| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 765.00 | 765.00 | 755.00 | 765.00 | 9,500 | 0 |
| 09-Aug-2022 | 770.00 | 770.00 | 765.00 | 765.00 | 26,000 | 0 |
| 08-Aug-2022 | 790.00 | 800.00 | 770.00 | 770.00 | 37,900 | 0 |
| 05-Aug-2022 | 800.00 | 800.00 | 770.00 | 790.00 | 26,900 | 0 |
| 04-Aug-2022 | 740.00 | 780.00 | 705.00 | 780.00 | 142,900 | 0 |
| 03-Aug-2022 | 785.00 | 785.00 | 740.00 | 740.00 | 653,400 | 0 |
| 02-Aug-2022 | 815.00 | 815.00 | 770.00 | 785.00 | 90,600 | 0 |
| 01-Aug-2022 | 835.00 | 835.00 | 785.00 | 790.00 | 233,000 | 0 |
| 29-Jul-2022 | 835.00 | 890.00 | 780.00 | 835.00 | 331,900 | 0 |
| 28-Jul-2022 | 815.00 | 950.00 | 805.00 | 835.00 | 75,500 | 0 |
| 27-Jul-2022 | 780.00 | 820.00 | 780.00 | 815.00 | 23,600 | 0 |
| 26-Jul-2022 | 820.00 | 820.00 | 775.00 | 775.00 | 262,000 | 0 |
| 25-Jul-2022 | 830.00 | 830.00 | 790.00 | 820.00 | 28,900 | 0 |
| 22-Jul-2022 | 820.00 | 880.00 | 820.00 | 830.00 | 135,600 | 0 |
| 21-Jul-2022 | 800.00 | 815.00 | 785.00 | 810.00 | 88,600 | 0 |
| 20-Jul-2022 | 800.00 | 815.00 | 780.00 | 800.00 | 9,500 | 0 |
| 19-Jul-2022 | 825.00 | 825.00 | 775.00 | 780.00 | 958,000 | 0 |
| 18-Jul-2022 | 875.00 | 875.00 | 830.00 | 830.00 | 32,000 | 0 |
| 15-Jul-2022 | 825.00 | 865.00 | 785.00 | 825.00 | 244,600 | 0 |
| 14-Jul-2022 | 870.00 | 890.00 | 820.00 | 825.00 | 211,600 | 0 |
| 13-Jul-2022 | 930.00 | 930.00 | 870.00 | 870.00 | 176,300 | 0 |
| 12-Jul-2022 | 925.00 | 925.00 | 915.00 | 925.00 | 30,900 | 0 |
| 11-Jul-2022 | 975.00 | 1,000.00 | 925.00 | 925.00 | 132,600 | 0 |
| 08-Jul-2022 | 935.00 | 975.00 | 895.00 | 975.00 | 62,900 | 0 |
| 07-Jul-2022 | 925.00 | 945.00 | 925.00 | 935.00 | 1,900 | 0 |
| 06-Jul-2022 | 925.00 | 950.00 | 875.00 | 925.00 | 200,700 | 0 |
| 05-Jul-2022 | 955.00 | 975.00 | 925.00 | 925.00 | 30,300 | 0 |
| 04-Jul-2022 | 950.00 | 1,000.00 | 930.00 | 955.00 | 39,300 | 0 |
| 01-Jul-2022 | 920.00 | 950.00 | 910.00 | 950.00 | 51,600 | 0 |
| 30-Jun-2022 | 905.00 | 920.00 | 895.00 | 920.00 | 78,200 | 0 |
| 29-Jun-2022 | 960.00 | 960.00 | 900.00 | 900.00 | 42,200 | 0 |
| 28-Jun-2022 | 935.00 | 950.00 | 925.00 | 950.00 | 77,700 | 0 |
| 27-Jun-2022 | 985.00 | 985.00 | 930.00 | 935.00 | 93,200 | 0 |
| 24-Jun-2022 | 910.00 | 995.00 | 895.00 | 985.00 | 252,000 | 0 |
| 23-Jun-2022 | 960.00 | 960.00 | 900.00 | 910.00 | 225,000 | 0 |
| 22-Jun-2022 | 960.00 | 965.00 | 960.00 | 960.00 | 4,300 | 0 |
| 21-Jun-2022 | 1,005.00 | 1,005.00 | 970.00 | 970.00 | 12,300 | 0 |
| 20-Jun-2022 | 1,030.00 | 1,030.00 | 965.00 | 965.00 | 488,900 | 0 |
| 17-Jun-2022 | 1,020.00 | 1,030.00 | 975.00 | 1,030.00 | 62,200 | 0 |
| 16-Jun-2022 | 980.00 | 1,020.00 | 980.00 | 1,020.00 | 109,100 | 0 |
| 15-Jun-2022 | 1,135.00 | 1,135.00 | 985.00 | 985.00 | 546,900 | 0 |
| 14-Jun-2022 | 1,060.00 | 1,085.00 | 1,010.00 | 1,050.00 | 197,800 | 0 |
| 13-Jun-2022 | 1,135.00 | 1,135.00 | 1,075.00 | 1,075.00 | 357,400 | 0 |
| 10-Jun-2022 | 1,135.00 | 1,170.00 | 1,090.00 | 1,140.00 | 73,200 | 0 |
| 09-Jun-2022 | 1,190.00 | 1,190.00 | 1,130.00 | 1,135.00 | 401,400 | 0 |
| 08-Jun-2022 | 1,195.00 | 1,200.00 | 1,130.00 | 1,195.00 | 372,200 | 0 |
| 07-Jun-2022 | 1,250.00 | 1,250.00 | 1,155.00 | 1,195.00 | 168,000 | 0 |
| 06-Jun-2022 | 1,200.00 | 1,260.00 | 1,190.00 | 1,240.00 | 595,000 | 0 |
| 03-Jun-2022 | 1,180.00 | 1,200.00 | 1,140.00 | 1,200.00 | 247,500 | 0 |
| 02-Jun-2022 | 1,150.00 | 1,190.00 | 1,085.00 | 1,180.00 | 491,500 | 0 |
| 31-May-2022 | 1,220.00 | 1,220.00 | 1,145.00 | 1,155.00 | 816,900 | 0 |
| 30-May-2022 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 707,200 | 0 |
| 27-May-2022 | 1,250.00 | 1,250.00 | 1,220.00 | 1,235.00 | 373,300 | 0 |
| 25-May-2022 | 1,225.00 | 1,290.00 | 1,225.00 | 1,235.00 | 548,700 | 0 |
| 24-May-2022 | 1,205.00 | 1,300.00 | 1,205.00 | 1,215.00 | 1,054,800 | 0 |
| 23-May-2022 | 1,010.00 | 1,230.00 | 1,010.00 | 1,200.00 | 1,524,400 | 0 |
| 20-May-2022 | 980.00 | 1,030.00 | 930.00 | 1,010.00 | 413,900 | 0 |
| 19-May-2022 | 795.00 | 985.00 | 790.00 | 965.00 | 661,400 | 0 |
| 18-May-2022 | 720.00 | 805.00 | 720.00 | 800.00 | 339,700 | 0 |
| 17-May-2022 | 720.00 | 760.00 | 720.00 | 750.00 | 170,400 | 0 |
| 13-May-2022 | 770.00 | 770.00 | 710.00 | 710.00 | 169,800 | 0 |
| 12-May-2022 | 765.00 | 765.00 | 730.00 | 740.00 | 135,500 | 0 |
| 11-May-2022 | 730.00 | 780.00 | 720.00 | 750.00 | 24,500 | 0 |
| 10-May-2022 | 750.00 | 760.00 | 720.00 | 750.00 | 105,500 | 0 |
| 09-May-2022 | 790.00 | 805.00 | 745.00 | 750.00 | 129,800 | 0 |
| 28-Apr-2022 | 780.00 | 805.00 | 780.00 | 790.00 | 44,900 | 0 |
| 27-Apr-2022 | 795.00 | 805.00 | 780.00 | 795.00 | 117,800 | 0 |
| 26-Apr-2022 | 750.00 | 795.00 | 750.00 | 760.00 | 43,300 | 0 |
| 25-Apr-2022 | 765.00 | 795.00 | 740.00 | 740.00 | 131,800 | 0 |
| 22-Apr-2022 | 775.00 | 790.00 | 760.00 | 765.00 | 27,200 | 0 |
| 21-Apr-2022 | 775.00 | 795.00 | 760.00 | 775.00 | 48,500 | 0 |
| 20-Apr-2022 | 790.00 | 820.00 | 745.00 | 775.00 | 255,000 | 0 |
| 19-Apr-2022 | 800.00 | 900.00 | 735.00 | 800.00 | 690,700 | 0 |
| 18-Apr-2022 | 865.00 | 865.00 | 790.00 | 790.00 | 286,700 | 0 |
| 14-Apr-2022 | 880.00 | 880.00 | 840.00 | 845.00 | 17,300 | 0 |
| 13-Apr-2022 | 870.00 | 880.00 | 845.00 | 845.00 | 13,900 | 0 |
| 12-Apr-2022 | 870.00 | 870.00 | 850.00 | 850.00 | 324,500 | 0 |
| 11-Apr-2022 | 880.00 | 880.00 | 845.00 | 860.00 | 72,300 | 0 |
| 08-Apr-2022 | 880.00 | 905.00 | 845.00 | 845.00 | 161,800 | 0 |
| 07-Apr-2022 | 890.00 | 890.00 | 860.00 | 880.00 | 56,000 | 0 |
| 06-Apr-2022 | 890.00 | 910.00 | 855.00 | 880.00 | 39,800 | 0 |
| 05-Apr-2022 | 895.00 | 910.00 | 860.00 | 890.00 | 200,800 | 0 |
| 04-Apr-2022 | 890.00 | 910.00 | 860.00 | 895.00 | 315,100 | 0 |
| 01-Apr-2022 | 885.00 | 910.00 | 840.00 | 890.00 | 190,200 | 0 |
| 31-Mar-2022 | 890.00 | 910.00 | 865.00 | 885.00 | 52,000 | 0 |
| 30-Mar-2022 | 880.00 | 920.00 | 840.00 | 880.00 | 106,800 | 0 |
| 29-Mar-2022 | 915.00 | 915.00 | 845.00 | 880.00 | 17,700 | 0 |
| 28-Mar-2022 | 925.00 | 925.00 | 850.00 | 880.00 | 85,400 | 0 |
| 25-Mar-2022 | 925.00 | 925.00 | 880.00 | 880.00 | 46,800 | 0 |
| 24-Mar-2022 | 880.00 | 910.00 | 880.00 | 880.00 | 134,700 | 0 |
| 23-Mar-2022 | 930.00 | 960.00 | 880.00 | 880.00 | 161,700 | 0 |
| 22-Mar-2022 | 930.00 | 930.00 | 900.00 | 910.00 | 56,700 | 0 |
| 21-Mar-2022 | 930.00 | 930.00 | 895.00 | 895.00 | 87,700 | 0 |
| 18-Mar-2022 | 925.00 | 930.00 | 900.00 | 900.00 | 57,800 | 0 |
| 17-Mar-2022 | 950.00 | 985.00 | 900.00 | 930.00 | 29,500 | 0 |
| 16-Mar-2022 | 925.00 | 990.00 | 905.00 | 950.00 | 1,761,100 | 0 |
| 15-Mar-2022 | 870.00 | 940.00 | 835.00 | 880.00 | 384,700 | 0 |
| 14-Mar-2022 | 880.00 | 925.00 | 850.00 | 850.00 | 38,400 | 0 |
| 11-Mar-2022 | 880.00 | 930.00 | 860.00 | 880.00 | 82,200 | 0 |
| 10-Mar-2022 | 940.00 | 960.00 | 850.00 | 880.00 | 36,600 | 0 |