| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 735.00 | 745.00 | 735.00 | 745.00 | 21,700 | 0 |
| 10-Aug-2022 | 745.00 | 745.00 | 745.00 | 745.00 | 1,800 | 0 |
| 09-Aug-2022 | 735.00 | 750.00 | 735.00 | 750.00 | 20,200 | 0 |
| 08-Aug-2022 | 750.00 | 750.00 | 730.00 | 750.00 | 20,900 | 0 |
| 05-Aug-2022 | 735.00 | 750.00 | 735.00 | 750.00 | 54,000 | 0 |
| 04-Aug-2022 | 745.00 | 750.00 | 740.00 | 750.00 | 25,400 | 0 |
| 03-Aug-2022 | 750.00 | 750.00 | 750.00 | 750.00 | 46,700 | 0 |
| 02-Aug-2022 | 740.00 | 750.00 | 740.00 | 750.00 | 26,700 | 0 |
| 01-Aug-2022 | 745.00 | 745.00 | 735.00 | 735.00 | 1,200 | 0 |
| 29-Jul-2022 | 750.00 | 750.00 | 745.00 | 750.00 | 39,900 | 0 |
| 28-Jul-2022 | 745.00 | 750.00 | 745.00 | 750.00 | 242,400 | 0 |
| 27-Jul-2022 | 740.00 | 745.00 | 740.00 | 745.00 | 26,100 | 0 |
| 26-Jul-2022 | 740.00 | 745.00 | 740.00 | 745.00 | 25,100 | 0 |
| 25-Jul-2022 | 740.00 | 745.00 | 730.00 | 745.00 | 22,600 | 0 |
| 22-Jul-2022 | 740.00 | 740.00 | 740.00 | 740.00 | 2,000 | 0 |
| 21-Jul-2022 | 740.00 | 740.00 | 725.00 | 740.00 | 1,100 | 0 |
| 20-Jul-2022 | 745.00 | 745.00 | 745.00 | 745.00 | 0 | 0 |
| 19-Jul-2022 | 735.00 | 745.00 | 735.00 | 745.00 | 26,100 | 0 |
| 18-Jul-2022 | 735.00 | 740.00 | 735.00 | 740.00 | 27,500 | 0 |
| 15-Jul-2022 | 740.00 | 740.00 | 725.00 | 735.00 | 1,600 | 0 |
| 14-Jul-2022 | 730.00 | 740.00 | 730.00 | 740.00 | 41,000 | 0 |
| 13-Jul-2022 | 730.00 | 730.00 | 730.00 | 730.00 | 2,600 | 0 |
| 12-Jul-2022 | 745.00 | 745.00 | 730.00 | 730.00 | 400 | 0 |
| 11-Jul-2022 | 735.00 | 745.00 | 735.00 | 745.00 | 30,300 | 0 |
| 08-Jul-2022 | 740.00 | 745.00 | 740.00 | 745.00 | 50,800 | 0 |
| 07-Jul-2022 | 745.00 | 745.00 | 745.00 | 745.00 | 25,000 | 0 |
| 06-Jul-2022 | 720.00 | 720.00 | 720.00 | 720.00 | 200 | 0 |
| 05-Jul-2022 | 740.00 | 745.00 | 740.00 | 745.00 | 22,600 | 0 |
| 04-Jul-2022 | 715.00 | 745.00 | 715.00 | 745.00 | 26,600 | 0 |
| 01-Jul-2022 | 735.00 | 745.00 | 710.00 | 745.00 | 113,100 | 0 |
| 30-Jun-2022 | 735.00 | 735.00 | 735.00 | 735.00 | 100 | 0 |
| 29-Jun-2022 | 720.00 | 725.00 | 715.00 | 735.00 | 62,200 | 0 |
| 28-Jun-2022 | 750.00 | 750.00 | 720.00 | 725.00 | 116,800 | 0 |
| 27-Jun-2022 | 750.00 | 750.00 | 730.00 | 750.00 | 70,600 | 0 |
| 24-Jun-2022 | 745.00 | 750.00 | 745.00 | 750.00 | 269,300 | 0 |
| 23-Jun-2022 | 740.00 | 745.00 | 740.00 | 745.00 | 56,800 | 0 |
| 22-Jun-2022 | 725.00 | 740.00 | 725.00 | 740.00 | 59,300 | 0 |
| 21-Jun-2022 | 735.00 | 735.00 | 725.00 | 725.00 | 6,900 | 0 |
| 20-Jun-2022 | 745.00 | 745.00 | 735.00 | 735.00 | 10,500 | 0 |
| 17-Jun-2022 | 740.00 | 745.00 | 740.00 | 745.00 | 409,500 | 0 |
| 16-Jun-2022 | 745.00 | 745.00 | 745.00 | 745.00 | 25,000 | 0 |
| 15-Jun-2022 | 740.00 | 740.00 | 740.00 | 740.00 | 25,000 | 0 |
| 14-Jun-2022 | 740.00 | 740.00 | 740.00 | 740.00 | 0 | 0 |
| 13-Jun-2022 | 745.00 | 745.00 | 725.00 | 740.00 | 87,800 | 0 |
| 10-Jun-2022 | 725.00 | 745.00 | 725.00 | 745.00 | 100,200 | 0 |
| 09-Jun-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 1,000 | 0 |
| 08-Jun-2022 | 725.00 | 740.00 | 725.00 | 740.00 | 56,300 | 0 |
| 07-Jun-2022 | 735.00 | 735.00 | 725.00 | 725.00 | 81,500 | 0 |
| 06-Jun-2022 | 730.00 | 740.00 | 725.00 | 725.00 | 92,100 | 0 |
| 03-Jun-2022 | 725.00 | 730.00 | 725.00 | 730.00 | 131,200 | 0 |
| 02-Jun-2022 | 735.00 | 735.00 | 730.00 | 730.00 | 41,000 | 0 |
| 31-May-2022 | 730.00 | 740.00 | 730.00 | 740.00 | 52,900 | 0 |
| 30-May-2022 | 745.00 | 745.00 | 725.00 | 730.00 | 17,600 | 0 |
| 27-May-2022 | 725.00 | 745.00 | 725.00 | 745.00 | 150,100 | 0 |
| 25-May-2022 | 740.00 | 740.00 | 730.00 | 740.00 | 8,200 | 0 |
| 24-May-2022 | 745.00 | 745.00 | 725.00 | 740.00 | 61,600 | 0 |
| 23-May-2022 | 745.00 | 745.00 | 715.00 | 745.00 | 111,000 | 0 |
| 20-May-2022 | 735.00 | 745.00 | 720.00 | 745.00 | 112,600 | 0 |
| 19-May-2022 | 720.00 | 740.00 | 720.00 | 740.00 | 126,200 | 0 |
| 18-May-2022 | 730.00 | 735.00 | 725.00 | 735.00 | 100,700 | 0 |
| 17-May-2022 | 730.00 | 735.00 | 730.00 | 735.00 | 50,700 | 0 |
| 13-May-2022 | 735.00 | 735.00 | 720.00 | 730.00 | 69,100 | 0 |
| 12-May-2022 | 735.00 | 735.00 | 730.00 | 735.00 | 51,400 | 0 |
| 11-May-2022 | 735.00 | 735.00 | 720.00 | 735.00 | 103,500 | 0 |
| 10-May-2022 | 730.00 | 740.00 | 720.00 | 735.00 | 62,800 | 0 |
| 09-May-2022 | 735.00 | 740.00 | 705.00 | 740.00 | 46,200 | 0 |
| 28-Apr-2022 | 705.00 | 735.00 | 705.00 | 735.00 | 111,200 | 0 |
| 27-Apr-2022 | 735.00 | 735.00 | 715.00 | 735.00 | 64,000 | 0 |
| 26-Apr-2022 | 735.00 | 735.00 | 690.00 | 735.00 | 90,200 | 0 |
| 25-Apr-2022 | 735.00 | 735.00 | 690.00 | 735.00 | 76,500 | 0 |
| 22-Apr-2022 | 725.00 | 735.00 | 705.00 | 735.00 | 100,400 | 0 |
| 21-Apr-2022 | 705.00 | 725.00 | 685.00 | 725.00 | 52,200 | 0 |
| 20-Apr-2022 | 730.00 | 730.00 | 700.00 | 705.00 | 56,000 | 0 |
| 19-Apr-2022 | 715.00 | 735.00 | 685.00 | 730.00 | 151,100 | 0 |
| 18-Apr-2022 | 720.00 | 720.00 | 680.00 | 720.00 | 63,000 | 0 |
| 14-Apr-2022 | 720.00 | 720.00 | 720.00 | 720.00 | 30,100 | 0 |
| 13-Apr-2022 | 720.00 | 720.00 | 675.00 | 720.00 | 470,500 | 0 |
| 12-Apr-2022 | 720.00 | 720.00 | 670.00 | 720.00 | 66,000 | 0 |
| 11-Apr-2022 | 715.00 | 720.00 | 690.00 | 720.00 | 106,400 | 0 |
| 08-Apr-2022 | 705.00 | 720.00 | 695.00 | 715.00 | 116,700 | 0 |
| 07-Apr-2022 | 690.00 | 720.00 | 690.00 | 705.00 | 162,500 | 0 |
| 06-Apr-2022 | 715.00 | 715.00 | 715.00 | 715.00 | 105,600 | 0 |
| 05-Apr-2022 | 700.00 | 715.00 | 675.00 | 715.00 | 536,200 | 0 |
| 04-Apr-2022 | 700.00 | 705.00 | 670.00 | 700.00 | 138,500 | 0 |
| 01-Apr-2022 | 660.00 | 700.00 | 660.00 | 700.00 | 752,700 | 0 |
| 31-Mar-2022 | 675.00 | 695.00 | 660.00 | 660.00 | 203,600 | 0 |
| 30-Mar-2022 | 665.00 | 680.00 | 665.00 | 680.00 | 202,800 | 0 |
| 29-Mar-2022 | 655.00 | 675.00 | 655.00 | 675.00 | 542,800 | 0 |
| 28-Mar-2022 | 655.00 | 665.00 | 655.00 | 665.00 | 143,000 | 0 |
| 25-Mar-2022 | 630.00 | 665.00 | 625.00 | 665.00 | 618,800 | 0 |
| 24-Mar-2022 | 640.00 | 650.00 | 640.00 | 650.00 | 250,100 | 0 |
| 23-Mar-2022 | 635.00 | 645.00 | 620.00 | 645.00 | 200,100 | 0 |
| 22-Mar-2022 | 615.00 | 645.00 | 615.00 | 645.00 | 200,200 | 0 |
| 21-Mar-2022 | 645.00 | 645.00 | 610.00 | 645.00 | 167,500 | 0 |
| 18-Mar-2022 | 610.00 | 645.00 | 605.00 | 645.00 | 701,100 | 0 |
| 17-Mar-2022 | 615.00 | 630.00 | 610.00 | 630.00 | 248,200 | 0 |
| 16-Mar-2022 | 605.00 | 625.00 | 565.00 | 625.00 | 507,400 | 0 |
| 15-Mar-2022 | 605.00 | 605.00 | 605.00 | 605.00 | 27,000 | 0 |
| 14-Mar-2022 | 605.00 | 615.00 | 605.00 | 615.00 | 302,900 | 0 |
| 11-Mar-2022 | 605.00 | 605.00 | 605.00 | 605.00 | 5,927,300 | 0 |