| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 585.00 | 585.00 | 565.00 | 570.00 | 8,020,200 | 0 |
| 09-Aug-2022 | 585.00 | 590.00 | 575.00 | 585.00 | 9,929,100 | 0 |
| 08-Aug-2022 | 590.00 | 595.00 | 580.00 | 580.00 | 7,785,700 | 0 |
| 05-Aug-2022 | 570.00 | 585.00 | 570.00 | 580.00 | 9,373,400 | 0 |
| 04-Aug-2022 | 565.00 | 585.00 | 555.00 | 570.00 | 23,400,200 | 0 |
| 03-Aug-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 10,196,900 | 0 |
| 02-Aug-2022 | 575.00 | 575.00 | 550.00 | 555.00 | 17,482,900 | 0 |
| 01-Aug-2022 | 605.00 | 620.00 | 565.00 | 575.00 | 21,707,800 | 0 |
| 29-Jul-2022 | 570.00 | 620.00 | 570.00 | 605.00 | 27,016,200 | 0 |
| 28-Jul-2022 | 560.00 | 580.00 | 555.00 | 570.00 | 5,607,500 | 0 |
| 27-Jul-2022 | 575.00 | 575.00 | 555.00 | 560.00 | 12,293,100 | 0 |
| 26-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 13,913,100 | 0 |
| 25-Jul-2022 | 570.00 | 580.00 | 565.00 | 580.00 | 7,902,400 | 0 |
| 22-Jul-2022 | 580.00 | 585.00 | 565.00 | 565.00 | 12,446,700 | 0 |
| 21-Jul-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 12,161,500 | 0 |
| 20-Jul-2022 | 580.00 | 580.00 | 560.00 | 580.00 | 22,296,100 | 0 |
| 19-Jul-2022 | 585.00 | 585.00 | 565.00 | 575.00 | 4,711,400 | 0 |
| 18-Jul-2022 | 570.00 | 605.00 | 560.00 | 575.00 | 9,669,400 | 0 |
| 15-Jul-2022 | 555.00 | 570.00 | 550.00 | 560.00 | 5,169,100 | 0 |
| 14-Jul-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 3,833,400 | 0 |
| 13-Jul-2022 | 565.00 | 570.00 | 555.00 | 555.00 | 5,018,200 | 0 |
| 12-Jul-2022 | 580.00 | 585.00 | 555.00 | 560.00 | 16,212,900 | 0 |
| 11-Jul-2022 | 585.00 | 595.00 | 575.00 | 580.00 | 3,729,200 | 0 |
| 08-Jul-2022 | 580.00 | 600.00 | 570.00 | 585.00 | 3,039,700 | 0 |
| 07-Jul-2022 | 580.00 | 585.00 | 560.00 | 565.00 | 7,419,400 | 0 |
| 06-Jul-2022 | 585.00 | 600.00 | 565.00 | 565.00 | 10,115,200 | 0 |
| 05-Jul-2022 | 590.00 | 595.00 | 580.00 | 585.00 | 5,604,500 | 0 |
| 04-Jul-2022 | 610.00 | 615.00 | 575.00 | 585.00 | 7,992,900 | 0 |
| 01-Jul-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 3,891,800 | 0 |
| 30-Jun-2022 | 625.00 | 630.00 | 610.00 | 610.00 | 4,325,300 | 0 |
| 29-Jun-2022 | 640.00 | 660.00 | 625.00 | 625.00 | 2,460,200 | 0 |
| 28-Jun-2022 | 625.00 | 645.00 | 620.00 | 640.00 | 6,911,400 | 0 |
| 27-Jun-2022 | 615.00 | 630.00 | 610.00 | 625.00 | 5,400,900 | 0 |
| 24-Jun-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 3,016,000 | 0 |
| 23-Jun-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 4,998,300 | 0 |
| 22-Jun-2022 | 630.00 | 630.00 | 610.00 | 610.00 | 21,963,800 | 0 |
| 21-Jun-2022 | 620.00 | 630.00 | 610.00 | 630.00 | 3,562,400 | 0 |
| 20-Jun-2022 | 620.00 | 620.00 | 605.00 | 620.00 | 11,213,100 | 0 |
| 17-Jun-2022 | 630.00 | 630.00 | 605.00 | 620.00 | 3,951,300 | 0 |
| 16-Jun-2022 | 610.00 | 645.00 | 610.00 | 630.00 | 12,409,000 | 0 |
| 15-Jun-2022 | 615.00 | 630.00 | 600.00 | 610.00 | 11,608,500 | 0 |
| 14-Jun-2022 | 605.00 | 625.00 | 605.00 | 615.00 | 9,703,000 | 0 |
| 13-Jun-2022 | 630.00 | 630.00 | 600.00 | 615.00 | 7,297,600 | 0 |
| 10-Jun-2022 | 640.00 | 645.00 | 620.00 | 630.00 | 9,427,200 | 0 |
| 09-Jun-2022 | 660.00 | 670.00 | 635.00 | 645.00 | 11,205,200 | 0 |
| 08-Jun-2022 | 670.00 | 680.00 | 650.00 | 660.00 | 14,377,900 | 0 |
| 07-Jun-2022 | 665.00 | 705.00 | 660.00 | 665.00 | 15,527,400 | 0 |
| 06-Jun-2022 | 690.00 | 705.00 | 660.00 | 660.00 | 19,265,400 | 0 |
| 03-Jun-2022 | 705.00 | 715.00 | 685.00 | 690.00 | 9,622,600 | 0 |
| 02-Jun-2022 | 695.00 | 715.00 | 690.00 | 700.00 | 7,155,800 | 0 |
| 31-May-2022 | 695.00 | 720.00 | 670.00 | 690.00 | 25,193,100 | 0 |
| 30-May-2022 | 630.00 | 695.00 | 630.00 | 695.00 | 19,066,500 | 0 |
| 27-May-2022 | 615.00 | 635.00 | 615.00 | 630.00 | 3,562,500 | 0 |
| 25-May-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 982,300 | 0 |
| 24-May-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 3,669,000 | 0 |
| 23-May-2022 | 610.00 | 630.00 | 605.00 | 610.00 | 3,550,000 | 0 |
| 20-May-2022 | 600.00 | 610.00 | 595.00 | 605.00 | 13,141,900 | 0 |
| 19-May-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 5,163,100 | 0 |
| 18-May-2022 | 605.00 | 615.00 | 595.00 | 600.00 | 21,025,100 | 0 |
| 17-May-2022 | 600.00 | 615.00 | 590.00 | 600.00 | 3,134,800 | 0 |
| 13-May-2022 | 585.00 | 605.00 | 580.00 | 600.00 | 5,128,100 | 0 |
| 12-May-2022 | 645.00 | 645.00 | 580.00 | 585.00 | 12,256,900 | 0 |
| 11-May-2022 | 650.00 | 655.00 | 605.00 | 620.00 | 17,284,700 | 0 |
| 10-May-2022 | 680.00 | 700.00 | 650.00 | 650.00 | 16,043,400 | 0 |
| 09-May-2022 | 700.00 | 705.00 | 680.00 | 695.00 | 9,837,900 | 0 |
| 28-Apr-2022 | 705.00 | 705.00 | 690.00 | 700.00 | 2,624,200 | 0 |
| 27-Apr-2022 | 695.00 | 710.00 | 690.00 | 705.00 | 3,632,300 | 0 |
| 26-Apr-2022 | 695.00 | 705.00 | 690.00 | 695.00 | 3,678,900 | 0 |
| 25-Apr-2022 | 705.00 | 715.00 | 690.00 | 695.00 | 5,717,800 | 0 |
| 22-Apr-2022 | 700.00 | 715.00 | 690.00 | 705.00 | 10,262,700 | 0 |
| 21-Apr-2022 | 685.00 | 700.00 | 680.00 | 695.00 | 3,470,000 | 0 |
| 20-Apr-2022 | 690.00 | 695.00 | 680.00 | 680.00 | 7,872,500 | 0 |
| 19-Apr-2022 | 695.00 | 700.00 | 685.00 | 690.00 | 5,517,500 | 0 |
| 18-Apr-2022 | 695.00 | 705.00 | 685.00 | 690.00 | 8,292,400 | 0 |
| 14-Apr-2022 | 700.00 | 705.00 | 685.00 | 690.00 | 8,378,600 | 0 |
| 13-Apr-2022 | 705.00 | 710.00 | 690.00 | 700.00 | 6,529,700 | 0 |
| 12-Apr-2022 | 700.00 | 705.00 | 690.00 | 700.00 | 4,089,300 | 0 |
| 11-Apr-2022 | 705.00 | 715.00 | 690.00 | 700.00 | 12,571,200 | 0 |
| 08-Apr-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 2,607,400 | 0 |
| 07-Apr-2022 | 720.00 | 730.00 | 700.00 | 705.00 | 7,277,300 | 0 |
| 06-Apr-2022 | 725.00 | 730.00 | 700.00 | 705.00 | 8,856,700 | 0 |
| 05-Apr-2022 | 730.00 | 740.00 | 720.00 | 725.00 | 4,931,600 | 0 |
| 04-Apr-2022 | 735.00 | 735.00 | 715.00 | 730.00 | 6,271,800 | 0 |
| 01-Apr-2022 | 750.00 | 755.00 | 730.00 | 730.00 | 4,256,300 | 0 |
| 31-Mar-2022 | 730.00 | 755.00 | 725.00 | 745.00 | 6,883,600 | 0 |
| 30-Mar-2022 | 735.00 | 740.00 | 730.00 | 730.00 | 3,823,500 | 0 |
| 29-Mar-2022 | 730.00 | 740.00 | 725.00 | 735.00 | 3,484,900 | 0 |
| 28-Mar-2022 | 750.00 | 755.00 | 725.00 | 730.00 | 9,013,400 | 0 |
| 25-Mar-2022 | 740.00 | 750.00 | 720.00 | 750.00 | 12,100,300 | 0 |
| 24-Mar-2022 | 680.00 | 745.00 | 680.00 | 740.00 | 14,685,200 | 0 |
| 23-Mar-2022 | 725.00 | 725.00 | 705.00 | 710.00 | 3,242,600 | 0 |
| 22-Mar-2022 | 725.00 | 735.00 | 705.00 | 715.00 | 5,728,300 | 0 |
| 21-Mar-2022 | 705.00 | 730.00 | 700.00 | 725.00 | 15,013,000 | 0 |
| 18-Mar-2022 | 700.00 | 705.00 | 685.00 | 700.00 | 7,509,100 | 0 |
| 17-Mar-2022 | 705.00 | 705.00 | 695.00 | 700.00 | 4,700,400 | 0 |
| 16-Mar-2022 | 695.00 | 705.00 | 685.00 | 700.00 | 3,525,100 | 0 |
| 15-Mar-2022 | 700.00 | 715.00 | 685.00 | 685.00 | 17,376,800 | 0 |
| 14-Mar-2022 | 710.00 | 720.00 | 685.00 | 695.00 | 10,075,900 | 0 |
| 11-Mar-2022 | 700.00 | 735.00 | 700.00 | 710.00 | 23,000,300 | 0 |
| 10-Mar-2022 | 700.00 | 710.00 | 690.00 | 695.00 | 6,805,200 | 0 |