| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 850.00 | 860.00 | 830.00 | 840.00 | 221,700 | 0 |
| 09-Aug-2022 | 840.00 | 860.00 | 800.00 | 845.00 | 288,100 | 0 |
| 08-Aug-2022 | 830.00 | 860.00 | 820.00 | 830.00 | 188,800 | 0 |
| 05-Aug-2022 | 830.00 | 830.00 | 790.00 | 825.00 | 213,900 | 0 |
| 04-Aug-2022 | 840.00 | 840.00 | 830.00 | 830.00 | 102,400 | 0 |
| 03-Aug-2022 | 860.00 | 860.00 | 825.00 | 840.00 | 87,700 | 0 |
| 02-Aug-2022 | 840.00 | 865.00 | 820.00 | 860.00 | 202,600 | 0 |
| 01-Aug-2022 | 820.00 | 860.00 | 820.00 | 840.00 | 646,100 | 0 |
| 29-Jul-2022 | 825.00 | 840.00 | 820.00 | 825.00 | 229,600 | 0 |
| 28-Jul-2022 | 815.00 | 870.00 | 810.00 | 820.00 | 1,212,600 | 0 |
| 27-Jul-2022 | 825.00 | 830.00 | 820.00 | 820.00 | 271,900 | 0 |
| 26-Jul-2022 | 820.00 | 840.00 | 815.00 | 825.00 | 155,300 | 0 |
| 25-Jul-2022 | 865.00 | 865.00 | 820.00 | 820.00 | 774,400 | 0 |
| 22-Jul-2022 | 825.00 | 880.00 | 815.00 | 845.00 | 1,190,700 | 0 |
| 21-Jul-2022 | 815.00 | 825.00 | 810.00 | 820.00 | 680,400 | 0 |
| 20-Jul-2022 | 805.00 | 820.00 | 805.00 | 810.00 | 170,300 | 0 |
| 19-Jul-2022 | 800.00 | 810.00 | 785.00 | 805.00 | 237,800 | 0 |
| 18-Jul-2022 | 790.00 | 830.00 | 790.00 | 790.00 | 818,800 | 0 |
| 15-Jul-2022 | 790.00 | 800.00 | 790.00 | 790.00 | 173,600 | 0 |
| 14-Jul-2022 | 800.00 | 810.00 | 785.00 | 790.00 | 233,400 | 0 |
| 13-Jul-2022 | 765.00 | 810.00 | 765.00 | 800.00 | 1,652,900 | 0 |
| 12-Jul-2022 | 760.00 | 770.00 | 760.00 | 765.00 | 148,700 | 0 |
| 11-Jul-2022 | 790.00 | 790.00 | 750.00 | 760.00 | 863,800 | 0 |
| 08-Jul-2022 | 800.00 | 805.00 | 765.00 | 790.00 | 386,300 | 0 |
| 07-Jul-2022 | 800.00 | 810.00 | 800.00 | 800.00 | 113,200 | 0 |
| 06-Jul-2022 | 800.00 | 810.00 | 800.00 | 800.00 | 114,400 | 0 |
| 05-Jul-2022 | 810.00 | 835.00 | 790.00 | 800.00 | 234,600 | 0 |
| 04-Jul-2022 | 855.00 | 855.00 | 800.00 | 810.00 | 726,600 | 0 |
| 01-Jul-2022 | 870.00 | 870.00 | 855.00 | 855.00 | 449,200 | 0 |
| 30-Jun-2022 | 890.00 | 890.00 | 870.00 | 870.00 | 310,800 | 0 |
| 29-Jun-2022 | 885.00 | 910.00 | 875.00 | 875.00 | 316,900 | 0 |
| 28-Jun-2022 | 880.00 | 890.00 | 875.00 | 875.00 | 137,200 | 0 |
| 27-Jun-2022 | 890.00 | 890.00 | 880.00 | 880.00 | 140,700 | 0 |
| 24-Jun-2022 | 885.00 | 905.00 | 880.00 | 890.00 | 408,900 | 0 |
| 23-Jun-2022 | 895.00 | 905.00 | 890.00 | 895.00 | 113,000 | 0 |
| 22-Jun-2022 | 895.00 | 900.00 | 895.00 | 895.00 | 108,100 | 0 |
| 21-Jun-2022 | 885.00 | 895.00 | 885.00 | 895.00 | 32,000 | 0 |
| 20-Jun-2022 | 885.00 | 885.00 | 880.00 | 885.00 | 107,700 | 0 |
| 17-Jun-2022 | 885.00 | 890.00 | 875.00 | 885.00 | 164,600 | 0 |
| 16-Jun-2022 | 895.00 | 905.00 | 885.00 | 885.00 | 291,900 | 0 |
| 15-Jun-2022 | 900.00 | 900.00 | 885.00 | 885.00 | 119,200 | 0 |
| 14-Jun-2022 | 900.00 | 905.00 | 875.00 | 895.00 | 276,700 | 0 |
| 13-Jun-2022 | 885.00 | 905.00 | 865.00 | 900.00 | 847,800 | 0 |
| 10-Jun-2022 | 895.00 | 900.00 | 880.00 | 890.00 | 159,700 | 0 |
| 09-Jun-2022 | 895.00 | 900.00 | 890.00 | 895.00 | 152,100 | 0 |
| 08-Jun-2022 | 905.00 | 915.00 | 895.00 | 895.00 | 509,400 | 0 |
| 07-Jun-2022 | 900.00 | 900.00 | 890.00 | 900.00 | 235,500 | 0 |
| 06-Jun-2022 | 910.00 | 910.00 | 870.00 | 890.00 | 545,800 | 0 |
| 03-Jun-2022 | 920.00 | 925.00 | 900.00 | 905.00 | 333,100 | 0 |
| 02-Jun-2022 | 905.00 | 915.00 | 900.00 | 915.00 | 498,000 | 0 |
| 31-May-2022 | 905.00 | 910.00 | 890.00 | 905.00 | 611,100 | 0 |
| 30-May-2022 | 900.00 | 900.00 | 895.00 | 900.00 | 185,000 | 0 |
| 27-May-2022 | 895.00 | 915.00 | 895.00 | 900.00 | 286,100 | 0 |
| 25-May-2022 | 910.00 | 910.00 | 890.00 | 895.00 | 205,500 | 0 |
| 24-May-2022 | 900.00 | 915.00 | 895.00 | 905.00 | 194,500 | 0 |
| 23-May-2022 | 900.00 | 915.00 | 895.00 | 900.00 | 204,800 | 0 |
| 20-May-2022 | 900.00 | 910.00 | 900.00 | 905.00 | 211,000 | 0 |
| 19-May-2022 | 915.00 | 915.00 | 895.00 | 900.00 | 228,000 | 0 |
| 18-May-2022 | 915.00 | 940.00 | 910.00 | 915.00 | 254,900 | 0 |
| 17-May-2022 | 900.00 | 930.00 | 895.00 | 915.00 | 271,400 | 0 |
| 13-May-2022 | 885.00 | 905.00 | 880.00 | 890.00 | 188,300 | 0 |
| 12-May-2022 | 905.00 | 905.00 | 885.00 | 885.00 | 395,400 | 0 |
| 11-May-2022 | 890.00 | 910.00 | 890.00 | 905.00 | 462,600 | 0 |
| 10-May-2022 | 900.00 | 900.00 | 870.00 | 890.00 | 477,200 | 0 |
| 09-May-2022 | 925.00 | 940.00 | 880.00 | 900.00 | 472,500 | 0 |
| 28-Apr-2022 | 920.00 | 945.00 | 915.00 | 925.00 | 489,900 | 0 |
| 27-Apr-2022 | 910.00 | 925.00 | 910.00 | 915.00 | 416,000 | 0 |
| 26-Apr-2022 | 915.00 | 925.00 | 900.00 | 905.00 | 566,500 | 0 |
| 25-Apr-2022 | 915.00 | 915.00 | 890.00 | 895.00 | 324,200 | 0 |
| 22-Apr-2022 | 920.00 | 920.00 | 900.00 | 915.00 | 211,100 | 0 |
| 21-Apr-2022 | 920.00 | 930.00 | 910.00 | 920.00 | 257,500 | 0 |
| 20-Apr-2022 | 925.00 | 925.00 | 910.00 | 920.00 | 360,300 | 0 |
| 19-Apr-2022 | 950.00 | 955.00 | 920.00 | 925.00 | 358,400 | 0 |
| 18-Apr-2022 | 930.00 | 950.00 | 920.00 | 940.00 | 634,400 | 0 |
| 14-Apr-2022 | 915.00 | 940.00 | 915.00 | 930.00 | 574,700 | 0 |
| 13-Apr-2022 | 940.00 | 945.00 | 915.00 | 915.00 | 446,300 | 0 |
| 12-Apr-2022 | 925.00 | 940.00 | 910.00 | 930.00 | 536,300 | 0 |
| 11-Apr-2022 | 955.00 | 955.00 | 925.00 | 925.00 | 957,200 | 0 |
| 08-Apr-2022 | 960.00 | 970.00 | 955.00 | 955.00 | 956,700 | 0 |
| 07-Apr-2022 | 960.00 | 980.00 | 950.00 | 955.00 | 869,500 | 0 |
| 06-Apr-2022 | 955.00 | 970.00 | 950.00 | 960.00 | 396,100 | 0 |
| 05-Apr-2022 | 965.00 | 965.00 | 950.00 | 950.00 | 356,800 | 0 |
| 04-Apr-2022 | 970.00 | 975.00 | 955.00 | 965.00 | 815,900 | 0 |
| 01-Apr-2022 | 950.00 | 985.00 | 935.00 | 965.00 | 839,300 | 0 |
| 31-Mar-2022 | 950.00 | 955.00 | 940.00 | 955.00 | 386,400 | 0 |
| 30-Mar-2022 | 960.00 | 965.00 | 945.00 | 950.00 | 464,900 | 0 |
| 29-Mar-2022 | 975.00 | 995.00 | 955.00 | 955.00 | 254,600 | 0 |
| 28-Mar-2022 | 980.00 | 1,000.00 | 965.00 | 975.00 | 283,100 | 0 |
| 25-Mar-2022 | 995.00 | 1,020.00 | 970.00 | 980.00 | 1,032,100 | 0 |
| 24-Mar-2022 | 965.00 | 1,035.00 | 965.00 | 995.00 | 1,840,100 | 0 |
| 23-Mar-2022 | 965.00 | 975.00 | 945.00 | 955.00 | 498,900 | 0 |
| 22-Mar-2022 | 930.00 | 965.00 | 930.00 | 965.00 | 1,110,900 | 0 |
| 21-Mar-2022 | 960.00 | 960.00 | 925.00 | 930.00 | 830,300 | 0 |
| 18-Mar-2022 | 975.00 | 980.00 | 950.00 | 960.00 | 281,600 | 0 |
| 17-Mar-2022 | 950.00 | 975.00 | 945.00 | 965.00 | 707,600 | 0 |
| 16-Mar-2022 | 940.00 | 960.00 | 940.00 | 945.00 | 446,200 | 0 |
| 15-Mar-2022 | 965.00 | 975.00 | 935.00 | 940.00 | 558,800 | 0 |
| 14-Mar-2022 | 1,000.00 | 1,000.00 | 955.00 | 965.00 | 1,144,200 | 0 |
| 11-Mar-2022 | 1,000.00 | 1,025.00 | 980.00 | 990.00 | 959,600 | 0 |
| 10-Mar-2022 | 1,030.00 | 1,060.00 | 980.00 | 1,000.00 | 1,874,500 | 0 |