| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 685.00 | 685.00 | 675.00 | 680.00 | 1,540,100 | 0 |
| 09-Aug-2022 | 675.00 | 685.00 | 675.00 | 680.00 | 3,046,100 | 0 |
| 08-Aug-2022 | 675.00 | 680.00 | 670.00 | 675.00 | 1,182,900 | 0 |
| 05-Aug-2022 | 680.00 | 680.00 | 670.00 | 670.00 | 4,743,600 | 0 |
| 04-Aug-2022 | 675.00 | 680.00 | 670.00 | 680.00 | 1,440,100 | 0 |
| 03-Aug-2022 | 680.00 | 680.00 | 670.00 | 675.00 | 2,442,700 | 0 |
| 02-Aug-2022 | 675.00 | 675.00 | 670.00 | 675.00 | 2,427,300 | 0 |
| 01-Aug-2022 | 680.00 | 680.00 | 665.00 | 675.00 | 6,053,800 | 0 |
| 29-Jul-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 1,792,900 | 0 |
| 28-Jul-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 846,900 | 0 |
| 27-Jul-2022 | 675.00 | 685.00 | 675.00 | 685.00 | 1,884,900 | 0 |
| 26-Jul-2022 | 680.00 | 680.00 | 675.00 | 680.00 | 1,673,300 | 0 |
| 25-Jul-2022 | 680.00 | 680.00 | 670.00 | 680.00 | 2,229,700 | 0 |
| 22-Jul-2022 | 680.00 | 680.00 | 670.00 | 680.00 | 1,638,200 | 0 |
| 21-Jul-2022 | 680.00 | 680.00 | 675.00 | 680.00 | 962,900 | 0 |
| 20-Jul-2022 | 675.00 | 680.00 | 675.00 | 680.00 | 2,333,900 | 0 |
| 19-Jul-2022 | 680.00 | 680.00 | 670.00 | 675.00 | 1,064,100 | 0 |
| 18-Jul-2022 | 675.00 | 680.00 | 665.00 | 680.00 | 2,811,800 | 0 |
| 15-Jul-2022 | 675.00 | 675.00 | 665.00 | 675.00 | 1,327,300 | 0 |
| 14-Jul-2022 | 675.00 | 675.00 | 655.00 | 670.00 | 2,424,600 | 0 |
| 13-Jul-2022 | 685.00 | 685.00 | 675.00 | 675.00 | 2,248,700 | 0 |
| 12-Jul-2022 | 680.00 | 685.00 | 675.00 | 685.00 | 1,158,900 | 0 |
| 11-Jul-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 2,525,100 | 0 |
| 08-Jul-2022 | 680.00 | 680.00 | 675.00 | 680.00 | 1,814,100 | 0 |
| 07-Jul-2022 | 685.00 | 685.00 | 675.00 | 675.00 | 1,168,400 | 0 |
| 06-Jul-2022 | 680.00 | 685.00 | 670.00 | 685.00 | 3,131,500 | 0 |
| 05-Jul-2022 | 670.00 | 680.00 | 665.00 | 675.00 | 1,685,700 | 0 |
| 04-Jul-2022 | 675.00 | 680.00 | 655.00 | 670.00 | 10,509,300 | 0 |
| 01-Jul-2022 | 680.00 | 685.00 | 665.00 | 675.00 | 10,022,500 | 0 |
| 30-Jun-2022 | 685.00 | 695.00 | 680.00 | 680.00 | 6,752,500 | 0 |
| 29-Jun-2022 | 690.00 | 690.00 | 680.00 | 685.00 | 2,159,200 | 0 |
| 28-Jun-2022 | 690.00 | 695.00 | 685.00 | 690.00 | 2,077,700 | 0 |
| 27-Jun-2022 | 700.00 | 705.00 | 680.00 | 690.00 | 14,402,000 | 0 |
| 24-Jun-2022 | 720.00 | 730.00 | 720.00 | 725.00 | 10,886,900 | 0 |
| 23-Jun-2022 | 720.00 | 725.00 | 710.00 | 725.00 | 7,585,500 | 0 |
| 22-Jun-2022 | 725.00 | 725.00 | 715.00 | 720.00 | 3,328,400 | 0 |
| 21-Jun-2022 | 725.00 | 725.00 | 715.00 | 720.00 | 4,032,200 | 0 |
| 20-Jun-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 2,526,400 | 0 |
| 17-Jun-2022 | 720.00 | 725.00 | 705.00 | 720.00 | 7,088,400 | 0 |
| 16-Jun-2022 | 720.00 | 730.00 | 715.00 | 720.00 | 4,038,300 | 0 |
| 15-Jun-2022 | 720.00 | 730.00 | 695.00 | 720.00 | 6,329,400 | 0 |
| 14-Jun-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 2,255,400 | 0 |
| 13-Jun-2022 | 735.00 | 740.00 | 710.00 | 725.00 | 5,906,700 | 0 |
| 10-Jun-2022 | 715.00 | 750.00 | 715.00 | 740.00 | 10,581,400 | 0 |
| 09-Jun-2022 | 725.00 | 735.00 | 715.00 | 715.00 | 3,615,900 | 0 |
| 08-Jun-2022 | 735.00 | 740.00 | 720.00 | 720.00 | 2,867,000 | 0 |
| 07-Jun-2022 | 745.00 | 745.00 | 730.00 | 730.00 | 2,587,400 | 0 |
| 06-Jun-2022 | 735.00 | 740.00 | 725.00 | 740.00 | 4,671,500 | 0 |
| 03-Jun-2022 | 725.00 | 730.00 | 725.00 | 725.00 | 3,164,300 | 0 |
| 02-Jun-2022 | 715.00 | 735.00 | 705.00 | 725.00 | 8,219,800 | 0 |
| 31-May-2022 | 705.00 | 720.00 | 705.00 | 715.00 | 4,328,000 | 0 |
| 30-May-2022 | 710.00 | 715.00 | 700.00 | 710.00 | 3,796,600 | 0 |
| 27-May-2022 | 695.00 | 705.00 | 680.00 | 705.00 | 5,370,700 | 0 |
| 25-May-2022 | 680.00 | 690.00 | 680.00 | 685.00 | 4,595,100 | 0 |
| 24-May-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 2,982,700 | 0 |
| 23-May-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 5,015,600 | 0 |
| 20-May-2022 | 695.00 | 700.00 | 690.00 | 690.00 | 3,020,600 | 0 |
| 19-May-2022 | 695.00 | 700.00 | 690.00 | 695.00 | 2,471,600 | 0 |
| 18-May-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 3,186,400 | 0 |
| 17-May-2022 | 700.00 | 710.00 | 690.00 | 700.00 | 6,603,700 | 0 |
| 13-May-2022 | 700.00 | 705.00 | 685.00 | 700.00 | 3,773,200 | 0 |
| 12-May-2022 | 720.00 | 720.00 | 690.00 | 700.00 | 9,525,900 | 0 |
| 11-May-2022 | 690.00 | 720.00 | 685.00 | 710.00 | 12,181,100 | 0 |
| 10-May-2022 | 670.00 | 690.00 | 655.00 | 690.00 | 15,366,200 | 0 |
| 09-May-2022 | 690.00 | 690.00 | 660.00 | 670.00 | 11,187,600 | 0 |
| 28-Apr-2022 | 690.00 | 695.00 | 685.00 | 690.00 | 6,032,700 | 0 |
| 27-Apr-2022 | 680.00 | 695.00 | 675.00 | 695.00 | 6,712,000 | 0 |
| 26-Apr-2022 | 690.00 | 690.00 | 670.00 | 680.00 | 5,819,800 | 0 |
| 25-Apr-2022 | 670.00 | 690.00 | 665.00 | 685.00 | 14,148,600 | 0 |
| 22-Apr-2022 | 670.00 | 680.00 | 660.00 | 675.00 | 4,734,800 | 0 |
| 21-Apr-2022 | 650.00 | 670.00 | 650.00 | 670.00 | 7,695,800 | 0 |
| 20-Apr-2022 | 650.00 | 655.00 | 650.00 | 650.00 | 3,329,800 | 0 |
| 19-Apr-2022 | 650.00 | 660.00 | 645.00 | 650.00 | 2,802,800 | 0 |
| 18-Apr-2022 | 655.00 | 660.00 | 650.00 | 650.00 | 4,765,200 | 0 |
| 14-Apr-2022 | 650.00 | 655.00 | 645.00 | 650.00 | 3,094,900 | 0 |
| 13-Apr-2022 | 640.00 | 650.00 | 640.00 | 650.00 | 2,688,300 | 0 |
| 12-Apr-2022 | 645.00 | 660.00 | 640.00 | 640.00 | 4,584,900 | 0 |
| 11-Apr-2022 | 640.00 | 650.00 | 640.00 | 650.00 | 2,969,100 | 0 |
| 08-Apr-2022 | 645.00 | 645.00 | 635.00 | 640.00 | 2,743,100 | 0 |
| 07-Apr-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 1,569,700 | 0 |
| 06-Apr-2022 | 650.00 | 650.00 | 635.00 | 645.00 | 4,644,700 | 0 |
| 05-Apr-2022 | 650.00 | 655.00 | 640.00 | 645.00 | 3,810,800 | 0 |
| 04-Apr-2022 | 650.00 | 655.00 | 645.00 | 650.00 | 3,571,100 | 0 |
| 01-Apr-2022 | 645.00 | 650.00 | 640.00 | 650.00 | 3,332,400 | 0 |
| 31-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,793,400 | 0 |
| 30-Mar-2022 | 635.00 | 670.00 | 635.00 | 645.00 | 6,450,600 | 0 |
| 29-Mar-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 2,068,100 | 0 |
| 28-Mar-2022 | 635.00 | 635.00 | 630.00 | 635.00 | 2,774,600 | 0 |
| 25-Mar-2022 | 625.00 | 635.00 | 600.00 | 635.00 | 2,773,900 | 0 |
| 24-Mar-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 2,394,300 | 0 |
| 23-Mar-2022 | 630.00 | 635.00 | 625.00 | 635.00 | 1,242,300 | 0 |
| 22-Mar-2022 | 630.00 | 635.00 | 630.00 | 630.00 | 680,200 | 0 |
| 21-Mar-2022 | 635.00 | 635.00 | 630.00 | 630.00 | 1,754,500 | 0 |
| 18-Mar-2022 | 630.00 | 635.00 | 625.00 | 635.00 | 3,908,500 | 0 |
| 17-Mar-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 4,932,700 | 0 |
| 16-Mar-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 2,054,600 | 0 |
| 15-Mar-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 3,318,300 | 0 |
| 14-Mar-2022 | 635.00 | 635.00 | 620.00 | 630.00 | 5,715,600 | 0 |
| 11-Mar-2022 | 635.00 | 635.00 | 625.00 | 635.00 | 1,478,200 | 0 |
| 10-Mar-2022 | 630.00 | 635.00 | 620.00 | 635.00 | 4,009,000 | 0 |