| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 615.00 | 655.00 | 615.00 | 650.00 | 42,141,900 | 0 |
| 10-Aug-2022 | 630.00 | 635.00 | 610.00 | 615.00 | 15,076,400 | 0 |
| 09-Aug-2022 | 625.00 | 650.00 | 625.00 | 630.00 | 31,455,400 | 0 |
| 08-Aug-2022 | 630.00 | 630.00 | 610.00 | 625.00 | 14,643,800 | 0 |
| 05-Aug-2022 | 625.00 | 630.00 | 610.00 | 620.00 | 22,975,500 | 0 |
| 04-Aug-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 7,053,800 | 0 |
| 03-Aug-2022 | 615.00 | 625.00 | 605.00 | 625.00 | 23,390,400 | 0 |
| 02-Aug-2022 | 615.00 | 620.00 | 590.00 | 620.00 | 29,802,300 | 0 |
| 01-Aug-2022 | 615.00 | 625.00 | 600.00 | 610.00 | 28,016,200 | 0 |
| 29-Jul-2022 | 630.00 | 630.00 | 600.00 | 605.00 | 28,008,000 | 0 |
| 28-Jul-2022 | 595.00 | 620.00 | 580.00 | 620.00 | 58,166,900 | 0 |
| 27-Jul-2022 | 570.00 | 580.00 | 565.00 | 580.00 | 6,308,200 | 0 |
| 26-Jul-2022 | 580.00 | 585.00 | 565.00 | 570.00 | 19,308,700 | 0 |
| 25-Jul-2022 | 580.00 | 590.00 | 575.00 | 580.00 | 7,133,900 | 0 |
| 22-Jul-2022 | 595.00 | 595.00 | 575.00 | 585.00 | 14,010,100 | 0 |
| 21-Jul-2022 | 580.00 | 590.00 | 575.00 | 590.00 | 20,006,400 | 0 |
| 20-Jul-2022 | 580.00 | 605.00 | 575.00 | 575.00 | 61,210,300 | 0 |
| 19-Jul-2022 | 555.00 | 585.00 | 550.00 | 580.00 | 25,269,900 | 0 |
| 18-Jul-2022 | 545.00 | 565.00 | 545.00 | 550.00 | 17,357,900 | 0 |
| 15-Jul-2022 | 555.00 | 555.00 | 545.00 | 545.00 | 9,708,200 | 0 |
| 14-Jul-2022 | 545.00 | 555.00 | 535.00 | 550.00 | 43,916,100 | 0 |
| 13-Jul-2022 | 560.00 | 570.00 | 550.00 | 550.00 | 32,498,800 | 0 |
| 12-Jul-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 20,034,100 | 0 |
| 11-Jul-2022 | 565.00 | 565.00 | 550.00 | 560.00 | 11,347,600 | 0 |
| 08-Jul-2022 | 560.00 | 575.00 | 555.00 | 555.00 | 24,986,300 | 0 |
| 07-Jul-2022 | 565.00 | 575.00 | 560.00 | 565.00 | 18,267,200 | 0 |
| 06-Jul-2022 | 550.00 | 565.00 | 550.00 | 560.00 | 25,241,800 | 0 |
| 05-Jul-2022 | 550.00 | 580.00 | 540.00 | 550.00 | 72,073,600 | 0 |
| 04-Jul-2022 | 570.00 | 570.00 | 540.00 | 545.00 | 33,658,200 | 0 |
| 01-Jul-2022 | 570.00 | 575.00 | 550.00 | 570.00 | 40,927,600 | 0 |
| 30-Jun-2022 | 575.00 | 580.00 | 560.00 | 570.00 | 24,739,000 | 0 |
| 29-Jun-2022 | 580.00 | 590.00 | 575.00 | 575.00 | 24,609,100 | 0 |
| 28-Jun-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 14,876,100 | 0 |
| 27-Jun-2022 | 585.00 | 600.00 | 575.00 | 585.00 | 33,209,500 | 0 |
| 24-Jun-2022 | 590.00 | 600.00 | 580.00 | 585.00 | 42,260,800 | 0 |
| 23-Jun-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 23,278,800 | 0 |
| 22-Jun-2022 | 585.00 | 590.00 | 575.00 | 585.00 | 24,153,700 | 0 |
| 21-Jun-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 16,676,800 | 0 |
| 20-Jun-2022 | 605.00 | 610.00 | 580.00 | 585.00 | 33,261,200 | 0 |
| 17-Jun-2022 | 605.00 | 610.00 | 590.00 | 605.00 | 18,111,800 | 0 |
| 16-Jun-2022 | 585.00 | 620.00 | 585.00 | 605.00 | 36,820,600 | 0 |
| 15-Jun-2022 | 610.00 | 610.00 | 575.00 | 580.00 | 24,003,400 | 0 |
| 14-Jun-2022 | 590.00 | 615.00 | 575.00 | 600.00 | 30,030,000 | 0 |
| 13-Jun-2022 | 635.00 | 635.00 | 590.00 | 590.00 | 54,753,300 | 0 |
| 10-Jun-2022 | 660.00 | 660.00 | 630.00 | 630.00 | 59,830,300 | 0 |
| 09-Jun-2022 | 665.00 | 675.00 | 655.00 | 665.00 | 24,579,700 | 0 |
| 08-Jun-2022 | 680.00 | 680.00 | 660.00 | 665.00 | 34,954,400 | 0 |
| 07-Jun-2022 | 670.00 | 680.00 | 665.00 | 680.00 | 12,614,900 | 0 |
| 06-Jun-2022 | 670.00 | 685.00 | 670.00 | 670.00 | 64,631,300 | 0 |
| 03-Jun-2022 | 690.00 | 695.00 | 680.00 | 680.00 | 17,276,400 | 0 |
| 02-Jun-2022 | 700.00 | 700.00 | 685.00 | 685.00 | 25,983,600 | 0 |
| 31-May-2022 | 690.00 | 700.00 | 685.00 | 700.00 | 41,261,100 | 0 |
| 30-May-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 19,994,500 | 0 |
| 27-May-2022 | 685.00 | 705.00 | 680.00 | 680.00 | 40,175,100 | 0 |
| 25-May-2022 | 695.00 | 705.00 | 680.00 | 680.00 | 9,407,500 | 0 |
| 24-May-2022 | 685.00 | 705.00 | 680.00 | 695.00 | 22,526,900 | 0 |
| 23-May-2022 | 700.00 | 700.00 | 670.00 | 680.00 | 36,298,200 | 0 |
| 20-May-2022 | 675.00 | 705.00 | 675.00 | 700.00 | 33,352,300 | 0 |
| 19-May-2022 | 685.00 | 685.00 | 665.00 | 675.00 | 32,233,800 | 0 |
| 18-May-2022 | 700.00 | 700.00 | 680.00 | 685.00 | 10,832,500 | 0 |
| 17-May-2022 | 710.00 | 710.00 | 670.00 | 685.00 | 31,071,600 | 0 |
| 13-May-2022 | 680.00 | 690.00 | 670.00 | 680.00 | 44,197,700 | 0 |
| 12-May-2022 | 685.00 | 710.00 | 675.00 | 680.00 | 34,323,800 | 0 |
| 11-May-2022 | 690.00 | 730.00 | 675.00 | 710.00 | 102,893,900 | 0 |
| 10-May-2022 | 675.00 | 680.00 | 635.00 | 675.00 | 109,304,100 | 0 |
| 09-May-2022 | 705.00 | 705.00 | 670.00 | 675.00 | 64,068,100 | 0 |
| 28-Apr-2022 | 690.00 | 720.00 | 690.00 | 710.00 | 53,234,100 | 0 |
| 27-Apr-2022 | 715.00 | 715.00 | 685.00 | 690.00 | 36,819,000 | 0 |
| 26-Apr-2022 | 695.00 | 715.00 | 685.00 | 710.00 | 62,915,600 | 0 |
| 25-Apr-2022 | 690.00 | 700.00 | 675.00 | 695.00 | 47,981,500 | 0 |
| 22-Apr-2022 | 710.00 | 715.00 | 690.00 | 695.00 | 31,849,600 | 0 |
| 21-Apr-2022 | 725.00 | 730.00 | 705.00 | 710.00 | 36,588,800 | 0 |
| 20-Apr-2022 | 700.00 | 725.00 | 700.00 | 720.00 | 64,142,700 | 0 |
| 19-Apr-2022 | 720.00 | 720.00 | 690.00 | 700.00 | 51,605,600 | 0 |
| 18-Apr-2022 | 685.00 | 725.00 | 685.00 | 715.00 | 82,437,500 | 0 |
| 14-Apr-2022 | 695.00 | 695.00 | 680.00 | 685.00 | 28,828,400 | 0 |
| 13-Apr-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 39,187,600 | 0 |
| 12-Apr-2022 | 690.00 | 705.00 | 675.00 | 690.00 | 64,161,000 | 0 |
| 11-Apr-2022 | 720.00 | 725.00 | 685.00 | 690.00 | 66,789,500 | 0 |
| 08-Apr-2022 | 730.00 | 735.00 | 715.00 | 720.00 | 43,567,800 | 0 |
| 07-Apr-2022 | 730.00 | 735.00 | 715.00 | 730.00 | 46,816,700 | 0 |
| 06-Apr-2022 | 755.00 | 765.00 | 720.00 | 725.00 | 79,565,900 | 0 |
| 05-Apr-2022 | 745.00 | 755.00 | 735.00 | 755.00 | 63,188,900 | 0 |
| 04-Apr-2022 | 740.00 | 750.00 | 720.00 | 740.00 | 105,965,100 | 0 |
| 01-Apr-2022 | 770.00 | 775.00 | 735.00 | 740.00 | 119,274,600 | 0 |
| 31-Mar-2022 | 775.00 | 785.00 | 770.00 | 770.00 | 29,710,100 | 0 |
| 30-Mar-2022 | 790.00 | 800.00 | 770.00 | 775.00 | 81,985,600 | 0 |
| 29-Mar-2022 | 790.00 | 815.00 | 775.00 | 775.00 | 74,634,000 | 0 |
| 28-Mar-2022 | 785.00 | 795.00 | 775.00 | 790.00 | 42,102,800 | 0 |
| 25-Mar-2022 | 800.00 | 805.00 | 780.00 | 785.00 | 110,726,500 | 0 |
| 24-Mar-2022 | 765.00 | 815.00 | 745.00 | 785.00 | 162,627,900 | 0 |
| 23-Mar-2022 | 780.00 | 795.00 | 755.00 | 765.00 | 81,906,100 | 0 |
| 22-Mar-2022 | 775.00 | 800.00 | 775.00 | 780.00 | 30,877,500 | 0 |
| 21-Mar-2022 | 785.00 | 785.00 | 765.00 | 770.00 | 23,518,900 | 0 |
| 18-Mar-2022 | 800.00 | 805.00 | 765.00 | 770.00 | 52,354,300 | 0 |
| 17-Mar-2022 | 800.00 | 810.00 | 785.00 | 795.00 | 45,812,200 | 0 |
| 16-Mar-2022 | 790.00 | 805.00 | 770.00 | 780.00 | 51,270,200 | 0 |
| 15-Mar-2022 | 790.00 | 800.00 | 760.00 | 790.00 | 72,154,500 | 0 |
| 14-Mar-2022 | 805.00 | 830.00 | 775.00 | 790.00 | 70,379,900 | 0 |
| 11-Mar-2022 | 805.00 | 810.00 | 780.00 | 805.00 | 40,660,300 | 0 |