| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 370.00 | 390.00 | 370.00 | 384.00 | 5,100 | 0 |
| 09-Aug-2022 | 376.00 | 388.00 | 374.00 | 376.00 | 58,300 | 0 |
| 08-Aug-2022 | 380.00 | 384.00 | 372.00 | 378.00 | 24,900 | 0 |
| 05-Aug-2022 | 380.00 | 388.00 | 378.00 | 384.00 | 79,000 | 0 |
| 04-Aug-2022 | 376.00 | 380.00 | 366.00 | 380.00 | 5,900 | 0 |
| 03-Aug-2022 | 370.00 | 390.00 | 362.00 | 376.00 | 156,500 | 0 |
| 02-Aug-2022 | 376.00 | 390.00 | 366.00 | 370.00 | 12,600 | 0 |
| 01-Aug-2022 | 376.00 | 376.00 | 360.00 | 370.00 | 38,100 | 0 |
| 29-Jul-2022 | 366.00 | 396.00 | 366.00 | 374.00 | 11,200 | 0 |
| 28-Jul-2022 | 358.00 | 382.00 | 358.00 | 366.00 | 15,700 | 0 |
| 27-Jul-2022 | 366.00 | 366.00 | 354.00 | 356.00 | 96,400 | 0 |
| 26-Jul-2022 | 368.00 | 370.00 | 364.00 | 364.00 | 16,800 | 0 |
| 25-Jul-2022 | 362.00 | 368.00 | 358.00 | 368.00 | 17,700 | 0 |
| 22-Jul-2022 | 356.00 | 362.00 | 346.00 | 362.00 | 33,200 | 0 |
| 21-Jul-2022 | 348.00 | 360.00 | 348.00 | 356.00 | 11,700 | 0 |
| 20-Jul-2022 | 360.00 | 360.00 | 340.00 | 348.00 | 10,800 | 0 |
| 19-Jul-2022 | 354.00 | 366.00 | 354.00 | 354.00 | 3,700 | 0 |
| 18-Jul-2022 | 352.00 | 356.00 | 348.00 | 348.00 | 27,600 | 0 |
| 15-Jul-2022 | 350.00 | 374.00 | 350.00 | 350.00 | 24,800 | 0 |
| 14-Jul-2022 | 360.00 | 370.00 | 350.00 | 350.00 | 31,300 | 0 |
| 13-Jul-2022 | 370.00 | 370.00 | 360.00 | 360.00 | 37,300 | 0 |
| 12-Jul-2022 | 374.00 | 374.00 | 362.00 | 370.00 | 2,500 | 0 |
| 11-Jul-2022 | 362.00 | 374.00 | 358.00 | 374.00 | 52,400 | 0 |
| 08-Jul-2022 | 360.00 | 376.00 | 360.00 | 362.00 | 4,600 | 0 |
| 07-Jul-2022 | 370.00 | 370.00 | 360.00 | 360.00 | 37,300 | 0 |
| 06-Jul-2022 | 362.00 | 382.00 | 362.00 | 378.00 | 24,000 | 0 |
| 05-Jul-2022 | 374.00 | 382.00 | 358.00 | 358.00 | 127,500 | 0 |
| 04-Jul-2022 | 374.00 | 390.00 | 374.00 | 374.00 | 14,800 | 0 |
| 01-Jul-2022 | 378.00 | 390.00 | 374.00 | 374.00 | 152,400 | 0 |
| 30-Jun-2022 | 372.00 | 390.00 | 372.00 | 374.00 | 18,800 | 0 |
| 29-Jun-2022 | 378.00 | 410.00 | 370.00 | 376.00 | 458,700 | 0 |
| 28-Jun-2022 | 370.00 | 380.00 | 364.00 | 366.00 | 22,000 | 0 |
| 27-Jun-2022 | 372.00 | 388.00 | 368.00 | 370.00 | 113,200 | 0 |
| 24-Jun-2022 | 370.00 | 404.00 | 368.00 | 374.00 | 25,500 | 0 |
| 23-Jun-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 3,200 | 0 |
| 22-Jun-2022 | 374.00 | 384.00 | 370.00 | 370.00 | 14,100 | 0 |
| 21-Jun-2022 | 374.00 | 374.00 | 364.00 | 368.00 | 13,500 | 0 |
| 20-Jun-2022 | 374.00 | 374.00 | 366.00 | 366.00 | 11,900 | 0 |
| 17-Jun-2022 | 376.00 | 384.00 | 360.00 | 360.00 | 23,300 | 0 |
| 16-Jun-2022 | 378.00 | 378.00 | 358.00 | 360.00 | 225,200 | 0 |
| 15-Jun-2022 | 360.00 | 376.00 | 358.00 | 358.00 | 33,500 | 0 |
| 14-Jun-2022 | 360.00 | 390.00 | 350.00 | 378.00 | 61,300 | 0 |
| 13-Jun-2022 | 390.00 | 390.00 | 370.00 | 374.00 | 248,500 | 0 |
| 10-Jun-2022 | 390.00 | 404.00 | 380.00 | 396.00 | 136,300 | 0 |
| 09-Jun-2022 | 406.00 | 410.00 | 378.00 | 396.00 | 367,400 | 0 |
| 08-Jun-2022 | 392.00 | 420.00 | 380.00 | 406.00 | 223,400 | 0 |
| 07-Jun-2022 | 408.00 | 430.00 | 388.00 | 394.00 | 42,300 | 0 |
| 06-Jun-2022 | 398.00 | 470.00 | 392.00 | 406.00 | 26,700 | 0 |
| 03-Jun-2022 | 402.00 | 414.00 | 380.00 | 392.00 | 29,700 | 0 |
| 02-Jun-2022 | 390.00 | 420.00 | 380.00 | 400.00 | 81,200 | 0 |
| 31-May-2022 | 378.00 | 390.00 | 370.00 | 370.00 | 10,700 | 0 |
| 30-May-2022 | 362.00 | 368.00 | 358.00 | 364.00 | 17,200 | 0 |
| 27-May-2022 | 370.00 | 376.00 | 360.00 | 362.00 | 18,300 | 0 |
| 25-May-2022 | 360.00 | 370.00 | 360.00 | 370.00 | 12,700 | 0 |
| 24-May-2022 | 378.00 | 378.00 | 360.00 | 360.00 | 9,000 | 0 |
| 23-May-2022 | 358.00 | 380.00 | 356.00 | 378.00 | 163,600 | 0 |
| 20-May-2022 | 348.00 | 384.00 | 348.00 | 360.00 | 4,500 | 0 |
| 19-May-2022 | 380.00 | 380.00 | 354.00 | 358.00 | 228,400 | 0 |
| 18-May-2022 | 392.00 | 420.00 | 366.00 | 380.00 | 6,300 | 0 |
| 17-May-2022 | 382.00 | 450.00 | 376.00 | 392.00 | 19,600 | 0 |
| 13-May-2022 | 408.00 | 408.00 | 382.00 | 382.00 | 21,500 | 0 |
| 12-May-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 7,500 | 0 |
| 11-May-2022 | 372.00 | 448.00 | 372.00 | 440.00 | 35,500 | 0 |
| 10-May-2022 | 398.00 | 400.00 | 370.00 | 370.00 | 3,400 | 0 |
| 09-May-2022 | 390.00 | 408.00 | 386.00 | 390.00 | 43,100 | 0 |
| 28-Apr-2022 | 390.00 | 398.00 | 386.00 | 398.00 | 35,100 | 0 |
| 27-Apr-2022 | 378.00 | 396.00 | 378.00 | 396.00 | 1,300 | 0 |
| 26-Apr-2022 | 388.00 | 398.00 | 376.00 | 376.00 | 3,000 | 0 |
| 25-Apr-2022 | 400.00 | 400.00 | 362.00 | 382.00 | 17,400 | 0 |
| 22-Apr-2022 | 394.00 | 400.00 | 388.00 | 388.00 | 3,000 | 0 |
| 21-Apr-2022 | 394.00 | 394.00 | 380.00 | 392.00 | 13,800 | 0 |
| 20-Apr-2022 | 400.00 | 400.00 | 386.00 | 394.00 | 18,100 | 0 |
| 19-Apr-2022 | 402.00 | 408.00 | 382.00 | 398.00 | 17,200 | 0 |
| 18-Apr-2022 | 428.00 | 428.00 | 400.00 | 408.00 | 114,100 | 0 |
| 14-Apr-2022 | 428.00 | 428.00 | 428.00 | 428.00 | 30,400 | 0 |
| 13-Apr-2022 | 390.00 | 474.00 | 390.00 | 460.00 | 49,400 | 0 |
| 12-Apr-2022 | 390.00 | 420.00 | 366.00 | 418.00 | 83,100 | 0 |
| 11-Apr-2022 | 418.00 | 418.00 | 390.00 | 390.00 | 120,100 | 0 |
| 08-Apr-2022 | 448.00 | 448.00 | 418.00 | 418.00 | 56,300 | 0 |
| 07-Apr-2022 | 394.00 | 450.00 | 378.00 | 448.00 | 51,100 | 0 |
| 06-Apr-2022 | 386.00 | 424.00 | 384.00 | 394.00 | 30,200 | 0 |
| 05-Apr-2022 | 410.00 | 410.00 | 384.00 | 384.00 | 17,400 | 0 |
| 04-Apr-2022 | 430.00 | 430.00 | 400.00 | 412.00 | 50,000 | 0 |
| 01-Apr-2022 | 364.00 | 436.00 | 354.00 | 430.00 | 75,600 | 0 |
| 31-Mar-2022 | 378.00 | 382.00 | 358.00 | 364.00 | 95,900 | 0 |
| 30-Mar-2022 | 380.00 | 380.00 | 364.00 | 366.00 | 21,700 | 0 |
| 29-Mar-2022 | 376.00 | 430.00 | 376.00 | 382.00 | 66,800 | 0 |
| 28-Mar-2022 | 400.00 | 400.00 | 372.00 | 378.00 | 109,500 | 0 |
| 25-Mar-2022 | 428.00 | 430.00 | 400.00 | 400.00 | 182,900 | 0 |
| 24-Mar-2022 | 378.00 | 434.00 | 378.00 | 428.00 | 873,900 | 0 |
| 23-Mar-2022 | 362.00 | 390.00 | 348.00 | 348.00 | 12,300 | 0 |
| 22-Mar-2022 | 376.00 | 378.00 | 362.00 | 362.00 | 2,300 | 0 |
| 21-Mar-2022 | 370.00 | 432.00 | 360.00 | 368.00 | 43,500 | 0 |
| 18-Mar-2022 | 364.00 | 368.00 | 362.00 | 368.00 | 36,000 | 0 |
| 17-Mar-2022 | 362.00 | 364.00 | 362.00 | 364.00 | 1,700 | 0 |
| 16-Mar-2022 | 350.00 | 368.00 | 350.00 | 362.00 | 112,200 | 0 |
| 15-Mar-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 14-Mar-2022 | 360.00 | 378.00 | 360.00 | 370.00 | 50,600 | 0 |
| 11-Mar-2022 | 348.00 | 382.00 | 348.00 | 360.00 | 66,200 | 0 |
| 10-Mar-2022 | 346.00 | 374.00 | 346.00 | 348.00 | 2,100 | 0 |