| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 550.00 | 550.00 | 545.00 | 545.00 | 302,700 | 0 |
| 16-Aug-2022 | 550.00 | 555.00 | 545.00 | 550.00 | 573,500 | 0 |
| 15-Aug-2022 | 550.00 | 550.00 | 545.00 | 550.00 | 308,100 | 0 |
| 12-Aug-2022 | 550.00 | 550.00 | 545.00 | 550.00 | 166,200 | 0 |
| 11-Aug-2022 | 550.00 | 550.00 | 545.00 | 550.00 | 154,600 | 0 |
| 10-Aug-2022 | 550.00 | 550.00 | 545.00 | 550.00 | 300,300 | 0 |
| 09-Aug-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 382,400 | 0 |
| 08-Aug-2022 | 560.00 | 560.00 | 555.00 | 555.00 | 313,900 | 0 |
| 05-Aug-2022 | 560.00 | 560.00 | 555.00 | 560.00 | 283,300 | 0 |
| 04-Aug-2022 | 560.00 | 560.00 | 555.00 | 560.00 | 206,100 | 0 |
| 03-Aug-2022 | 555.00 | 560.00 | 550.00 | 560.00 | 243,300 | 0 |
| 02-Aug-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 622,800 | 0 |
| 01-Aug-2022 | 560.00 | 560.00 | 550.00 | 560.00 | 464,100 | 0 |
| 29-Jul-2022 | 560.00 | 560.00 | 550.00 | 560.00 | 405,000 | 0 |
| 28-Jul-2022 | 555.00 | 560.00 | 555.00 | 560.00 | 319,000 | 0 |
| 27-Jul-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 312,000 | 0 |
| 26-Jul-2022 | 565.00 | 565.00 | 560.00 | 565.00 | 243,700 | 0 |
| 25-Jul-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 236,900 | 0 |
| 22-Jul-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 311,400 | 0 |
| 21-Jul-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 338,000 | 0 |
| 20-Jul-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 221,800 | 0 |
| 19-Jul-2022 | 565.00 | 575.00 | 565.00 | 570.00 | 255,400 | 0 |
| 18-Jul-2022 | 550.00 | 575.00 | 545.00 | 565.00 | 700,700 | 0 |
| 15-Jul-2022 | 555.00 | 555.00 | 545.00 | 545.00 | 440,700 | 0 |
| 14-Jul-2022 | 550.00 | 560.00 | 540.00 | 555.00 | 1,593,200 | 0 |
| 13-Jul-2022 | 560.00 | 560.00 | 550.00 | 560.00 | 266,300 | 0 |
| 12-Jul-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 483,500 | 0 |
| 11-Jul-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 318,300 | 0 |
| 08-Jul-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 186,700 | 0 |
| 07-Jul-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 259,600 | 0 |
| 06-Jul-2022 | 565.00 | 570.00 | 555.00 | 570.00 | 305,800 | 0 |
| 05-Jul-2022 | 570.00 | 570.00 | 560.00 | 570.00 | 313,300 | 0 |
| 04-Jul-2022 | 565.00 | 570.00 | 540.00 | 570.00 | 1,734,400 | 0 |
| 01-Jul-2022 | 570.00 | 575.00 | 560.00 | 565.00 | 663,100 | 0 |
| 30-Jun-2022 | 575.00 | 575.00 | 570.00 | 575.00 | 224,200 | 0 |
| 29-Jun-2022 | 575.00 | 575.00 | 565.00 | 575.00 | 271,800 | 0 |
| 28-Jun-2022 | 580.00 | 580.00 | 570.00 | 575.00 | 187,900 | 0 |
| 27-Jun-2022 | 575.00 | 590.00 | 570.00 | 580.00 | 448,200 | 0 |
| 24-Jun-2022 | 575.00 | 580.00 | 570.00 | 575.00 | 254,300 | 0 |
| 23-Jun-2022 | 575.00 | 575.00 | 565.00 | 575.00 | 383,400 | 0 |
| 22-Jun-2022 | 580.00 | 580.00 | 570.00 | 580.00 | 241,500 | 0 |
| 21-Jun-2022 | 580.00 | 580.00 | 575.00 | 580.00 | 166,200 | 0 |
| 20-Jun-2022 | 575.00 | 580.00 | 570.00 | 580.00 | 269,100 | 0 |
| 17-Jun-2022 | 570.00 | 580.00 | 550.00 | 575.00 | 1,689,200 | 0 |
| 16-Jun-2022 | 575.00 | 580.00 | 560.00 | 570.00 | 419,000 | 0 |
| 15-Jun-2022 | 580.00 | 580.00 | 570.00 | 580.00 | 213,200 | 0 |
| 14-Jun-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 167,600 | 0 |
| 13-Jun-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 422,700 | 0 |
| 10-Jun-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 308,900 | 0 |
| 09-Jun-2022 | 585.00 | 605.00 | 555.00 | 590.00 | 1,180,400 | 0 |
| 08-Jun-2022 | 580.00 | 590.00 | 540.00 | 585.00 | 3,311,400 | 0 |
| 07-Jun-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 415,300 | 0 |
| 06-Jun-2022 | 585.00 | 585.00 | 580.00 | 585.00 | 224,700 | 0 |
| 03-Jun-2022 | 585.00 | 585.00 | 575.00 | 585.00 | 151,400 | 0 |
| 02-Jun-2022 | 580.00 | 590.00 | 575.00 | 585.00 | 328,400 | 0 |
| 31-May-2022 | 590.00 | 590.00 | 570.00 | 585.00 | 269,900 | 0 |
| 30-May-2022 | 590.00 | 590.00 | 580.00 | 590.00 | 156,400 | 0 |
| 27-May-2022 | 590.00 | 595.00 | 585.00 | 590.00 | 129,000 | 0 |
| 25-May-2022 | 595.00 | 595.00 | 575.00 | 590.00 | 92,700 | 0 |
| 24-May-2022 | 590.00 | 595.00 | 575.00 | 595.00 | 147,200 | 0 |
| 23-May-2022 | 580.00 | 595.00 | 565.00 | 590.00 | 432,900 | 0 |
| 20-May-2022 | 590.00 | 600.00 | 560.00 | 575.00 | 528,800 | 0 |
| 19-May-2022 | 595.00 | 595.00 | 560.00 | 595.00 | 389,600 | 0 |
| 18-May-2022 | 595.00 | 595.00 | 585.00 | 595.00 | 146,800 | 0 |
| 17-May-2022 | 600.00 | 600.00 | 590.00 | 595.00 | 152,500 | 0 |
| 13-May-2022 | 600.00 | 600.00 | 585.00 | 600.00 | 154,700 | 0 |
| 12-May-2022 | 600.00 | 600.00 | 560.00 | 600.00 | 171,500 | 0 |
| 11-May-2022 | 600.00 | 600.00 | 590.00 | 600.00 | 171,300 | 0 |
| 10-May-2022 | 600.00 | 600.00 | 560.00 | 600.00 | 371,100 | 0 |
| 09-May-2022 | 600.00 | 605.00 | 585.00 | 600.00 | 269,800 | 0 |
| 28-Apr-2022 | 600.00 | 600.00 | 585.00 | 600.00 | 537,700 | 0 |
| 27-Apr-2022 | 600.00 | 600.00 | 590.00 | 595.00 | 214,200 | 0 |
| 26-Apr-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 225,900 | 0 |
| 25-Apr-2022 | 600.00 | 605.00 | 580.00 | 600.00 | 150,300 | 0 |
| 22-Apr-2022 | 600.00 | 610.00 | 600.00 | 605.00 | 278,800 | 0 |
| 21-Apr-2022 | 605.00 | 605.00 | 570.00 | 600.00 | 255,400 | 0 |
| 20-Apr-2022 | 605.00 | 605.00 | 595.00 | 600.00 | 239,800 | 0 |
| 19-Apr-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 211,300 | 0 |
| 18-Apr-2022 | 600.00 | 605.00 | 600.00 | 605.00 | 93,000 | 0 |
| 14-Apr-2022 | 610.00 | 610.00 | 595.00 | 605.00 | 588,400 | 0 |
| 13-Apr-2022 | 605.00 | 615.00 | 605.00 | 610.00 | 513,800 | 0 |
| 12-Apr-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 309,400 | 0 |
| 11-Apr-2022 | 620.00 | 620.00 | 605.00 | 615.00 | 282,400 | 0 |
| 08-Apr-2022 | 615.00 | 630.00 | 600.00 | 620.00 | 1,684,200 | 0 |
| 07-Apr-2022 | 620.00 | 635.00 | 600.00 | 615.00 | 1,594,100 | 0 |
| 06-Apr-2022 | 620.00 | 620.00 | 615.00 | 620.00 | 219,000 | 0 |
| 05-Apr-2022 | 625.00 | 625.00 | 600.00 | 625.00 | 1,211,800 | 0 |
| 04-Apr-2022 | 620.00 | 625.00 | 600.00 | 625.00 | 1,265,800 | 0 |
| 01-Apr-2022 | 630.00 | 635.00 | 600.00 | 625.00 | 716,300 | 0 |
| 31-Mar-2022 | 630.00 | 630.00 | 610.00 | 630.00 | 367,500 | 0 |
| 30-Mar-2022 | 600.00 | 635.00 | 600.00 | 630.00 | 637,400 | 0 |
| 29-Mar-2022 | 635.00 | 635.00 | 600.00 | 600.00 | 302,000 | 0 |
| 28-Mar-2022 | 625.00 | 640.00 | 615.00 | 635.00 | 594,100 | 0 |
| 25-Mar-2022 | 630.00 | 645.00 | 615.00 | 615.00 | 351,400 | 0 |
| 24-Mar-2022 | 635.00 | 645.00 | 620.00 | 640.00 | 526,200 | 0 |
| 23-Mar-2022 | 640.00 | 640.00 | 625.00 | 635.00 | 307,300 | 0 |
| 22-Mar-2022 | 650.00 | 650.00 | 635.00 | 645.00 | 219,900 | 0 |
| 21-Mar-2022 | 640.00 | 655.00 | 640.00 | 650.00 | 78,300 | 0 |
| 18-Mar-2022 | 645.00 | 660.00 | 640.00 | 640.00 | 224,500 | 0 |
| 17-Mar-2022 | 655.00 | 665.00 | 640.00 | 640.00 | 593,200 | 0 |