| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 85.00 | 86.00 | 83.00 | 85.00 | 579,300 | 0 |
| 10-Aug-2022 | 87.00 | 87.00 | 84.00 | 85.00 | 382,500 | 0 |
| 09-Aug-2022 | 86.00 | 86.00 | 84.00 | 85.00 | 570,600 | 0 |
| 08-Aug-2022 | 87.00 | 87.00 | 84.00 | 85.00 | 1,317,900 | 0 |
| 05-Aug-2022 | 86.00 | 88.00 | 86.00 | 86.00 | 1,703,700 | 0 |
| 04-Aug-2022 | 88.00 | 88.00 | 86.00 | 87.00 | 845,300 | 0 |
| 03-Aug-2022 | 88.00 | 88.00 | 85.00 | 86.00 | 2,143,000 | 0 |
| 02-Aug-2022 | 88.00 | 88.00 | 85.00 | 85.00 | 395,400 | 0 |
| 01-Aug-2022 | 91.00 | 91.00 | 85.00 | 85.00 | 251,300 | 0 |
| 29-Jul-2022 | 86.00 | 87.00 | 85.00 | 87.00 | 168,900 | 0 |
| 28-Jul-2022 | 88.00 | 89.00 | 86.00 | 86.00 | 627,300 | 0 |
| 27-Jul-2022 | 88.00 | 88.00 | 85.00 | 87.00 | 114,500 | 0 |
| 26-Jul-2022 | 88.00 | 88.00 | 85.00 | 87.00 | 261,100 | 0 |
| 25-Jul-2022 | 88.00 | 88.00 | 86.00 | 87.00 | 179,600 | 0 |
| 22-Jul-2022 | 89.00 | 89.00 | 86.00 | 88.00 | 481,000 | 0 |
| 21-Jul-2022 | 88.00 | 88.00 | 85.00 | 87.00 | 1,271,300 | 0 |
| 20-Jul-2022 | 87.00 | 88.00 | 83.00 | 87.00 | 1,045,000 | 0 |
| 19-Jul-2022 | 86.00 | 87.00 | 82.00 | 86.00 | 2,202,400 | 0 |
| 18-Jul-2022 | 89.00 | 89.00 | 84.00 | 86.00 | 189,000 | 0 |
| 15-Jul-2022 | 89.00 | 89.00 | 84.00 | 85.00 | 374,900 | 0 |
| 14-Jul-2022 | 89.00 | 89.00 | 84.00 | 86.00 | 1,904,100 | 0 |
| 13-Jul-2022 | 91.00 | 91.00 | 85.00 | 85.00 | 1,098,300 | 0 |
| 12-Jul-2022 | 92.00 | 92.00 | 85.00 | 87.00 | 441,400 | 0 |
| 11-Jul-2022 | 88.00 | 92.00 | 84.00 | 88.00 | 5,083,000 | 0 |
| 08-Jul-2022 | 88.00 | 88.00 | 82.00 | 84.00 | 183,200 | 0 |
| 07-Jul-2022 | 86.00 | 87.00 | 81.00 | 86.00 | 696,700 | 0 |
| 06-Jul-2022 | 88.00 | 88.00 | 82.00 | 82.00 | 1,105,400 | 0 |
| 05-Jul-2022 | 87.00 | 87.00 | 82.00 | 86.00 | 2,040,400 | 0 |
| 04-Jul-2022 | 91.00 | 91.00 | 81.00 | 83.00 | 2,632,100 | 0 |
| 01-Jul-2022 | 93.00 | 93.00 | 87.00 | 87.00 | 911,200 | 0 |
| 30-Jun-2022 | 93.00 | 93.00 | 88.00 | 89.00 | 387,300 | 0 |
| 29-Jun-2022 | 92.00 | 92.00 | 89.00 | 90.00 | 1,701,900 | 0 |
| 28-Jun-2022 | 93.00 | 93.00 | 87.00 | 91.00 | 3,392,100 | 0 |
| 27-Jun-2022 | 93.00 | 93.00 | 88.00 | 89.00 | 1,051,100 | 0 |
| 24-Jun-2022 | 93.00 | 93.00 | 87.00 | 89.00 | 792,900 | 0 |
| 23-Jun-2022 | 91.00 | 92.00 | 88.00 | 88.00 | 2,095,500 | 0 |
| 22-Jun-2022 | 93.00 | 93.00 | 89.00 | 89.00 | 1,212,900 | 0 |
| 21-Jun-2022 | 90.00 | 94.00 | 89.00 | 91.00 | 4,254,100 | 0 |
| 20-Jun-2022 | 90.00 | 93.00 | 87.00 | 90.00 | 1,567,300 | 0 |
| 17-Jun-2022 | 94.00 | 94.00 | 89.00 | 90.00 | 417,200 | 0 |
| 16-Jun-2022 | 89.00 | 94.00 | 85.00 | 91.00 | 1,883,500 | 0 |
| 15-Jun-2022 | 96.00 | 96.00 | 87.00 | 87.00 | 3,330,500 | 0 |
| 14-Jun-2022 | 97.00 | 97.00 | 90.00 | 93.00 | 1,216,800 | 0 |
| 13-Jun-2022 | 98.00 | 98.00 | 88.00 | 93.00 | 3,821,500 | 0 |
| 10-Jun-2022 | 99.00 | 99.00 | 94.00 | 94.00 | 1,455,500 | 0 |
| 09-Jun-2022 | 98.00 | 98.00 | 95.00 | 96.00 | 953,000 | 0 |
| 08-Jun-2022 | 99.00 | 99.00 | 95.00 | 96.00 | 3,644,800 | 0 |
| 07-Jun-2022 | 105.00 | 105.00 | 95.00 | 96.00 | 4,703,200 | 0 |
| 06-Jun-2022 | 98.00 | 104.00 | 94.00 | 98.00 | 17,344,200 | 0 |
| 03-Jun-2022 | 93.00 | 98.00 | 93.00 | 96.00 | 4,559,100 | 0 |
| 02-Jun-2022 | 96.00 | 97.00 | 93.00 | 93.00 | 3,164,500 | 0 |
| 31-May-2022 | 98.00 | 98.00 | 92.00 | 96.00 | 7,583,000 | 0 |
| 30-May-2022 | 101.00 | 102.00 | 94.00 | 98.00 | 9,672,700 | 0 |
| 27-May-2022 | 102.00 | 103.00 | 95.00 | 100.00 | 14,904,800 | 0 |
| 25-May-2022 | 129.00 | 129.00 | 94.00 | 96.00 | 21,853,900 | 0 |
| 24-May-2022 | 95.00 | 98.00 | 93.00 | 96.00 | 8,429,300 | 0 |
| 23-May-2022 | 95.00 | 99.00 | 93.00 | 94.00 | 4,096,100 | 0 |
| 20-May-2022 | 93.00 | 96.00 | 91.00 | 94.00 | 8,322,100 | 0 |
| 19-May-2022 | 95.00 | 97.00 | 87.00 | 95.00 | 15,046,500 | 0 |
| 18-May-2022 | 94.00 | 99.00 | 90.00 | 93.00 | 31,959,800 | 0 |
| 17-May-2022 | 91.00 | 93.00 | 81.00 | 92.00 | 39,936,100 | 0 |
| 13-May-2022 | 80.00 | 86.00 | 74.00 | 83.00 | 38,676,100 | 0 |
| 12-May-2022 | 79.00 | 79.00 | 71.00 | 74.00 | 3,459,300 | 0 |
| 11-May-2022 | 78.00 | 78.00 | 71.00 | 72.00 | 3,976,900 | 0 |
| 10-May-2022 | 69.00 | 81.00 | 65.00 | 76.00 | 19,193,300 | 0 |
| 09-May-2022 | 75.00 | 75.00 | 67.00 | 69.00 | 506,200 | 0 |
| 28-Apr-2022 | 71.00 | 72.00 | 68.00 | 69.00 | 2,274,100 | 0 |
| 27-Apr-2022 | 75.00 | 75.00 | 66.00 | 69.00 | 2,316,100 | 0 |
| 26-Apr-2022 | 77.00 | 77.00 | 68.00 | 69.00 | 3,009,700 | 0 |
| 25-Apr-2022 | 77.00 | 79.00 | 73.00 | 73.00 | 3,006,900 | 0 |
| 22-Apr-2022 | 79.00 | 80.00 | 71.00 | 78.00 | 6,057,300 | 0 |
| 21-Apr-2022 | 78.00 | 78.00 | 72.00 | 73.00 | 8,182,600 | 0 |
| 20-Apr-2022 | 80.00 | 80.00 | 74.00 | 74.00 | 1,957,700 | 0 |
| 19-Apr-2022 | 79.00 | 79.00 | 75.00 | 76.00 | 1,940,800 | 0 |
| 18-Apr-2022 | 78.00 | 79.00 | 77.00 | 79.00 | 893,800 | 0 |
| 14-Apr-2022 | 79.00 | 79.00 | 77.00 | 78.00 | 1,046,800 | 0 |
| 13-Apr-2022 | 81.00 | 81.00 | 78.00 | 79.00 | 579,000 | 0 |
| 12-Apr-2022 | 83.00 | 83.00 | 78.00 | 79.00 | 681,400 | 0 |
| 11-Apr-2022 | 79.00 | 80.00 | 78.00 | 80.00 | 524,100 | 0 |
| 08-Apr-2022 | 79.00 | 80.00 | 79.00 | 79.00 | 842,000 | 0 |
| 07-Apr-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 703,600 | 0 |
| 06-Apr-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 578,000 | 0 |
| 05-Apr-2022 | 83.00 | 83.00 | 78.00 | 79.00 | 2,513,400 | 0 |
| 04-Apr-2022 | 81.00 | 84.00 | 79.00 | 80.00 | 462,400 | 0 |
| 01-Apr-2022 | 83.00 | 83.00 | 79.00 | 80.00 | 3,218,400 | 0 |
| 31-Mar-2022 | 79.00 | 80.00 | 79.00 | 80.00 | 864,800 | 0 |
| 30-Mar-2022 | 82.00 | 83.00 | 79.00 | 79.00 | 1,616,400 | 0 |
| 29-Mar-2022 | 87.00 | 87.00 | 79.00 | 80.00 | 1,280,900 | 0 |
| 28-Mar-2022 | 82.00 | 82.00 | 79.00 | 80.00 | 1,398,100 | 0 |
| 25-Mar-2022 | 84.00 | 84.00 | 79.00 | 80.00 | 1,160,600 | 0 |
| 24-Mar-2022 | 81.00 | 81.00 | 79.00 | 80.00 | 1,226,200 | 0 |
| 23-Mar-2022 | 81.00 | 81.00 | 79.00 | 80.00 | 742,200 | 0 |
| 22-Mar-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 896,800 | 0 |
| 21-Mar-2022 | 81.00 | 81.00 | 79.00 | 79.00 | 392,300 | 0 |
| 18-Mar-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 802,000 | 0 |
| 17-Mar-2022 | 79.00 | 81.00 | 78.00 | 79.00 | 1,830,300 | 0 |
| 16-Mar-2022 | 83.00 | 83.00 | 79.00 | 79.00 | 3,829,400 | 0 |
| 15-Mar-2022 | 90.00 | 90.00 | 79.00 | 81.00 | 2,240,900 | 0 |
| 14-Mar-2022 | 82.00 | 85.00 | 80.00 | 83.00 | 4,666,800 | 0 |
| 11-Mar-2022 | 84.00 | 84.00 | 80.00 | 80.00 | 916,400 | 0 |