945.00 | 26,200 | 0 |
| 01-Apr-2022 | 860.00 | 870.00 | 860.00 | 870.00 | 5,800 | 0 |
| 31-Mar-2022 | 900.00 | 920.00 | 860.00 | 920.00 | 14,000 | 0 |
| 30-Mar-2022 | 925.00 | 925.00 | 865.00 | 900.00 | 10,800 | 0 |
| 29-Mar-2022 | 915.00 | 940.00 | 915.00 | 925.00 | 7,100 | 0 |
| 28-Mar-2022 | 865.00 | 915.00 | 865.00 | 915.00 | 1,200 | 0 |
| 25-Mar-2022 | 870.00 | 1,000.00 | 845.00 | 920.00 | 21,300 | 0 |
| 24-Mar-2022 | 875.00 | 875.00 | 850.00 | 850.00 | 2,300 | 0 |
| 23-Mar-2022 | 885.00 | 890.00 | 840.00 | 875.00 | 12,900 | 0 |
| 22-Mar-2022 | 860.00 | 890.00 | 835.00 | 885.00 | 7,600 | 0 |
| 21-Mar-2022 | 840.00 | 870.00 | 835.00 | 860.00 | 3,800 | 0 |
| 18-Mar-2022 | 850.00 | 870.00 | 840.00 | 870.00 | 13,400 | 0 |
| 17-Mar-2022 | 860.00 | 860.00 | 835.00 | 845.00 | 3,500 | 0 |