| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 1,100.00 | 1,150.00 | 1,065.00 | 1,085.00 | 661,500 | 0 |
| 09-Aug-2022 | 1,010.00 | 1,100.00 | 980.00 | 1,100.00 | 1,157,400 | 0 |
| 08-Aug-2022 | 950.00 | 1,010.00 | 915.00 | 1,010.00 | 181,700 | 0 |
| 05-Aug-2022 | 955.00 | 965.00 | 910.00 | 950.00 | 225,400 | 0 |
| 04-Aug-2022 | 1,010.00 | 1,015.00 | 965.00 | 965.00 | 142,200 | 0 |
| 03-Aug-2022 | 1,025.00 | 1,055.00 | 990.00 | 1,010.00 | 940,700 | 0 |
| 02-Aug-2022 | 980.00 | 1,030.00 | 975.00 | 1,025.00 | 1,206,100 | 0 |
| 01-Aug-2022 | 945.00 | 1,000.00 | 910.00 | 1,000.00 | 452,900 | 0 |
| 29-Jul-2022 | 900.00 | 950.00 | 870.00 | 950.00 | 506,600 | 0 |
| 28-Jul-2022 | 865.00 | 900.00 | 865.00 | 900.00 | 227,200 | 0 |
| 27-Jul-2022 | 900.00 | 900.00 | 850.00 | 865.00 | 274,800 | 0 |
| 26-Jul-2022 | 855.00 | 900.00 | 820.00 | 900.00 | 1,284,600 | 0 |
| 25-Jul-2022 | 820.00 | 855.00 | 800.00 | 855.00 | 247,500 | 0 |
| 22-Jul-2022 | 785.00 | 820.00 | 780.00 | 820.00 | 42,900 | 0 |
| 21-Jul-2022 | 775.00 | 800.00 | 770.00 | 795.00 | 62,300 | 0 |
| 20-Jul-2022 | 780.00 | 800.00 | 765.00 | 785.00 | 40,400 | 0 |
| 19-Jul-2022 | 765.00 | 785.00 | 765.00 | 780.00 | 33,100 | 0 |
| 18-Jul-2022 | 770.00 | 800.00 | 745.00 | 760.00 | 278,800 | 0 |
| 15-Jul-2022 | 785.00 | 800.00 | 760.00 | 770.00 | 197,900 | 0 |
| 14-Jul-2022 | 820.00 | 820.00 | 775.00 | 785.00 | 677,200 | 0 |
| 13-Jul-2022 | 820.00 | 840.00 | 820.00 | 820.00 | 110,100 | 0 |
| 12-Jul-2022 | 850.00 | 855.00 | 825.00 | 825.00 | 335,100 | 0 |
| 11-Jul-2022 | 860.00 | 870.00 | 850.00 | 855.00 | 4,093,300 | 0 |
| 08-Jul-2022 | 840.00 | 855.00 | 835.00 | 855.00 | 857,300 | 0 |
| 07-Jul-2022 | 840.00 | 845.00 | 830.00 | 835.00 | 658,700 | 0 |
| 06-Jul-2022 | 840.00 | 855.00 | 835.00 | 840.00 | 1,146,200 | 0 |
| 05-Jul-2022 | 830.00 | 845.00 | 810.00 | 835.00 | 611,100 | 0 |
| 04-Jul-2022 | 860.00 | 860.00 | 825.00 | 835.00 | 91,000 | 0 |
| 01-Jul-2022 | 850.00 | 860.00 | 810.00 | 860.00 | 965,100 | 0 |
| 30-Jun-2022 | 860.00 | 865.00 | 850.00 | 850.00 | 377,700 | 0 |
| 29-Jun-2022 | 840.00 | 870.00 | 835.00 | 860.00 | 3,813,000 | 0 |
| 28-Jun-2022 | 835.00 | 850.00 | 825.00 | 850.00 | 385,700 | 0 |
| 27-Jun-2022 | 845.00 | 845.00 | 830.00 | 835.00 | 331,000 | 0 |
| 24-Jun-2022 | 825.00 | 845.00 | 820.00 | 845.00 | 578,000 | 0 |
| 23-Jun-2022 | 835.00 | 840.00 | 820.00 | 825.00 | 79,700 | 0 |
| 22-Jun-2022 | 835.00 | 840.00 | 820.00 | 840.00 | 367,400 | 0 |
| 21-Jun-2022 | 855.00 | 855.00 | 835.00 | 835.00 | 295,300 | 0 |
| 20-Jun-2022 | 820.00 | 870.00 | 805.00 | 835.00 | 301,000 | 0 |
| 17-Jun-2022 | 825.00 | 825.00 | 800.00 | 820.00 | 1,082,700 | 0 |
| 16-Jun-2022 | 835.00 | 835.00 | 815.00 | 825.00 | 226,700 | 0 |
| 15-Jun-2022 | 835.00 | 850.00 | 815.00 | 835.00 | 441,100 | 0 |
| 14-Jun-2022 | 850.00 | 850.00 | 835.00 | 835.00 | 398,600 | 0 |
| 13-Jun-2022 | 870.00 | 900.00 | 825.00 | 855.00 | 1,049,300 | 0 |
| 10-Jun-2022 | 865.00 | 875.00 | 850.00 | 870.00 | 501,000 | 0 |
| 09-Jun-2022 | 870.00 | 875.00 | 850.00 | 865.00 | 464,000 | 0 |
| 08-Jun-2022 | 845.00 | 880.00 | 840.00 | 865.00 | 886,900 | 0 |
| 07-Jun-2022 | 810.00 | 845.00 | 810.00 | 840.00 | 1,038,000 | 0 |
| 06-Jun-2022 | 800.00 | 810.00 | 800.00 | 810.00 | 593,600 | 0 |
| 03-Jun-2022 | 800.00 | 800.00 | 785.00 | 800.00 | 807,500 | 0 |
| 02-Jun-2022 | 785.00 | 800.00 | 775.00 | 785.00 | 242,400 | 0 |
| 31-May-2022 | 770.00 | 780.00 | 765.00 | 780.00 | 677,300 | 0 |
| 30-May-2022 | 760.00 | 770.00 | 755.00 | 755.00 | 409,700 | 0 |
| 27-May-2022 | 760.00 | 770.00 | 755.00 | 760.00 | 381,700 | 0 |
| 25-May-2022 | 760.00 | 760.00 | 745.00 | 760.00 | 68,900 | 0 |
| 24-May-2022 | 770.00 | 780.00 | 755.00 | 760.00 | 116,400 | 0 |
| 23-May-2022 | 765.00 | 770.00 | 755.00 | 765.00 | 46,700 | 0 |
| 20-May-2022 | 765.00 | 765.00 | 750.00 | 765.00 | 115,000 | 0 |
| 19-May-2022 | 765.00 | 780.00 | 755.00 | 755.00 | 161,000 | 0 |
| 18-May-2022 | 780.00 | 785.00 | 765.00 | 770.00 | 52,500 | 0 |
| 17-May-2022 | 765.00 | 780.00 | 765.00 | 770.00 | 61,400 | 0 |
| 13-May-2022 | 765.00 | 775.00 | 765.00 | 765.00 | 198,000 | 0 |
| 12-May-2022 | 785.00 | 790.00 | 770.00 | 775.00 | 119,000 | 0 |
| 11-May-2022 | 770.00 | 785.00 | 770.00 | 785.00 | 177,800 | 0 |
| 10-May-2022 | 760.00 | 770.00 | 755.00 | 765.00 | 147,300 | 0 |
| 09-May-2022 | 790.00 | 790.00 | 765.00 | 765.00 | 112,000 | 0 |
| 28-Apr-2022 | 785.00 | 800.00 | 775.00 | 795.00 | 295,100 | 0 |
| 27-Apr-2022 | 790.00 | 805.00 | 770.00 | 785.00 | 483,300 | 0 |
| 26-Apr-2022 | 785.00 | 795.00 | 780.00 | 790.00 | 505,600 | 0 |
| 25-Apr-2022 | 785.00 | 785.00 | 770.00 | 785.00 | 387,700 | 0 |
| 22-Apr-2022 | 770.00 | 790.00 | 760.00 | 785.00 | 687,100 | 0 |
| 21-Apr-2022 | 770.00 | 775.00 | 755.00 | 770.00 | 302,600 | 0 |
| 20-Apr-2022 | 790.00 | 790.00 | 760.00 | 765.00 | 253,600 | 0 |
| 19-Apr-2022 | 775.00 | 775.00 | 765.00 | 775.00 | 163,200 | 0 |
| 18-Apr-2022 | 795.00 | 795.00 | 755.00 | 775.00 | 535,400 | 0 |
| 14-Apr-2022 | 790.00 | 795.00 | 785.00 | 785.00 | 41,000 | 0 |
| 13-Apr-2022 | 795.00 | 795.00 | 780.00 | 790.00 | 71,000 | 0 |
| 12-Apr-2022 | 790.00 | 800.00 | 785.00 | 795.00 | 115,700 | 0 |
| 11-Apr-2022 | 800.00 | 800.00 | 785.00 | 790.00 | 130,200 | 0 |
| 08-Apr-2022 | 800.00 | 800.00 | 785.00 | 790.00 | 208,900 | 0 |
| 07-Apr-2022 | 795.00 | 800.00 | 785.00 | 800.00 | 239,400 | 0 |
| 06-Apr-2022 | 795.00 | 800.00 | 785.00 | 795.00 | 131,100 | 0 |
| 05-Apr-2022 | 780.00 | 800.00 | 780.00 | 790.00 | 150,600 | 0 |
| 04-Apr-2022 | 805.00 | 805.00 | 780.00 | 780.00 | 430,800 | 0 |
| 01-Apr-2022 | 790.00 | 805.00 | 785.00 | 800.00 | 649,200 | 0 |
| 31-Mar-2022 | 815.00 | 815.00 | 775.00 | 790.00 | 572,800 | 0 |
| 30-Mar-2022 | 825.00 | 840.00 | 800.00 | 815.00 | 268,600 | 0 |
| 29-Mar-2022 | 815.00 | 830.00 | 810.00 | 825.00 | 406,600 | 0 |
| 28-Mar-2022 | 810.00 | 820.00 | 805.00 | 815.00 | 119,900 | 0 |
| 25-Mar-2022 | 805.00 | 825.00 | 800.00 | 805.00 | 313,300 | 0 |
| 24-Mar-2022 | 800.00 | 810.00 | 790.00 | 805.00 | 298,100 | 0 |
| 23-Mar-2022 | 805.00 | 810.00 | 785.00 | 800.00 | 325,900 | 0 |
| 22-Mar-2022 | 795.00 | 810.00 | 785.00 | 800.00 | 354,400 | 0 |
| 21-Mar-2022 | 815.00 | 830.00 | 765.00 | 795.00 | 615,800 | 0 |
| 18-Mar-2022 | 810.00 | 810.00 | 800.00 | 810.00 | 91,100 | 0 |
| 17-Mar-2022 | 815.00 | 820.00 | 810.00 | 810.00 | 209,400 | 0 |
| 16-Mar-2022 | 805.00 | 820.00 | 805.00 | 815.00 | 427,600 | 0 |
| 15-Mar-2022 | 820.00 | 825.00 | 805.00 | 805.00 | 255,900 | 0 |
| 14-Mar-2022 | 825.00 | 825.00 | 805.00 | 820.00 | 287,600 | 0 |
| 11-Mar-2022 | 815.00 | 820.00 | 810.00 | 820.00 | 435,800 | 0 |
| 10-Mar-2022 | 800.00 | 820.00 | 800.00 | 815.00 | 633,600 | 0 |