| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 615.00 | 640.00 | 615.00 | 635.00 | 8,945,500 | 0 |
| 10-Aug-2022 | 660.00 | 660.00 | 610.00 | 610.00 | 14,972,500 | 0 |
| 09-Aug-2022 | 660.00 | 670.00 | 645.00 | 650.00 | 13,313,600 | 0 |
| 08-Aug-2022 | 645.00 | 660.00 | 630.00 | 660.00 | 13,703,100 | 0 |
| 05-Aug-2022 | 635.00 | 650.00 | 635.00 | 645.00 | 19,345,100 | 0 |
| 04-Aug-2022 | 615.00 | 650.00 | 610.00 | 635.00 | 20,798,900 | 0 |
| 03-Aug-2022 | 630.00 | 630.00 | 610.00 | 615.00 | 3,712,500 | 0 |
| 02-Aug-2022 | 630.00 | 640.00 | 605.00 | 620.00 | 11,578,700 | 0 |
| 01-Aug-2022 | 595.00 | 635.00 | 590.00 | 630.00 | 23,226,600 | 0 |
| 29-Jul-2022 | 595.00 | 605.00 | 585.00 | 595.00 | 14,939,600 | 0 |
| 28-Jul-2022 | 600.00 | 620.00 | 600.00 | 605.00 | 6,732,900 | 0 |
| 27-Jul-2022 | 590.00 | 605.00 | 585.00 | 600.00 | 3,553,700 | 0 |
| 26-Jul-2022 | 600.00 | 600.00 | 585.00 | 585.00 | 4,216,300 | 0 |
| 25-Jul-2022 | 600.00 | 605.00 | 600.00 | 600.00 | 4,743,500 | 0 |
| 22-Jul-2022 | 605.00 | 610.00 | 590.00 | 600.00 | 7,368,700 | 0 |
| 21-Jul-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 3,756,600 | 0 |
| 20-Jul-2022 | 585.00 | 605.00 | 585.00 | 605.00 | 8,992,800 | 0 |
| 19-Jul-2022 | 565.00 | 590.00 | 565.00 | 585.00 | 3,561,500 | 0 |
| 18-Jul-2022 | 565.00 | 575.00 | 565.00 | 565.00 | 2,705,000 | 0 |
| 15-Jul-2022 | 570.00 | 575.00 | 565.00 | 565.00 | 1,759,500 | 0 |
| 14-Jul-2022 | 565.00 | 580.00 | 555.00 | 570.00 | 4,945,200 | 0 |
| 13-Jul-2022 | 570.00 | 575.00 | 560.00 | 565.00 | 2,728,400 | 0 |
| 12-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 3,064,800 | 0 |
| 11-Jul-2022 | 590.00 | 590.00 | 560.00 | 570.00 | 4,994,000 | 0 |
| 08-Jul-2022 | 580.00 | 590.00 | 580.00 | 585.00 | 1,231,800 | 0 |
| 07-Jul-2022 | 585.00 | 595.00 | 580.00 | 580.00 | 4,636,200 | 0 |
| 06-Jul-2022 | 605.00 | 605.00 | 585.00 | 585.00 | 3,471,200 | 0 |
| 05-Jul-2022 | 595.00 | 605.00 | 590.00 | 605.00 | 4,840,400 | 0 |
| 04-Jul-2022 | 595.00 | 605.00 | 580.00 | 590.00 | 10,923,500 | 0 |
| 01-Jul-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 4,375,000 | 0 |
| 30-Jun-2022 | 590.00 | 610.00 | 585.00 | 590.00 | 17,641,300 | 0 |
| 29-Jun-2022 | 590.00 | 600.00 | 585.00 | 590.00 | 6,524,400 | 0 |
| 28-Jun-2022 | 600.00 | 605.00 | 580.00 | 590.00 | 7,625,200 | 0 |
| 27-Jun-2022 | 610.00 | 620.00 | 590.00 | 595.00 | 8,507,200 | 0 |
| 24-Jun-2022 | 570.00 | 610.00 | 570.00 | 610.00 | 12,994,700 | 0 |
| 23-Jun-2022 | 590.00 | 590.00 | 555.00 | 570.00 | 30,102,600 | 0 |
| 22-Jun-2022 | 610.00 | 615.00 | 575.00 | 585.00 | 26,861,800 | 0 |
| 21-Jun-2022 | 620.00 | 620.00 | 600.00 | 610.00 | 15,720,700 | 0 |
| 20-Jun-2022 | 630.00 | 630.00 | 610.00 | 615.00 | 9,672,800 | 0 |
| 17-Jun-2022 | 630.00 | 635.00 | 615.00 | 630.00 | 15,210,100 | 0 |
| 16-Jun-2022 | 625.00 | 635.00 | 620.00 | 630.00 | 7,425,000 | 0 |
| 15-Jun-2022 | 635.00 | 640.00 | 615.00 | 620.00 | 9,913,200 | 0 |
| 14-Jun-2022 | 625.00 | 645.00 | 620.00 | 635.00 | 5,496,300 | 0 |
| 13-Jun-2022 | 655.00 | 655.00 | 625.00 | 625.00 | 12,453,000 | 0 |
| 10-Jun-2022 | 650.00 | 665.00 | 640.00 | 650.00 | 14,604,200 | 0 |
| 09-Jun-2022 | 680.00 | 685.00 | 650.00 | 655.00 | 22,044,500 | 0 |
| 08-Jun-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 7,392,500 | 0 |
| 07-Jun-2022 | 705.00 | 705.00 | 675.00 | 685.00 | 9,121,600 | 0 |
| 06-Jun-2022 | 705.00 | 705.00 | 680.00 | 690.00 | 11,697,100 | 0 |
| 03-Jun-2022 | 705.00 | 705.00 | 685.00 | 685.00 | 12,812,900 | 0 |
| 02-Jun-2022 | 690.00 | 720.00 | 690.00 | 695.00 | 29,594,600 | 0 |
| 31-May-2022 | 730.00 | 735.00 | 690.00 | 690.00 | 51,929,600 | 0 |
| 30-May-2022 | 745.00 | 745.00 | 720.00 | 730.00 | 15,933,800 | 0 |
| 27-May-2022 | 705.00 | 740.00 | 705.00 | 735.00 | 22,755,100 | 0 |
| 25-May-2022 | 710.00 | 720.00 | 700.00 | 705.00 | 8,953,300 | 0 |
| 24-May-2022 | 705.00 | 710.00 | 695.00 | 700.00 | 14,408,000 | 0 |
| 23-May-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 6,770,900 | 0 |
| 20-May-2022 | 700.00 | 715.00 | 700.00 | 700.00 | 11,064,000 | 0 |
| 19-May-2022 | 715.00 | 715.00 | 695.00 | 695.00 | 15,678,700 | 0 |
| 18-May-2022 | 715.00 | 725.00 | 710.00 | 720.00 | 9,200,700 | 0 |
| 17-May-2022 | 720.00 | 745.00 | 710.00 | 715.00 | 22,014,200 | 0 |
| 13-May-2022 | 690.00 | 735.00 | 690.00 | 720.00 | 31,203,200 | 0 |
| 12-May-2022 | 690.00 | 700.00 | 685.00 | 685.00 | 12,238,800 | 0 |
| 11-May-2022 | 685.00 | 710.00 | 680.00 | 690.00 | 16,097,300 | 0 |
| 10-May-2022 | 705.00 | 705.00 | 655.00 | 685.00 | 15,293,400 | 0 |
| 09-May-2022 | 715.00 | 725.00 | 680.00 | 695.00 | 31,005,100 | 0 |
| 28-Apr-2022 | 700.00 | 730.00 | 700.00 | 715.00 | 8,202,200 | 0 |
| 27-Apr-2022 | 720.00 | 720.00 | 700.00 | 700.00 | 6,539,300 | 0 |
| 26-Apr-2022 | 710.00 | 720.00 | 695.00 | 705.00 | 7,355,500 | 0 |
| 25-Apr-2022 | 750.00 | 755.00 | 700.00 | 705.00 | 17,209,800 | 0 |
| 22-Apr-2022 | 760.00 | 765.00 | 730.00 | 750.00 | 16,339,500 | 0 |
| 21-Apr-2022 | 730.00 | 770.00 | 730.00 | 760.00 | 26,080,600 | 0 |
| 20-Apr-2022 | 720.00 | 740.00 | 715.00 | 730.00 | 15,763,800 | 0 |
| 19-Apr-2022 | 745.00 | 755.00 | 715.00 | 720.00 | 14,135,000 | 0 |
| 18-Apr-2022 | 745.00 | 755.00 | 725.00 | 740.00 | 19,510,500 | 0 |
| 14-Apr-2022 | 685.00 | 745.00 | 685.00 | 745.00 | 48,552,900 | 0 |
| 13-Apr-2022 | 695.00 | 695.00 | 675.00 | 685.00 | 10,120,800 | 0 |
| 12-Apr-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 11,088,800 | 0 |
| 11-Apr-2022 | 695.00 | 705.00 | 685.00 | 695.00 | 21,184,200 | 0 |
| 08-Apr-2022 | 660.00 | 700.00 | 660.00 | 695.00 | 14,807,200 | 0 |
| 07-Apr-2022 | 665.00 | 670.00 | 655.00 | 665.00 | 11,498,500 | 0 |
| 06-Apr-2022 | 670.00 | 680.00 | 660.00 | 665.00 | 6,264,000 | 0 |
| 05-Apr-2022 | 650.00 | 670.00 | 650.00 | 670.00 | 4,659,900 | 0 |
| 04-Apr-2022 | 665.00 | 670.00 | 640.00 | 645.00 | 12,082,700 | 0 |
| 01-Apr-2022 | 680.00 | 690.00 | 665.00 | 665.00 | 3,537,400 | 0 |
| 31-Mar-2022 | 685.00 | 690.00 | 665.00 | 680.00 | 7,797,700 | 0 |
| 30-Mar-2022 | 690.00 | 700.00 | 680.00 | 685.00 | 9,407,100 | 0 |
| 29-Mar-2022 | 695.00 | 715.00 | 685.00 | 685.00 | 10,913,400 | 0 |
| 28-Mar-2022 | 680.00 | 700.00 | 680.00 | 690.00 | 4,300,100 | 0 |
| 25-Mar-2022 | 695.00 | 705.00 | 680.00 | 680.00 | 3,057,000 | 0 |
| 24-Mar-2022 | 685.00 | 695.00 | 680.00 | 690.00 | 5,243,400 | 0 |
| 23-Mar-2022 | 690.00 | 700.00 | 680.00 | 685.00 | 4,549,900 | 0 |
| 22-Mar-2022 | 705.00 | 710.00 | 685.00 | 690.00 | 4,834,900 | 0 |
| 21-Mar-2022 | 680.00 | 705.00 | 680.00 | 700.00 | 13,973,700 | 0 |
| 18-Mar-2022 | 680.00 | 680.00 | 660.00 | 675.00 | 4,101,700 | 0 |
| 17-Mar-2022 | 640.00 | 680.00 | 640.00 | 675.00 | 8,148,100 | 0 |
| 16-Mar-2022 | 675.00 | 675.00 | 640.00 | 640.00 | 8,350,600 | 0 |
| 15-Mar-2022 | 680.00 | 690.00 | 660.00 | 660.00 | 9,358,000 | 0 |
| 14-Mar-2022 | 655.00 | 685.00 | 650.00 | 680.00 | 11,132,800 | 0 |
| 11-Mar-2022 | 655.00 | 655.00 | 645.00 | 650.00 | 4,793,200 | 0 |