| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 700.00 | 720.00 | 700.00 | 715.00 | 8,233,700 | 0 |
| 10-Aug-2022 | 695.00 | 700.00 | 690.00 | 700.00 | 6,160,100 | 0 |
| 09-Aug-2022 | 705.00 | 715.00 | 695.00 | 695.00 | 4,738,100 | 0 |
| 08-Aug-2022 | 720.00 | 725.00 | 700.00 | 705.00 | 8,850,500 | 0 |
| 05-Aug-2022 | 695.00 | 730.00 | 695.00 | 720.00 | 41,165,100 | 0 |
| 04-Aug-2022 | 700.00 | 710.00 | 690.00 | 695.00 | 11,428,400 | 0 |
| 03-Aug-2022 | 695.00 | 700.00 | 685.00 | 695.00 | 14,052,100 | 0 |
| 02-Aug-2022 | 650.00 | 720.00 | 650.00 | 700.00 | 46,904,900 | 0 |
| 01-Aug-2022 | 640.00 | 655.00 | 640.00 | 650.00 | 13,603,100 | 0 |
| 29-Jul-2022 | 640.00 | 660.00 | 625.00 | 640.00 | 7,993,200 | 0 |
| 28-Jul-2022 | 625.00 | 645.00 | 620.00 | 640.00 | 6,298,200 | 0 |
| 27-Jul-2022 | 625.00 | 630.00 | 615.00 | 620.00 | 47,716,300 | 0 |
| 26-Jul-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 11,482,600 | 0 |
| 25-Jul-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 14,871,500 | 0 |
| 22-Jul-2022 | 630.00 | 640.00 | 625.00 | 630.00 | 5,015,600 | 0 |
| 21-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 5,157,400 | 0 |
| 20-Jul-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 632,700 | 0 |
| 19-Jul-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 2,267,800 | 0 |
| 18-Jul-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 9,312,100 | 0 |
| 15-Jul-2022 | 625.00 | 630.00 | 625.00 | 625.00 | 1,790,600 | 0 |
| 14-Jul-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 20,173,400 | 0 |
| 13-Jul-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 3,063,300 | 0 |
| 12-Jul-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 3,862,600 | 0 |
| 11-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 3,128,900 | 0 |
| 08-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 9,752,400 | 0 |
| 07-Jul-2022 | 625.00 | 635.00 | 625.00 | 635.00 | 2,904,200 | 0 |
| 06-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 3,747,200 | 0 |
| 05-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 9,417,500 | 0 |
| 04-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 8,900,200 | 0 |
| 01-Jul-2022 | 640.00 | 640.00 | 630.00 | 635.00 | 6,251,600 | 0 |
| 30-Jun-2022 | 635.00 | 640.00 | 635.00 | 635.00 | 1,787,200 | 0 |
| 29-Jun-2022 | 635.00 | 640.00 | 635.00 | 640.00 | 1,523,600 | 0 |
| 28-Jun-2022 | 640.00 | 645.00 | 635.00 | 635.00 | 2,691,500 | 0 |
| 27-Jun-2022 | 635.00 | 640.00 | 635.00 | 640.00 | 4,230,200 | 0 |
| 24-Jun-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 4,262,100 | 0 |
| 23-Jun-2022 | 640.00 | 645.00 | 630.00 | 630.00 | 6,375,700 | 0 |
| 22-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 5,466,100 | 0 |
| 21-Jun-2022 | 635.00 | 645.00 | 635.00 | 640.00 | 4,019,700 | 0 |
| 20-Jun-2022 | 640.00 | 640.00 | 635.00 | 635.00 | 14,385,600 | 0 |
| 17-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 8,957,600 | 0 |
| 16-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 32,334,800 | 0 |
| 15-Jun-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 1,713,900 | 0 |
| 14-Jun-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 14,532,600 | 0 |
| 13-Jun-2022 | 640.00 | 645.00 | 630.00 | 635.00 | 11,927,200 | 0 |
| 10-Jun-2022 | 640.00 | 640.00 | 635.00 | 640.00 | 12,445,900 | 0 |
| 09-Jun-2022 | 645.00 | 645.00 | 635.00 | 640.00 | 28,445,400 | 0 |
| 08-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 30,272,800 | 0 |
| 07-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 39,030,700 | 0 |
| 06-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 8,870,600 | 0 |
| 03-Jun-2022 | 640.00 | 650.00 | 635.00 | 640.00 | 11,614,700 | 0 |
| 02-Jun-2022 | 640.00 | 650.00 | 635.00 | 640.00 | 15,743,200 | 0 |
| 31-May-2022 | 645.00 | 645.00 | 635.00 | 640.00 | 6,419,400 | 0 |
| 30-May-2022 | 635.00 | 640.00 | 630.00 | 640.00 | 12,719,300 | 0 |
| 27-May-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 4,105,800 | 0 |
| 25-May-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 5,875,300 | 0 |
| 24-May-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 1,948,400 | 0 |
| 23-May-2022 | 635.00 | 635.00 | 625.00 | 635.00 | 2,453,000 | 0 |
| 20-May-2022 | 630.00 | 635.00 | 625.00 | 635.00 | 2,094,600 | 0 |
| 19-May-2022 | 635.00 | 635.00 | 625.00 | 625.00 | 8,367,300 | 0 |
| 18-May-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 3,335,000 | 0 |
| 17-May-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 2,879,300 | 0 |
| 13-May-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 5,286,700 | 0 |
| 12-May-2022 | 645.00 | 645.00 | 630.00 | 630.00 | 1,100,800 | 0 |
| 11-May-2022 | 625.00 | 650.00 | 620.00 | 640.00 | 17,499,100 | 0 |
| 10-May-2022 | 640.00 | 645.00 | 620.00 | 625.00 | 9,923,900 | 0 |
| 09-May-2022 | 640.00 | 645.00 | 625.00 | 630.00 | 14,282,000 | 0 |
| 28-Apr-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 17,408,100 | 0 |
| 27-Apr-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 2,270,200 | 0 |
| 26-Apr-2022 | 640.00 | 645.00 | 640.00 | 640.00 | 8,417,200 | 0 |
| 25-Apr-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 8,133,900 | 0 |
| 22-Apr-2022 | 650.00 | 655.00 | 640.00 | 640.00 | 5,945,100 | 0 |
| 21-Apr-2022 | 665.00 | 680.00 | 650.00 | 650.00 | 16,225,800 | 0 |
| 20-Apr-2022 | 645.00 | 665.00 | 640.00 | 665.00 | 13,832,000 | 0 |
| 19-Apr-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 2,121,200 | 0 |
| 18-Apr-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 3,094,100 | 0 |
| 14-Apr-2022 | 655.00 | 660.00 | 635.00 | 640.00 | 7,432,000 | 0 |
| 13-Apr-2022 | 660.00 | 670.00 | 650.00 | 665.00 | 10,107,200 | 0 |
| 12-Apr-2022 | 655.00 | 660.00 | 650.00 | 655.00 | 6,768,800 | 0 |
| 11-Apr-2022 | 660.00 | 670.00 | 650.00 | 655.00 | 13,997,900 | 0 |
| 08-Apr-2022 | 665.00 | 670.00 | 650.00 | 660.00 | 9,678,600 | 0 |
| 07-Apr-2022 | 670.00 | 675.00 | 655.00 | 660.00 | 6,346,300 | 0 |
| 06-Apr-2022 | 670.00 | 700.00 | 665.00 | 670.00 | 15,076,200 | 0 |
| 05-Apr-2022 | 655.00 | 670.00 | 655.00 | 670.00 | 12,596,300 | 0 |
| 04-Apr-2022 | 645.00 | 665.00 | 645.00 | 655.00 | 4,073,900 | 0 |
| 01-Apr-2022 | 650.00 | 650.00 | 640.00 | 645.00 | 735,800 | 0 |
| 31-Mar-2022 | 655.00 | 655.00 | 640.00 | 650.00 | 1,461,600 | 0 |
| 30-Mar-2022 | 645.00 | 655.00 | 645.00 | 650.00 | 1,123,000 | 0 |
| 29-Mar-2022 | 650.00 | 655.00 | 645.00 | 645.00 | 5,197,300 | 0 |
| 28-Mar-2022 | 655.00 | 655.00 | 650.00 | 655.00 | 4,398,700 | 0 |
| 25-Mar-2022 | 645.00 | 655.00 | 645.00 | 655.00 | 611,800 | 0 |
| 24-Mar-2022 | 645.00 | 655.00 | 645.00 | 650.00 | 4,397,200 | 0 |
| 23-Mar-2022 | 645.00 | 650.00 | 640.00 | 650.00 | 2,041,900 | 0 |
| 22-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 2,218,400 | 0 |
| 21-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 499,600 | 0 |
| 18-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 468,700 | 0 |
| 17-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,527,700 | 0 |
| 16-Mar-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 1,300,900 | 0 |
| 15-Mar-2022 | 640.00 | 650.00 | 635.00 | 635.00 | 1,497,100 | 0 |
| 14-Mar-2022 | 645.00 | 650.00 | 635.00 | 640.00 | 2,579,100 | 0 |
| 11-Mar-2022 | 630.00 | 645.00 | 630.00 | 645.00 | 750,600 | 0 |