| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 1,230.00 | 1,245.00 | 1,160.00 | 1,160.00 | 16,005,200 | 0 |
| 10-Aug-2022 | 1,080.00 | 1,235.00 | 1,080.00 | 1,230.00 | 37,191,400 | 0 |
| 09-Aug-2022 | 1,050.00 | 1,080.00 | 1,030.00 | 1,070.00 | 6,002,800 | 0 |
| 08-Aug-2022 | 1,075.00 | 1,095.00 | 1,020.00 | 1,040.00 | 9,918,600 | 0 |
| 05-Aug-2022 | 1,030.00 | 1,095.00 | 1,015.00 | 1,080.00 | 19,081,600 | 0 |
| 04-Aug-2022 | 965.00 | 1,045.00 | 960.00 | 1,030.00 | 27,756,400 | 0 |
| 03-Aug-2022 | 870.00 | 960.00 | 870.00 | 960.00 | 25,764,500 | 0 |
| 02-Aug-2022 | 885.00 | 905.00 | 860.00 | 875.00 | 8,286,300 | 0 |
| 01-Aug-2022 | 840.00 | 880.00 | 840.00 | 880.00 | 11,537,100 | 0 |
| 29-Jul-2022 | 840.00 | 855.00 | 830.00 | 835.00 | 3,468,400 | 0 |
| 28-Jul-2022 | 825.00 | 845.00 | 815.00 | 840.00 | 3,555,000 | 0 |
| 27-Jul-2022 | 830.00 | 835.00 | 800.00 | 820.00 | 7,194,200 | 0 |
| 26-Jul-2022 | 830.00 | 835.00 | 820.00 | 830.00 | 1,736,900 | 0 |
| 25-Jul-2022 | 855.00 | 855.00 | 820.00 | 830.00 | 5,434,300 | 0 |
| 22-Jul-2022 | 870.00 | 880.00 | 850.00 | 850.00 | 4,296,800 | 0 |
| 21-Jul-2022 | 835.00 | 870.00 | 830.00 | 870.00 | 3,472,200 | 0 |
| 20-Jul-2022 | 840.00 | 845.00 | 830.00 | 840.00 | 2,472,100 | 0 |
| 19-Jul-2022 | 820.00 | 850.00 | 820.00 | 840.00 | 2,498,800 | 0 |
| 18-Jul-2022 | 785.00 | 840.00 | 785.00 | 820.00 | 2,403,200 | 0 |
| 15-Jul-2022 | 840.00 | 865.00 | 810.00 | 825.00 | 5,278,700 | 0 |
| 14-Jul-2022 | 870.00 | 900.00 | 830.00 | 840.00 | 19,508,500 | 0 |
| 13-Jul-2022 | 850.00 | 890.00 | 850.00 | 870.00 | 8,916,800 | 0 |
| 12-Jul-2022 | 870.00 | 890.00 | 855.00 | 880.00 | 4,327,700 | 0 |
| 11-Jul-2022 | 865.00 | 875.00 | 840.00 | 870.00 | 4,201,200 | 0 |
| 08-Jul-2022 | 830.00 | 910.00 | 820.00 | 865.00 | 28,232,700 | 0 |
| 07-Jul-2022 | 800.00 | 835.00 | 780.00 | 830.00 | 4,218,200 | 0 |
| 06-Jul-2022 | 810.00 | 815.00 | 785.00 | 800.00 | 3,440,200 | 0 |
| 05-Jul-2022 | 790.00 | 830.00 | 775.00 | 815.00 | 3,394,200 | 0 |
| 04-Jul-2022 | 810.00 | 820.00 | 760.00 | 790.00 | 10,776,800 | 0 |
| 01-Jul-2022 | 860.00 | 860.00 | 800.00 | 810.00 | 5,964,800 | 0 |
| 30-Jun-2022 | 875.00 | 890.00 | 835.00 | 860.00 | 9,554,200 | 0 |
| 29-Jun-2022 | 900.00 | 930.00 | 870.00 | 870.00 | 18,462,400 | 0 |
| 28-Jun-2022 | 900.00 | 915.00 | 870.00 | 900.00 | 11,113,300 | 0 |
| 27-Jun-2022 | 835.00 | 900.00 | 835.00 | 900.00 | 16,750,300 | 0 |
| 24-Jun-2022 | 770.00 | 855.00 | 760.00 | 840.00 | 10,416,800 | 0 |
| 23-Jun-2022 | 860.00 | 860.00 | 800.00 | 800.00 | 10,978,000 | 0 |
| 22-Jun-2022 | 920.00 | 920.00 | 860.00 | 860.00 | 11,313,400 | 0 |
| 21-Jun-2022 | 925.00 | 935.00 | 900.00 | 920.00 | 8,336,700 | 0 |
| 20-Jun-2022 | 900.00 | 935.00 | 890.00 | 910.00 | 7,951,600 | 0 |
| 17-Jun-2022 | 895.00 | 900.00 | 870.00 | 900.00 | 10,118,400 | 0 |
| 16-Jun-2022 | 910.00 | 940.00 | 885.00 | 895.00 | 9,531,600 | 0 |
| 15-Jun-2022 | 915.00 | 940.00 | 910.00 | 910.00 | 10,511,600 | 0 |
| 14-Jun-2022 | 950.00 | 970.00 | 885.00 | 910.00 | 16,343,100 | 0 |
| 13-Jun-2022 | 965.00 | 1,030.00 | 920.00 | 950.00 | 57,714,600 | 0 |
| 10-Jun-2022 | 850.00 | 980.00 | 850.00 | 965.00 | 89,294,500 | 0 |
| 09-Jun-2022 | 820.00 | 855.00 | 820.00 | 850.00 | 11,358,500 | 0 |
| 08-Jun-2022 | 805.00 | 850.00 | 795.00 | 820.00 | 22,082,700 | 0 |
| 07-Jun-2022 | 765.00 | 805.00 | 760.00 | 805.00 | 12,651,500 | 0 |
| 06-Jun-2022 | 750.00 | 760.00 | 735.00 | 760.00 | 4,791,200 | 0 |
| 03-Jun-2022 | 760.00 | 785.00 | 735.00 | 750.00 | 7,358,900 | 0 |
| 02-Jun-2022 | 745.00 | 760.00 | 730.00 | 760.00 | 9,508,900 | 0 |
| 31-May-2022 | 730.00 | 760.00 | 715.00 | 735.00 | 12,040,800 | 0 |
| 30-May-2022 | 695.00 | 750.00 | 695.00 | 730.00 | 7,052,300 | 0 |
| 27-May-2022 | 690.00 | 715.00 | 680.00 | 695.00 | 1,538,400 | 0 |
| 25-May-2022 | 690.00 | 695.00 | 685.00 | 690.00 | 179,600 | 0 |
| 24-May-2022 | 690.00 | 695.00 | 685.00 | 695.00 | 314,800 | 0 |
| 23-May-2022 | 680.00 | 690.00 | 680.00 | 690.00 | 140,000 | 0 |
| 20-May-2022 | 695.00 | 695.00 | 680.00 | 685.00 | 902,100 | 0 |
| 19-May-2022 | 680.00 | 690.00 | 665.00 | 690.00 | 1,530,600 | 0 |
| 18-May-2022 | 685.00 | 700.00 | 680.00 | 685.00 | 2,565,400 | 0 |
| 17-May-2022 | 685.00 | 700.00 | 670.00 | 680.00 | 1,058,300 | 0 |
| 13-May-2022 | 675.00 | 685.00 | 665.00 | 685.00 | 184,500 | 0 |
| 12-May-2022 | 685.00 | 685.00 | 665.00 | 675.00 | 2,007,300 | 0 |
| 11-May-2022 | 680.00 | 685.00 | 670.00 | 685.00 | 725,200 | 0 |
| 10-May-2022 | 690.00 | 690.00 | 665.00 | 675.00 | 2,054,800 | 0 |
| 09-May-2022 | 720.00 | 720.00 | 670.00 | 690.00 | 2,657,100 | 0 |
| 28-Apr-2022 | 690.00 | 720.00 | 680.00 | 720.00 | 3,045,300 | 0 |
| 27-Apr-2022 | 695.00 | 705.00 | 685.00 | 690.00 | 1,481,300 | 0 |
| 26-Apr-2022 | 705.00 | 710.00 | 685.00 | 695.00 | 2,372,400 | 0 |
| 25-Apr-2022 | 720.00 | 720.00 | 685.00 | 705.00 | 2,310,400 | 0 |
| 22-Apr-2022 | 740.00 | 740.00 | 705.00 | 715.00 | 2,560,300 | 0 |
| 21-Apr-2022 | 750.00 | 760.00 | 720.00 | 740.00 | 6,631,900 | 0 |
| 20-Apr-2022 | 700.00 | 765.00 | 695.00 | 750.00 | 15,788,100 | 0 |
| 19-Apr-2022 | 710.00 | 715.00 | 695.00 | 700.00 | 1,274,000 | 0 |
| 18-Apr-2022 | 685.00 | 720.00 | 680.00 | 715.00 | 6,059,000 | 0 |
| 14-Apr-2022 | 695.00 | 695.00 | 680.00 | 680.00 | 337,400 | 0 |
| 13-Apr-2022 | 680.00 | 695.00 | 680.00 | 690.00 | 3,314,000 | 0 |
| 12-Apr-2022 | 675.00 | 685.00 | 670.00 | 685.00 | 169,200 | 0 |
| 11-Apr-2022 | 695.00 | 700.00 | 675.00 | 675.00 | 1,714,500 | 0 |
| 08-Apr-2022 | 680.00 | 700.00 | 680.00 | 690.00 | 297,300 | 0 |
| 07-Apr-2022 | 680.00 | 680.00 | 675.00 | 680.00 | 1,495,400 | 0 |
| 06-Apr-2022 | 680.00 | 680.00 | 675.00 | 680.00 | 1,358,400 | 0 |
| 05-Apr-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 2,693,500 | 0 |
| 04-Apr-2022 | 675.00 | 680.00 | 675.00 | 680.00 | 159,700 | 0 |
| 01-Apr-2022 | 680.00 | 680.00 | 670.00 | 675.00 | 250,500 | 0 |
| 31-Mar-2022 | 680.00 | 680.00 | 675.00 | 675.00 | 38,000 | 0 |
| 30-Mar-2022 | 680.00 | 680.00 | 670.00 | 680.00 | 60,200 | 0 |
| 29-Mar-2022 | 675.00 | 680.00 | 675.00 | 680.00 | 179,900 | 0 |
| 28-Mar-2022 | 680.00 | 680.00 | 675.00 | 680.00 | 168,900 | 0 |
| 25-Mar-2022 | 685.00 | 685.00 | 675.00 | 680.00 | 2,953,500 | 0 |
| 24-Mar-2022 | 675.00 | 685.00 | 665.00 | 680.00 | 14,925,000 | 0 |
| 23-Mar-2022 | 680.00 | 680.00 | 670.00 | 680.00 | 425,600 | 0 |
| 22-Mar-2022 | 680.00 | 680.00 | 675.00 | 680.00 | 311,300 | 0 |
| 21-Mar-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 221,100 | 0 |
| 18-Mar-2022 | 680.00 | 685.00 | 675.00 | 675.00 | 478,600 | 0 |
| 17-Mar-2022 | 680.00 | 685.00 | 670.00 | 680.00 | 864,800 | 0 |
| 16-Mar-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 464,800 | 0 |
| 15-Mar-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 264,800 | 0 |
| 14-Mar-2022 | 685.00 | 690.00 | 675.00 | 680.00 | 578,200 | 0 |
| 11-Mar-2022 | 680.00 | 695.00 | 675.00 | 690.00 | 356,000 | 0 |