| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 177.00 | 190.00 | 176.00 | 185.00 | 7,973,300 | 0 |
| 10-Aug-2022 | 172.00 | 180.00 | 171.00 | 175.00 | 2,535,800 | 0 |
| 09-Aug-2022 | 174.00 | 179.00 | 169.00 | 172.00 | 2,319,500 | 0 |
| 08-Aug-2022 | 183.00 | 188.00 | 170.00 | 176.00 | 4,547,900 | 0 |
| 05-Aug-2022 | 170.00 | 185.00 | 167.00 | 182.00 | 6,424,700 | 0 |
| 04-Aug-2022 | 179.00 | 189.00 | 167.00 | 168.00 | 6,014,700 | 0 |
| 03-Aug-2022 | 195.00 | 196.00 | 179.00 | 179.00 | 12,080,500 | 0 |
| 02-Aug-2022 | 158.00 | 192.00 | 158.00 | 192.00 | 24,218,300 | 0 |
| 01-Aug-2022 | 181.00 | 181.00 | 169.00 | 169.00 | 926,600 | 0 |
| 29-Jul-2022 | 196.00 | 196.00 | 181.00 | 181.00 | 2,961,700 | 0 |
| 28-Jul-2022 | 212.00 | 236.00 | 192.00 | 194.00 | 22,186,300 | 0 |
| 27-Jul-2022 | 179.00 | 216.00 | 179.00 | 206.00 | 22,515,900 | 0 |
| 26-Jul-2022 | 141.00 | 182.00 | 137.00 | 179.00 | 19,322,500 | 0 |
| 25-Jul-2022 | 133.00 | 142.00 | 123.00 | 138.00 | 10,904,600 | 0 |
| 22-Jul-2022 | 126.00 | 144.00 | 124.00 | 132.00 | 17,168,800 | 0 |
| 21-Jul-2022 | 128.00 | 134.00 | 124.00 | 125.00 | 3,895,400 | 0 |
| 20-Jul-2022 | 123.00 | 130.00 | 123.00 | 127.00 | 4,868,600 | 0 |
| 19-Jul-2022 | 120.00 | 125.00 | 116.00 | 123.00 | 1,198,900 | 0 |
| 18-Jul-2022 | 123.00 | 125.00 | 120.00 | 120.00 | 739,100 | 0 |
| 15-Jul-2022 | 124.00 | 126.00 | 119.00 | 123.00 | 2,670,900 | 0 |
| 14-Jul-2022 | 129.00 | 131.00 | 120.00 | 123.00 | 5,596,500 | 0 |
| 13-Jul-2022 | 123.00 | 133.00 | 123.00 | 128.00 | 12,558,500 | 0 |
| 12-Jul-2022 | 124.00 | 130.00 | 121.00 | 123.00 | 4,850,900 | 0 |
| 11-Jul-2022 | 116.00 | 132.00 | 116.00 | 123.00 | 10,696,500 | 0 |
| 08-Jul-2022 | 113.00 | 140.00 | 111.00 | 122.00 | 24,766,200 | 0 |
| 07-Jul-2022 | 108.00 | 130.00 | 108.00 | 119.00 | 19,401,000 | 0 |
| 06-Jul-2022 | 111.00 | 123.00 | 110.00 | 116.00 | 10,518,900 | 0 |
| 05-Jul-2022 | 138.00 | 154.00 | 118.00 | 118.00 | 13,356,900 | 0 |
| 04-Jul-2022 | 100.00 | 126.00 | 97.00 | 126.00 | 32,174,200 | 0 |
| 01-Jul-2022 | 93.00 | 96.00 | 92.00 | 94.00 | 73,500 | 0 |
| 30-Jun-2022 | 96.00 | 96.00 | 91.00 | 93.00 | 75,300 | 0 |
| 29-Jun-2022 | 96.00 | 96.00 | 93.00 | 93.00 | 46,900 | 0 |
| 28-Jun-2022 | 96.00 | 96.00 | 91.00 | 95.00 | 222,000 | 0 |
| 27-Jun-2022 | 90.00 | 97.00 | 90.00 | 94.00 | 108,200 | 0 |
| 24-Jun-2022 | 94.00 | 95.00 | 90.00 | 90.00 | 65,000 | 0 |
| 23-Jun-2022 | 98.00 | 100.00 | 88.00 | 93.00 | 995,900 | 0 |
| 22-Jun-2022 | 96.00 | 100.00 | 94.00 | 94.00 | 454,600 | 0 |
| 21-Jun-2022 | 97.00 | 97.00 | 94.00 | 97.00 | 21,800 | 0 |
| 20-Jun-2022 | 98.00 | 98.00 | 94.00 | 95.00 | 33,100 | 0 |
| 17-Jun-2022 | 98.00 | 101.00 | 95.00 | 98.00 | 436,600 | 0 |
| 16-Jun-2022 | 100.00 | 100.00 | 94.00 | 97.00 | 44,800 | 0 |
| 15-Jun-2022 | 97.00 | 100.00 | 95.00 | 98.00 | 43,000 | 0 |
| 14-Jun-2022 | 92.00 | 100.00 | 92.00 | 97.00 | 371,200 | 0 |
| 13-Jun-2022 | 98.00 | 100.00 | 92.00 | 92.00 | 116,200 | 0 |
| 10-Jun-2022 | 100.00 | 100.00 | 94.00 | 95.00 | 23,000 | 0 |
| 09-Jun-2022 | 94.00 | 97.00 | 93.00 | 93.00 | 36,800 | 0 |
| 08-Jun-2022 | 99.00 | 99.00 | 93.00 | 94.00 | 35,700 | 0 |
| 07-Jun-2022 | 99.00 | 99.00 | 98.00 | 98.00 | 1,200 | 0 |
| 06-Jun-2022 | 98.00 | 99.00 | 96.00 | 99.00 | 1,300 | 0 |
| 03-Jun-2022 | 100.00 | 100.00 | 92.00 | 99.00 | 71,500 | 0 |
| 02-Jun-2022 | 100.00 | 100.00 | 97.00 | 98.00 | 73,700 | 0 |
| 31-May-2022 | 97.00 | 100.00 | 95.00 | 99.00 | 19,600 | 0 |
| 30-May-2022 | 99.00 | 100.00 | 96.00 | 97.00 | 82,700 | 0 |
| 27-May-2022 | 100.00 | 100.00 | 98.00 | 99.00 | 17,500 | 0 |
| 25-May-2022 | 101.00 | 101.00 | 96.00 | 98.00 | 61,800 | 0 |
| 24-May-2022 | 98.00 | 103.00 | 96.00 | 100.00 | 515,500 | 0 |
| 23-May-2022 | 100.00 | 100.00 | 93.00 | 98.00 | 41,500 | 0 |
| 20-May-2022 | 100.00 | 100.00 | 93.00 | 96.00 | 66,100 | 0 |
| 19-May-2022 | 96.00 | 99.00 | 92.00 | 92.00 | 20,200 | 0 |
| 18-May-2022 | 95.00 | 97.00 | 94.00 | 96.00 | 26,500 | 0 |
| 17-May-2022 | 92.00 | 97.00 | 91.00 | 96.00 | 10,400 | 0 |
| 13-May-2022 | 94.00 | 97.00 | 91.00 | 92.00 | 38,700 | 0 |
| 12-May-2022 | 94.00 | 94.00 | 90.00 | 92.00 | 138,400 | 0 |
| 11-May-2022 | 96.00 | 96.00 | 91.00 | 94.00 | 141,900 | 0 |
| 10-May-2022 | 100.00 | 100.00 | 91.00 | 96.00 | 132,000 | 0 |
| 09-May-2022 | 97.00 | 100.00 | 95.00 | 95.00 | 81,700 | 0 |
| 28-Apr-2022 | 99.00 | 100.00 | 96.00 | 96.00 | 7,100 | 0 |
| 27-Apr-2022 | 100.00 | 101.00 | 96.00 | 100.00 | 14,600 | 0 |
| 26-Apr-2022 | 100.00 | 100.00 | 100.00 | 100.00 | 100 | 0 |
| 25-Apr-2022 | 100.00 | 100.00 | 94.00 | 98.00 | 12,500 | 0 |
| 22-Apr-2022 | 98.00 | 98.00 | 94.00 | 94.00 | 46,500 | 0 |
| 21-Apr-2022 | 97.00 | 98.00 | 94.00 | 97.00 | 142,000 | 0 |
| 20-Apr-2022 | 100.00 | 102.00 | 96.00 | 96.00 | 55,600 | 0 |
| 19-Apr-2022 | 102.00 | 102.00 | 95.00 | 95.00 | 37,800 | 0 |
| 18-Apr-2022 | 102.00 | 102.00 | 100.00 | 100.00 | 11,300 | 0 |
| 14-Apr-2022 | 102.00 | 102.00 | 99.00 | 100.00 | 2,400 | 0 |
| 13-Apr-2022 | 102.00 | 102.00 | 99.00 | 101.00 | 3,600 | 0 |
| 12-Apr-2022 | 96.00 | 103.00 | 95.00 | 101.00 | 23,200 | 0 |
| 11-Apr-2022 | 100.00 | 103.00 | 95.00 | 96.00 | 12,700 | 0 |
| 08-Apr-2022 | 100.00 | 100.00 | 97.00 | 97.00 | 9,200 | 0 |
| 07-Apr-2022 | 99.00 | 104.00 | 97.00 | 97.00 | 21,600 | 0 |
| 06-Apr-2022 | 100.00 | 102.00 | 98.00 | 99.00 | 21,600 | 0 |
| 05-Apr-2022 | 103.00 | 103.00 | 96.00 | 102.00 | 39,100 | 0 |
| 04-Apr-2022 | 108.00 | 108.00 | 98.00 | 100.00 | 37,700 | 0 |
| 01-Apr-2022 | 100.00 | 103.00 | 100.00 | 103.00 | 1,100 | 0 |
| 31-Mar-2022 | 100.00 | 104.00 | 100.00 | 103.00 | 14,500 | 0 |
| 30-Mar-2022 | 102.00 | 110.00 | 100.00 | 100.00 | 35,200 | 0 |
| 29-Mar-2022 | 103.00 | 103.00 | 101.00 | 102.00 | 19,600 | 0 |
| 28-Mar-2022 | 100.00 | 104.00 | 100.00 | 102.00 | 45,400 | 0 |
| 25-Mar-2022 | 102.00 | 108.00 | 100.00 | 100.00 | 43,300 | 0 |
| 24-Mar-2022 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 | 0 |
| 23-Mar-2022 | 102.00 | 103.00 | 98.00 | 101.00 | 111,600 | 0 |
| 22-Mar-2022 | 100.00 | 103.00 | 98.00 | 98.00 | 62,200 | 0 |
| 21-Mar-2022 | 102.00 | 103.00 | 99.00 | 102.00 | 27,300 | 0 |
| 18-Mar-2022 | 98.00 | 104.00 | 97.00 | 101.00 | 72,900 | 0 |
| 17-Mar-2022 | 101.00 | 103.00 | 94.00 | 100.00 | 208,800 | 0 |
| 16-Mar-2022 | 97.00 | 103.00 | 97.00 | 101.00 | 36,600 | 0 |
| 15-Mar-2022 | 100.00 | 109.00 | 99.00 | 100.00 | 618,100 | 0 |
| 14-Mar-2022 | 91.00 | 100.00 | 89.00 | 100.00 | 1,104,400 | 0 |
| 11-Mar-2022 | 83.00 | 91.00 | 80.00 | 91.00 | 563,800 | 0 |