| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 610.00 | 640.00 | 610.00 | 620.00 | 2,000 | 0 |
| 10-Aug-2022 | 590.00 | 615.00 | 585.00 | 610.00 | 12,100 | 0 |
| 09-Aug-2022 | 625.00 | 625.00 | 615.00 | 615.00 | 4,400 | 0 |
| 08-Aug-2022 | 595.00 | 635.00 | 590.00 | 625.00 | 24,200 | 0 |
| 05-Aug-2022 | 665.00 | 665.00 | 620.00 | 630.00 | 3,200 | 0 |
| 04-Aug-2022 | 625.00 | 625.00 | 605.00 | 625.00 | 5,600 | 0 |
| 03-Aug-2022 | 630.00 | 630.00 | 590.00 | 610.00 | 4,500 | 0 |
| 02-Aug-2022 | 590.00 | 625.00 | 565.00 | 600.00 | 24,300 | 0 |
| 01-Aug-2022 | 640.00 | 650.00 | 605.00 | 605.00 | 6,800 | 0 |
| 29-Jul-2022 | 630.00 | 655.00 | 595.00 | 640.00 | 45,300 | 0 |
| 28-Jul-2022 | 635.00 | 655.00 | 630.00 | 630.00 | 55,500 | 0 |
| 27-Jul-2022 | 680.00 | 695.00 | 675.00 | 675.00 | 7,400 | 0 |
| 26-Jul-2022 | 740.00 | 740.00 | 725.00 | 725.00 | 19,500 | 0 |
| 25-Jul-2022 | 820.00 | 890.00 | 765.00 | 775.00 | 249,500 | 0 |
| 22-Jul-2022 | 800.00 | 925.00 | 735.00 | 820.00 | 642,100 | 0 |
| 21-Jul-2022 | 665.00 | 785.00 | 590.00 | 785.00 | 600,900 | 0 |
| 20-Jul-2022 | 505.00 | 630.00 | 505.00 | 630.00 | 178,700 | 0 |
| 19-Jul-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 1,700 | 0 |
| 18-Jul-2022 | 505.00 | 555.00 | 500.00 | 500.00 | 4,400 | 0 |
| 15-Jul-2022 | 520.00 | 535.00 | 500.00 | 500.00 | 4,500 | 0 |
| 14-Jul-2022 | 530.00 | 530.00 | 530.00 | 530.00 | 100 | 0 |
| 13-Jul-2022 | 530.00 | 530.00 | 530.00 | 530.00 | 400 | 0 |
| 12-Jul-2022 | 545.00 | 550.00 | 525.00 | 530.00 | 7,500 | 0 |
| 11-Jul-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 700 | 0 |
| 08-Jul-2022 | 540.00 | 550.00 | 510.00 | 515.00 | 51,700 | 0 |
| 07-Jul-2022 | 550.00 | 630.00 | 535.00 | 540.00 | 171,300 | 0 |
| 06-Jul-2022 | 665.00 | 730.00 | 575.00 | 575.00 | 222,400 | 0 |
| 05-Jul-2022 | 494.00 | 615.00 | 494.00 | 615.00 | 117,100 | 0 |
| 04-Jul-2022 | 530.00 | 540.00 | 494.00 | 494.00 | 14,300 | 0 |
| 01-Jul-2022 | 525.00 | 545.00 | 494.00 | 530.00 | 6,800 | 0 |
| 30-Jun-2022 | 600.00 | 615.00 | 525.00 | 525.00 | 36,400 | 0 |
| 29-Jun-2022 | 570.00 | 575.00 | 535.00 | 560.00 | 4,400 | 0 |
| 28-Jun-2022 | 620.00 | 620.00 | 535.00 | 535.00 | 21,600 | 0 |
| 27-Jun-2022 | 555.00 | 670.00 | 520.00 | 575.00 | 34,700 | 0 |
| 24-Jun-2022 | 615.00 | 615.00 | 555.00 | 555.00 | 13,700 | 0 |
| 23-Jun-2022 | 625.00 | 630.00 | 575.00 | 575.00 | 62,200 | 0 |
| 22-Jun-2022 | 635.00 | 635.00 | 575.00 | 615.00 | 61,000 | 0 |
| 21-Jun-2022 | 635.00 | 635.00 | 595.00 | 595.00 | 12,200 | 0 |
| 20-Jun-2022 | 640.00 | 650.00 | 600.00 | 635.00 | 1,900 | 0 |
| 17-Jun-2022 | 655.00 | 655.00 | 605.00 | 640.00 | 7,300 | 0 |
| 16-Jun-2022 | 655.00 | 655.00 | 610.00 | 645.00 | 8,800 | 0 |
| 15-Jun-2022 | 640.00 | 640.00 | 605.00 | 635.00 | 12,000 | 0 |
| 14-Jun-2022 | 630.00 | 675.00 | 610.00 | 640.00 | 21,100 | 0 |
| 13-Jun-2022 | 685.00 | 840.00 | 630.00 | 655.00 | 299,100 | 0 |
| 10-Jun-2022 | 675.00 | 675.00 | 675.00 | 675.00 | 3,700 | 0 |
| 09-Jun-2022 | 685.00 | 685.00 | 650.00 | 680.00 | 3,300 | 0 |
| 08-Jun-2022 | 700.00 | 700.00 | 660.00 | 685.00 | 4,300 | 0 |
| 07-Jun-2022 | 665.00 | 665.00 | 620.00 | 660.00 | 14,800 | 0 |
| 06-Jun-2022 | 675.00 | 675.00 | 640.00 | 665.00 | 2,300 | 0 |
| 03-Jun-2022 | 650.00 | 690.00 | 645.00 | 680.00 | 9,400 | 0 |
| 02-Jun-2022 | 655.00 | 690.00 | 655.00 | 690.00 | 3,200 | 0 |
| 31-May-2022 | 670.00 | 695.00 | 670.00 | 690.00 | 4,400 | 0 |
| 30-May-2022 | 720.00 | 720.00 | 670.00 | 695.00 | 9,600 | 0 |
| 27-May-2022 | 695.00 | 880.00 | 660.00 | 695.00 | 141,000 | 0 |
| 25-May-2022 | 730.00 | 730.00 | 655.00 | 705.00 | 10,700 | 0 |
| 24-May-2022 | 745.00 | 845.00 | 685.00 | 690.00 | 138,300 | 0 |
| 23-May-2022 | 775.00 | 775.00 | 715.00 | 720.00 | 21,600 | 0 |
| 20-May-2022 | 785.00 | 960.00 | 725.00 | 765.00 | 219,600 | 0 |
| 19-May-2022 | 640.00 | 805.00 | 620.00 | 775.00 | 72,400 | 0 |
| 18-May-2022 | 645.00 | 645.00 | 610.00 | 645.00 | 2,900 | 0 |
| 17-May-2022 | 620.00 | 655.00 | 610.00 | 650.00 | 4,300 | 0 |
| 13-May-2022 | 615.00 | 670.00 | 615.00 | 655.00 | 1,900 | 0 |
| 12-May-2022 | 655.00 | 695.00 | 610.00 | 660.00 | 12,100 | 0 |
| 11-May-2022 | 695.00 | 705.00 | 650.00 | 655.00 | 27,400 | 0 |
| 10-May-2022 | 720.00 | 720.00 | 640.00 | 695.00 | 10,100 | 0 |
| 09-May-2022 | 665.00 | 700.00 | 630.00 | 670.00 | 26,000 | 0 |
| 28-Apr-2022 | 720.00 | 810.00 | 665.00 | 665.00 | 56,900 | 0 |
| 27-Apr-2022 | 745.00 | 855.00 | 695.00 | 715.00 | 65,500 | 0 |
| 26-Apr-2022 | 685.00 | 850.00 | 685.00 | 745.00 | 44,700 | 0 |
| 25-Apr-2022 | 750.00 | 820.00 | 665.00 | 735.00 | 59,700 | 0 |
| 22-Apr-2022 | 810.00 | 810.00 | 710.00 | 710.00 | 22,500 | 0 |
| 21-Apr-2022 | 765.00 | 895.00 | 715.00 | 760.00 | 43,200 | 0 |
| 20-Apr-2022 | 825.00 | 825.00 | 745.00 | 765.00 | 7,700 | 0 |
| 19-Apr-2022 | 905.00 | 905.00 | 800.00 | 800.00 | 25,100 | 0 |
| 18-Apr-2022 | 870.00 | 910.00 | 845.00 | 855.00 | 31,500 | 0 |
| 14-Apr-2022 | 935.00 | 935.00 | 840.00 | 845.00 | 13,200 | 0 |
| 13-Apr-2022 | 900.00 | 900.00 | 840.00 | 890.00 | 7,100 | 0 |
| 12-Apr-2022 | 900.00 | 910.00 | 895.00 | 900.00 | 26,400 | 0 |
| 11-Apr-2022 | 900.00 | 945.00 | 885.00 | 915.00 | 20,300 | 0 |
| 08-Apr-2022 | 940.00 | 940.00 | 885.00 | 915.00 | 33,000 | 0 |
| 07-Apr-2022 | 915.00 | 965.00 | 885.00 | 885.00 | 38,800 | 0 |
| 06-Apr-2022 | 925.00 | 1,000.00 | 890.00 | 920.00 | 90,700 | 0 |
| 05-Apr-2022 | 985.00 | 1,010.00 | 915.00 | 920.00 | 91,900 | 0 |
| 04-Apr-2022 | 935.00 | 1,050.00 | 935.00 | 980.00 | 204,500 | 0 |
| 01-Apr-2022 | 950.00 | 1,100.00 | 885.00 | 925.00 | 135,400 | 0 |
| 31-Mar-2022 | 1,020.00 | 1,260.00 | 950.00 | 950.00 | 331,800 | 0 |
| 30-Mar-2022 | 970.00 | 1,100.00 | 885.00 | 1,020.00 | 899,600 | 0 |
| 29-Mar-2022 | 750.00 | 880.00 | 750.00 | 880.00 | 292,700 | 0 |
| 28-Mar-2022 | 590.00 | 705.00 | 570.00 | 705.00 | 537,200 | 0 |
| 25-Mar-2022 | 470.00 | 565.00 | 450.00 | 565.00 | 215,400 | 0 |
| 24-Mar-2022 | 468.00 | 468.00 | 452.00 | 452.00 | 800 | 0 |
| 23-Mar-2022 | 448.00 | 478.00 | 448.00 | 468.00 | 1,200 | 0 |
| 22-Mar-2022 | 480.00 | 480.00 | 476.00 | 476.00 | 5,400 | 0 |
| 21-Mar-2022 | 480.00 | 480.00 | 476.00 | 476.00 | 5,700 | 0 |
| 18-Mar-2022 | 484.00 | 505.00 | 476.00 | 476.00 | 7,500 | 0 |
| 17-Mar-2022 | 494.00 | 520.00 | 490.00 | 510.00 | 23,900 | 0 |
| 16-Mar-2022 | 482.00 | 555.00 | 482.00 | 525.00 | 55,400 | 0 |
| 15-Mar-2022 | 450.00 | 452.00 | 450.00 | 452.00 | 200 | 0 |
| 14-Mar-2022 | 476.00 | 476.00 | 444.00 | 444.00 | 19,300 | 0 |
| 11-Mar-2022 | 500.00 | 530.00 | 476.00 | 476.00 | 25,100 | 0 |