| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 715.00 | 720.00 | 680.00 | 690.00 | 1,659,000 | 0 |
| 10-Aug-2022 | 695.00 | 730.00 | 690.00 | 700.00 | 5,870,300 | 0 |
| 09-Aug-2022 | 660.00 | 705.00 | 655.00 | 695.00 | 4,868,600 | 0 |
| 08-Aug-2022 | 695.00 | 695.00 | 650.00 | 660.00 | 866,300 | 0 |
| 05-Aug-2022 | 680.00 | 680.00 | 650.00 | 680.00 | 1,257,800 | 0 |
| 04-Aug-2022 | 730.00 | 740.00 | 680.00 | 680.00 | 4,626,200 | 0 |
| 03-Aug-2022 | 670.00 | 730.00 | 665.00 | 730.00 | 6,801,900 | 0 |
| 02-Aug-2022 | 640.00 | 680.00 | 640.00 | 665.00 | 2,830,900 | 0 |
| 01-Aug-2022 | 630.00 | 650.00 | 615.00 | 640.00 | 1,410,400 | 0 |
| 29-Jul-2022 | 635.00 | 645.00 | 610.00 | 630.00 | 1,515,400 | 0 |
| 28-Jul-2022 | 660.00 | 665.00 | 630.00 | 635.00 | 1,776,800 | 0 |
| 27-Jul-2022 | 670.00 | 685.00 | 650.00 | 660.00 | 2,383,900 | 0 |
| 26-Jul-2022 | 685.00 | 695.00 | 640.00 | 665.00 | 3,655,400 | 0 |
| 25-Jul-2022 | 645.00 | 685.00 | 630.00 | 675.00 | 3,635,200 | 0 |
| 22-Jul-2022 | 625.00 | 670.00 | 620.00 | 635.00 | 2,421,400 | 0 |
| 21-Jul-2022 | 625.00 | 645.00 | 610.00 | 625.00 | 1,982,400 | 0 |
| 20-Jul-2022 | 610.00 | 705.00 | 605.00 | 615.00 | 10,287,400 | 0 |
| 19-Jul-2022 | 620.00 | 625.00 | 590.00 | 610.00 | 1,187,900 | 0 |
| 18-Jul-2022 | 580.00 | 625.00 | 545.00 | 600.00 | 2,357,300 | 0 |
| 15-Jul-2022 | 620.00 | 630.00 | 580.00 | 580.00 | 3,734,100 | 0 |
| 14-Jul-2022 | 700.00 | 745.00 | 620.00 | 620.00 | 10,250,500 | 0 |
| 13-Jul-2022 | 535.00 | 665.00 | 530.00 | 665.00 | 18,767,900 | 0 |
| 12-Jul-2022 | 535.00 | 540.00 | 510.00 | 535.00 | 1,983,500 | 0 |
| 11-Jul-2022 | 510.00 | 540.00 | 505.00 | 535.00 | 962,000 | 0 |
| 08-Jul-2022 | 525.00 | 545.00 | 505.00 | 510.00 | 1,523,600 | 0 |
| 07-Jul-2022 | 498.00 | 540.00 | 498.00 | 525.00 | 2,324,200 | 0 |
| 06-Jul-2022 | 550.00 | 575.00 | 535.00 | 535.00 | 3,282,700 | 0 |
| 05-Jul-2022 | 515.00 | 590.00 | 515.00 | 570.00 | 10,200,700 | 0 |
| 04-Jul-2022 | 550.00 | 575.00 | 550.00 | 550.00 | 2,506,000 | 0 |
| 01-Jul-2022 | 630.00 | 665.00 | 590.00 | 590.00 | 5,687,900 | 0 |
| 30-Jun-2022 | 630.00 | 650.00 | 630.00 | 630.00 | 4,531,900 | 0 |
| 29-Jun-2022 | 675.00 | 750.00 | 675.00 | 675.00 | 12,562,400 | 0 |
| 28-Jun-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 552,100 | 0 |
| 27-Jun-2022 | 775.00 | 800.00 | 775.00 | 775.00 | 1,725,600 | 0 |
| 24-Jun-2022 | 925.00 | 1,040.00 | 830.00 | 830.00 | 34,743,000 | 0 |
| 23-Jun-2022 | 780.00 | 890.00 | 735.00 | 890.00 | 36,156,100 | 0 |
| 22-Jun-2022 | 600.00 | 715.00 | 590.00 | 715.00 | 22,818,700 | 0 |
| 21-Jun-2022 | 476.00 | 580.00 | 476.00 | 575.00 | 3,013,700 | 0 |
| 20-Jun-2022 | 454.00 | 482.00 | 450.00 | 476.00 | 798,900 | 0 |
| 17-Jun-2022 | 490.00 | 490.00 | 460.00 | 460.00 | 1,518,400 | 0 |
| 16-Jun-2022 | 530.00 | 550.00 | 494.00 | 494.00 | 2,247,300 | 0 |
| 15-Jun-2022 | 540.00 | 550.00 | 520.00 | 530.00 | 509,900 | 0 |
| 14-Jun-2022 | 540.00 | 555.00 | 525.00 | 540.00 | 163,900 | 0 |
| 13-Jun-2022 | 555.00 | 560.00 | 520.00 | 540.00 | 786,600 | 0 |
| 10-Jun-2022 | 570.00 | 575.00 | 535.00 | 555.00 | 1,194,100 | 0 |
| 09-Jun-2022 | 570.00 | 585.00 | 550.00 | 570.00 | 833,100 | 0 |
| 08-Jun-2022 | 540.00 | 570.00 | 520.00 | 570.00 | 715,700 | 0 |
| 07-Jun-2022 | 530.00 | 555.00 | 520.00 | 540.00 | 758,500 | 0 |
| 06-Jun-2022 | 555.00 | 600.00 | 520.00 | 545.00 | 945,000 | 0 |
| 03-Jun-2022 | 535.00 | 555.00 | 525.00 | 550.00 | 653,800 | 0 |
| 02-Jun-2022 | 565.00 | 595.00 | 530.00 | 550.00 | 1,585,600 | 0 |
| 31-May-2022 | 498.00 | 600.00 | 494.00 | 565.00 | 3,699,800 | 0 |
| 30-May-2022 | 458.00 | 496.00 | 456.00 | 494.00 | 848,100 | 0 |
| 27-May-2022 | 426.00 | 454.00 | 402.00 | 454.00 | 1,641,200 | 0 |
| 25-May-2022 | 400.00 | 438.00 | 400.00 | 424.00 | 661,200 | 0 |
| 24-May-2022 | 408.00 | 428.00 | 382.00 | 406.00 | 206,200 | 0 |
| 23-May-2022 | 408.00 | 430.00 | 406.00 | 408.00 | 182,600 | 0 |
| 20-May-2022 | 420.00 | 436.00 | 404.00 | 408.00 | 125,900 | 0 |
| 19-May-2022 | 428.00 | 430.00 | 404.00 | 420.00 | 115,000 | 0 |
| 18-May-2022 | 408.00 | 428.00 | 408.00 | 420.00 | 1,143,600 | 0 |
| 17-May-2022 | 398.00 | 418.00 | 398.00 | 406.00 | 374,200 | 0 |
| 13-May-2022 | 386.00 | 400.00 | 378.00 | 398.00 | 159,300 | 0 |
| 12-May-2022 | 384.00 | 394.00 | 384.00 | 386.00 | 232,700 | 0 |
| 11-May-2022 | 402.00 | 402.00 | 384.00 | 386.00 | 387,000 | 0 |
| 10-May-2022 | 400.00 | 420.00 | 378.00 | 402.00 | 625,200 | 0 |
| 09-May-2022 | 364.00 | 450.00 | 364.00 | 390.00 | 1,436,600 | 0 |
| 28-Apr-2022 | 338.00 | 392.00 | 338.00 | 364.00 | 2,551,400 | 0 |
| 27-Apr-2022 | 324.00 | 342.00 | 322.00 | 340.00 | 42,600 | 0 |
| 26-Apr-2022 | 326.00 | 326.00 | 324.00 | 324.00 | 25,800 | 0 |
| 25-Apr-2022 | 322.00 | 330.00 | 322.00 | 324.00 | 3,300 | 0 |
| 22-Apr-2022 | 340.00 | 346.00 | 320.00 | 334.00 | 53,600 | 0 |
| 21-Apr-2022 | 336.00 | 336.00 | 330.00 | 330.00 | 23,300 | 0 |
| 20-Apr-2022 | 340.00 | 344.00 | 318.00 | 336.00 | 171,200 | 0 |
| 19-Apr-2022 | 340.00 | 350.00 | 332.00 | 336.00 | 282,500 | 0 |
| 18-Apr-2022 | 340.00 | 340.00 | 322.00 | 340.00 | 127,400 | 0 |
| 14-Apr-2022 | 340.00 | 342.00 | 334.00 | 340.00 | 17,500 | 0 |
| 13-Apr-2022 | 334.00 | 340.00 | 334.00 | 340.00 | 76,000 | 0 |
| 12-Apr-2022 | 340.00 | 340.00 | 334.00 | 334.00 | 101,300 | 0 |
| 11-Apr-2022 | 342.00 | 356.00 | 340.00 | 340.00 | 258,400 | 0 |
| 08-Apr-2022 | 336.00 | 348.00 | 336.00 | 342.00 | 38,400 | 0 |
| 07-Apr-2022 | 336.00 | 336.00 | 332.00 | 336.00 | 13,700 | 0 |
| 06-Apr-2022 | 350.00 | 350.00 | 334.00 | 336.00 | 85,900 | 0 |
| 05-Apr-2022 | 352.00 | 352.00 | 332.00 | 348.00 | 59,800 | 0 |
| 04-Apr-2022 | 338.00 | 352.00 | 338.00 | 350.00 | 102,300 | 0 |
| 01-Apr-2022 | 338.00 | 354.00 | 330.00 | 338.00 | 657,200 | 0 |
| 31-Mar-2022 | 336.00 | 356.00 | 326.00 | 338.00 | 91,500 | 0 |
| 30-Mar-2022 | 328.00 | 328.00 | 326.00 | 326.00 | 20,600 | 0 |
| 29-Mar-2022 | 330.00 | 330.00 | 330.00 | 330.00 | 8,000 | 0 |
| 28-Mar-2022 | 334.00 | 334.00 | 330.00 | 330.00 | 22,300 | 0 |
| 25-Mar-2022 | 328.00 | 330.00 | 328.00 | 330.00 | 13,800 | 0 |
| 24-Mar-2022 | 330.00 | 338.00 | 328.00 | 332.00 | 48,700 | 0 |
| 23-Mar-2022 | 330.00 | 338.00 | 330.00 | 330.00 | 132,800 | 0 |
| 22-Mar-2022 | 320.00 | 330.00 | 320.00 | 322.00 | 29,700 | 0 |
| 21-Mar-2022 | 320.00 | 322.00 | 318.00 | 318.00 | 21,500 | 0 |
| 18-Mar-2022 | 318.00 | 318.00 | 318.00 | 318.00 | 13,900 | 0 |
| 17-Mar-2022 | 316.00 | 324.00 | 316.00 | 318.00 | 17,500 | 0 |
| 16-Mar-2022 | 316.00 | 316.00 | 302.00 | 314.00 | 63,000 | 0 |
| 15-Mar-2022 | 328.00 | 328.00 | 314.00 | 316.00 | 231,000 | 0 |
| 14-Mar-2022 | 328.00 | 330.00 | 322.00 | 330.00 | 285,000 | 0 |
| 11-Mar-2022 | 328.00 | 334.00 | 328.00 | 328.00 | 37,800 | 0 |