| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 800,300 | 0 |
| 09-Aug-2022 | 630.00 | 635.00 | 620.00 | 630.00 | 764,300 | 0 |
| 08-Aug-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 1,660,300 | 0 |
| 05-Aug-2022 | 635.00 | 645.00 | 620.00 | 630.00 | 1,161,900 | 0 |
| 04-Aug-2022 | 635.00 | 645.00 | 625.00 | 635.00 | 1,083,100 | 0 |
| 03-Aug-2022 | 670.00 | 670.00 | 620.00 | 635.00 | 4,166,600 | 0 |
| 02-Aug-2022 | 690.00 | 695.00 | 660.00 | 665.00 | 2,483,700 | 0 |
| 01-Aug-2022 | 670.00 | 690.00 | 655.00 | 685.00 | 4,959,100 | 0 |
| 29-Jul-2022 | 675.00 | 695.00 | 655.00 | 655.00 | 4,258,000 | 0 |
| 28-Jul-2022 | 655.00 | 680.00 | 655.00 | 675.00 | 3,941,200 | 0 |
| 27-Jul-2022 | 625.00 | 655.00 | 625.00 | 655.00 | 2,124,200 | 0 |
| 26-Jul-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 584,100 | 0 |
| 25-Jul-2022 | 635.00 | 635.00 | 610.00 | 620.00 | 1,073,500 | 0 |
| 22-Jul-2022 | 640.00 | 645.00 | 635.00 | 635.00 | 641,800 | 0 |
| 21-Jul-2022 | 645.00 | 645.00 | 625.00 | 640.00 | 515,200 | 0 |
| 20-Jul-2022 | 625.00 | 645.00 | 620.00 | 640.00 | 1,588,700 | 0 |
| 19-Jul-2022 | 630.00 | 630.00 | 610.00 | 625.00 | 831,000 | 0 |
| 18-Jul-2022 | 605.00 | 630.00 | 590.00 | 630.00 | 1,363,600 | 0 |
| 15-Jul-2022 | 635.00 | 635.00 | 605.00 | 605.00 | 1,172,700 | 0 |
| 14-Jul-2022 | 615.00 | 635.00 | 605.00 | 625.00 | 871,700 | 0 |
| 13-Jul-2022 | 640.00 | 645.00 | 620.00 | 620.00 | 1,117,700 | 0 |
| 12-Jul-2022 | 620.00 | 650.00 | 605.00 | 640.00 | 2,501,200 | 0 |
| 11-Jul-2022 | 635.00 | 635.00 | 610.00 | 620.00 | 1,157,800 | 0 |
| 08-Jul-2022 | 610.00 | 635.00 | 610.00 | 635.00 | 2,237,200 | 0 |
| 07-Jul-2022 | 595.00 | 615.00 | 585.00 | 610.00 | 1,368,100 | 0 |
| 06-Jul-2022 | 595.00 | 605.00 | 580.00 | 590.00 | 1,244,900 | 0 |
| 05-Jul-2022 | 560.00 | 600.00 | 560.00 | 595.00 | 1,839,400 | 0 |
| 04-Jul-2022 | 575.00 | 575.00 | 535.00 | 565.00 | 3,435,800 | 0 |
| 01-Jul-2022 | 615.00 | 615.00 | 575.00 | 575.00 | 3,221,300 | 0 |
| 30-Jun-2022 | 635.00 | 635.00 | 610.00 | 615.00 | 3,153,800 | 0 |
| 29-Jun-2022 | 635.00 | 650.00 | 615.00 | 635.00 | 2,830,100 | 0 |
| 28-Jun-2022 | 655.00 | 660.00 | 620.00 | 635.00 | 2,688,400 | 0 |
| 27-Jun-2022 | 620.00 | 655.00 | 620.00 | 655.00 | 5,386,000 | 0 |
| 24-Jun-2022 | 610.00 | 620.00 | 575.00 | 620.00 | 4,185,900 | 0 |
| 23-Jun-2022 | 650.00 | 665.00 | 610.00 | 610.00 | 7,513,200 | 0 |
| 22-Jun-2022 | 695.00 | 700.00 | 655.00 | 655.00 | 3,959,700 | 0 |
| 21-Jun-2022 | 665.00 | 695.00 | 660.00 | 695.00 | 2,508,000 | 0 |
| 20-Jun-2022 | 675.00 | 685.00 | 650.00 | 665.00 | 2,099,800 | 0 |
| 17-Jun-2022 | 680.00 | 690.00 | 655.00 | 680.00 | 3,004,200 | 0 |
| 16-Jun-2022 | 675.00 | 710.00 | 650.00 | 680.00 | 4,947,200 | 0 |
| 15-Jun-2022 | 690.00 | 690.00 | 645.00 | 675.00 | 6,256,700 | 0 |
| 14-Jun-2022 | 655.00 | 725.00 | 655.00 | 690.00 | 9,087,900 | 0 |
| 13-Jun-2022 | 740.00 | 750.00 | 700.00 | 700.00 | 4,372,400 | 0 |
| 10-Jun-2022 | 730.00 | 770.00 | 725.00 | 750.00 | 5,897,800 | 0 |
| 09-Jun-2022 | 805.00 | 820.00 | 755.00 | 760.00 | 9,296,700 | 0 |
| 08-Jun-2022 | 800.00 | 825.00 | 800.00 | 805.00 | 3,247,300 | 0 |
| 07-Jun-2022 | 860.00 | 865.00 | 800.00 | 820.00 | 8,513,700 | 0 |
| 06-Jun-2022 | 805.00 | 860.00 | 805.00 | 850.00 | 15,273,300 | 0 |
| 03-Jun-2022 | 745.00 | 840.00 | 745.00 | 805.00 | 22,155,900 | 0 |
| 02-Jun-2022 | 730.00 | 780.00 | 715.00 | 745.00 | 12,566,700 | 0 |
| 31-May-2022 | 680.00 | 775.00 | 665.00 | 730.00 | 18,803,600 | 0 |
| 30-May-2022 | 660.00 | 695.00 | 630.00 | 680.00 | 11,064,500 | 0 |
| 27-May-2022 | 660.00 | 670.00 | 635.00 | 640.00 | 6,535,700 | 0 |
| 25-May-2022 | 690.00 | 695.00 | 655.00 | 660.00 | 4,425,900 | 0 |
| 24-May-2022 | 625.00 | 715.00 | 625.00 | 690.00 | 13,068,600 | 0 |
| 23-May-2022 | 695.00 | 695.00 | 665.00 | 670.00 | 4,008,400 | 0 |
| 20-May-2022 | 635.00 | 665.00 | 635.00 | 665.00 | 3,383,400 | 0 |
| 19-May-2022 | 655.00 | 655.00 | 625.00 | 635.00 | 4,157,100 | 0 |
| 18-May-2022 | 665.00 | 665.00 | 650.00 | 655.00 | 2,413,800 | 0 |
| 17-May-2022 | 700.00 | 700.00 | 630.00 | 660.00 | 6,979,700 | 0 |
| 13-May-2022 | 695.00 | 695.00 | 650.00 | 650.00 | 5,377,500 | 0 |
| 12-May-2022 | 730.00 | 755.00 | 695.00 | 695.00 | 6,111,300 | 0 |
| 11-May-2022 | 740.00 | 815.00 | 700.00 | 745.00 | 14,960,600 | 0 |
| 10-May-2022 | 680.00 | 745.00 | 625.00 | 730.00 | 16,884,500 | 0 |
| 09-May-2022 | 555.00 | 690.00 | 545.00 | 670.00 | 11,614,100 | 0 |
| 28-Apr-2022 | 535.00 | 555.00 | 530.00 | 555.00 | 2,542,000 | 0 |
| 27-Apr-2022 | 525.00 | 540.00 | 510.00 | 535.00 | 2,216,400 | 0 |
| 26-Apr-2022 | 530.00 | 530.00 | 500.00 | 525.00 | 3,904,300 | 0 |
| 25-Apr-2022 | 535.00 | 540.00 | 505.00 | 530.00 | 2,851,200 | 0 |
| 22-Apr-2022 | 530.00 | 560.00 | 520.00 | 535.00 | 3,679,100 | 0 |
| 21-Apr-2022 | 520.00 | 530.00 | 498.00 | 530.00 | 2,762,000 | 0 |
| 20-Apr-2022 | 555.00 | 555.00 | 520.00 | 520.00 | 3,313,300 | 0 |
| 19-Apr-2022 | 560.00 | 565.00 | 545.00 | 555.00 | 2,070,200 | 0 |
| 18-Apr-2022 | 540.00 | 565.00 | 530.00 | 560.00 | 2,303,900 | 0 |
| 14-Apr-2022 | 540.00 | 545.00 | 530.00 | 540.00 | 1,850,300 | 0 |
| 13-Apr-2022 | 535.00 | 540.00 | 530.00 | 540.00 | 1,902,700 | 0 |
| 12-Apr-2022 | 550.00 | 565.00 | 525.00 | 535.00 | 8,821,100 | 0 |
| 11-Apr-2022 | 498.00 | 540.00 | 496.00 | 540.00 | 4,838,400 | 0 |
| 08-Apr-2022 | 492.00 | 498.00 | 490.00 | 498.00 | 1,748,600 | 0 |
| 07-Apr-2022 | 486.00 | 498.00 | 480.00 | 492.00 | 2,912,800 | 0 |
| 06-Apr-2022 | 500.00 | 510.00 | 484.00 | 486.00 | 2,916,700 | 0 |
| 05-Apr-2022 | 515.00 | 525.00 | 500.00 | 500.00 | 2,154,500 | 0 |
| 04-Apr-2022 | 498.00 | 510.00 | 498.00 | 510.00 | 2,514,300 | 0 |
| 01-Apr-2022 | 476.00 | 530.00 | 476.00 | 498.00 | 6,583,000 | 0 |
| 31-Mar-2022 | 468.00 | 476.00 | 466.00 | 476.00 | 2,949,800 | 0 |
| 30-Mar-2022 | 458.00 | 468.00 | 458.00 | 464.00 | 3,481,800 | 0 |
| 29-Mar-2022 | 458.00 | 462.00 | 458.00 | 458.00 | 1,360,700 | 0 |
| 28-Mar-2022 | 456.00 | 458.00 | 454.00 | 458.00 | 2,536,600 | 0 |
| 25-Mar-2022 | 454.00 | 456.00 | 454.00 | 454.00 | 1,262,500 | 0 |
| 24-Mar-2022 | 460.00 | 462.00 | 454.00 | 454.00 | 1,637,200 | 0 |
| 23-Mar-2022 | 460.00 | 462.00 | 458.00 | 460.00 | 881,400 | 0 |
| 22-Mar-2022 | 458.00 | 460.00 | 454.00 | 460.00 | 1,827,900 | 0 |
| 21-Mar-2022 | 460.00 | 462.00 | 456.00 | 458.00 | 2,066,800 | 0 |
| 18-Mar-2022 | 456.00 | 460.00 | 454.00 | 458.00 | 1,195,200 | 0 |
| 17-Mar-2022 | 454.00 | 458.00 | 452.00 | 456.00 | 894,400 | 0 |
| 16-Mar-2022 | 450.00 | 454.00 | 442.00 | 454.00 | 2,072,500 | 0 |
| 15-Mar-2022 | 456.00 | 458.00 | 444.00 | 448.00 | 2,092,000 | 0 |
| 14-Mar-2022 | 470.00 | 470.00 | 452.00 | 454.00 | 4,825,900 | 0 |
| 11-Mar-2022 | 456.00 | 468.00 | 454.00 | 468.00 | 3,698,700 | 0 |
| 10-Mar-2022 | 452.00 | 456.00 | 444.00 | 456.00 | 4,600,400 | 0 |