| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 560.00 | 570.00 | 555.00 | 555.00 | 697,100 | 0 |
| 09-Aug-2022 | 565.00 | 575.00 | 555.00 | 560.00 | 1,035,600 | 0 |
| 08-Aug-2022 | 575.00 | 575.00 | 565.00 | 565.00 | 588,500 | 0 |
| 05-Aug-2022 | 575.00 | 580.00 | 570.00 | 575.00 | 331,700 | 0 |
| 04-Aug-2022 | 580.00 | 580.00 | 575.00 | 575.00 | 42,100 | 0 |
| 03-Aug-2022 | 580.00 | 580.00 | 570.00 | 580.00 | 54,900 | 0 |
| 02-Aug-2022 | 580.00 | 585.00 | 575.00 | 580.00 | 140,900 | 0 |
| 01-Aug-2022 | 580.00 | 600.00 | 580.00 | 580.00 | 254,600 | 0 |
| 29-Jul-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 150,100 | 0 |
| 28-Jul-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 199,300 | 0 |
| 27-Jul-2022 | 590.00 | 590.00 | 580.00 | 590.00 | 123,600 | 0 |
| 26-Jul-2022 | 595.00 | 600.00 | 585.00 | 595.00 | 1,014,500 | 0 |
| 25-Jul-2022 | 595.00 | 605.00 | 595.00 | 595.00 | 599,100 | 0 |
| 22-Jul-2022 | 595.00 | 595.00 | 575.00 | 595.00 | 233,900 | 0 |
| 21-Jul-2022 | 590.00 | 600.00 | 585.00 | 595.00 | 172,400 | 0 |
| 20-Jul-2022 | 590.00 | 610.00 | 585.00 | 595.00 | 438,800 | 0 |
| 19-Jul-2022 | 580.00 | 600.00 | 575.00 | 590.00 | 279,900 | 0 |
| 18-Jul-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 188,000 | 0 |
| 15-Jul-2022 | 580.00 | 585.00 | 575.00 | 580.00 | 126,800 | 0 |
| 14-Jul-2022 | 570.00 | 580.00 | 570.00 | 580.00 | 183,400 | 0 |
| 13-Jul-2022 | 580.00 | 590.00 | 575.00 | 580.00 | 502,600 | 0 |
| 12-Jul-2022 | 565.00 | 575.00 | 555.00 | 575.00 | 213,000 | 0 |
| 11-Jul-2022 | 565.00 | 575.00 | 560.00 | 560.00 | 707,400 | 0 |
| 08-Jul-2022 | 570.00 | 570.00 | 545.00 | 555.00 | 544,700 | 0 |
| 07-Jul-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 247,000 | 0 |
| 06-Jul-2022 | 550.00 | 565.00 | 545.00 | 560.00 | 64,000 | 0 |
| 05-Jul-2022 | 540.00 | 570.00 | 540.00 | 550.00 | 152,900 | 0 |
| 04-Jul-2022 | 570.00 | 570.00 | 540.00 | 540.00 | 868,800 | 0 |
| 01-Jul-2022 | 580.00 | 580.00 | 550.00 | 555.00 | 425,000 | 0 |
| 30-Jun-2022 | 575.00 | 580.00 | 570.00 | 570.00 | 216,000 | 0 |
| 29-Jun-2022 | 580.00 | 580.00 | 575.00 | 575.00 | 189,600 | 0 |
| 28-Jun-2022 | 570.00 | 580.00 | 570.00 | 575.00 | 190,800 | 0 |
| 27-Jun-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 383,000 | 0 |
| 24-Jun-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 253,600 | 0 |
| 23-Jun-2022 | 585.00 | 590.00 | 565.00 | 580.00 | 683,900 | 0 |
| 22-Jun-2022 | 610.00 | 620.00 | 595.00 | 605.00 | 988,800 | 0 |
| 21-Jun-2022 | 610.00 | 610.00 | 595.00 | 610.00 | 422,500 | 0 |
| 20-Jun-2022 | 605.00 | 610.00 | 600.00 | 610.00 | 275,200 | 0 |
| 17-Jun-2022 | 595.00 | 605.00 | 595.00 | 605.00 | 535,900 | 0 |
| 16-Jun-2022 | 600.00 | 615.00 | 595.00 | 595.00 | 485,000 | 0 |
| 15-Jun-2022 | 625.00 | 625.00 | 590.00 | 600.00 | 1,365,000 | 0 |
| 14-Jun-2022 | 590.00 | 620.00 | 585.00 | 615.00 | 1,586,600 | 0 |
| 13-Jun-2022 | 590.00 | 595.00 | 585.00 | 590.00 | 2,011,100 | 0 |
| 10-Jun-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 625,900 | 0 |
| 09-Jun-2022 | 590.00 | 595.00 | 580.00 | 580.00 | 881,500 | 0 |
| 08-Jun-2022 | 585.00 | 600.00 | 585.00 | 590.00 | 482,800 | 0 |
| 07-Jun-2022 | 575.00 | 590.00 | 575.00 | 585.00 | 545,000 | 0 |
| 06-Jun-2022 | 580.00 | 585.00 | 575.00 | 575.00 | 801,200 | 0 |
| 03-Jun-2022 | 580.00 | 590.00 | 575.00 | 580.00 | 897,200 | 0 |
| 02-Jun-2022 | 590.00 | 595.00 | 575.00 | 580.00 | 611,800 | 0 |
| 31-May-2022 | 595.00 | 595.00 | 585.00 | 590.00 | 289,100 | 0 |
| 30-May-2022 | 590.00 | 600.00 | 580.00 | 595.00 | 762,600 | 0 |
| 27-May-2022 | 570.00 | 585.00 | 565.00 | 585.00 | 227,900 | 0 |
| 25-May-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 780,800 | 0 |
| 24-May-2022 | 585.00 | 590.00 | 570.00 | 580.00 | 281,000 | 0 |
| 23-May-2022 | 600.00 | 600.00 | 575.00 | 580.00 | 976,300 | 0 |
| 20-May-2022 | 590.00 | 600.00 | 585.00 | 600.00 | 3,210,800 | 0 |
| 19-May-2022 | 585.00 | 595.00 | 585.00 | 590.00 | 97,400 | 0 |
| 18-May-2022 | 585.00 | 600.00 | 580.00 | 595.00 | 59,500 | 0 |
| 17-May-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 146,800 | 0 |
| 13-May-2022 | 580.00 | 595.00 | 575.00 | 590.00 | 343,300 | 0 |
| 12-May-2022 | 605.00 | 605.00 | 575.00 | 585.00 | 150,800 | 0 |
| 11-May-2022 | 580.00 | 600.00 | 575.00 | 595.00 | 335,300 | 0 |
| 10-May-2022 | 590.00 | 590.00 | 575.00 | 580.00 | 209,300 | 0 |
| 09-May-2022 | 600.00 | 610.00 | 580.00 | 595.00 | 456,300 | 0 |
| 28-Apr-2022 | 600.00 | 610.00 | 590.00 | 610.00 | 3,729,500 | 0 |
| 27-Apr-2022 | 580.00 | 600.00 | 580.00 | 580.00 | 444,800 | 0 |
| 26-Apr-2022 | 580.00 | 580.00 | 570.00 | 580.00 | 573,800 | 0 |
| 25-Apr-2022 | 595.00 | 595.00 | 550.00 | 580.00 | 573,500 | 0 |
| 22-Apr-2022 | 600.00 | 605.00 | 575.00 | 580.00 | 889,800 | 0 |
| 21-Apr-2022 | 575.00 | 600.00 | 575.00 | 595.00 | 12,077,600 | 0 |
| 20-Apr-2022 | 575.00 | 580.00 | 570.00 | 575.00 | 399,700 | 0 |
| 19-Apr-2022 | 580.00 | 580.00 | 570.00 | 575.00 | 903,400 | 0 |
| 18-Apr-2022 | 575.00 | 585.00 | 570.00 | 580.00 | 532,900 | 0 |
| 14-Apr-2022 | 575.00 | 585.00 | 575.00 | 575.00 | 249,900 | 0 |
| 13-Apr-2022 | 580.00 | 590.00 | 575.00 | 575.00 | 133,600 | 0 |
| 12-Apr-2022 | 580.00 | 595.00 | 565.00 | 580.00 | 624,600 | 0 |
| 11-Apr-2022 | 580.00 | 595.00 | 575.00 | 580.00 | 926,100 | 0 |
| 08-Apr-2022 | 595.00 | 600.00 | 575.00 | 580.00 | 530,800 | 0 |
| 07-Apr-2022 | 595.00 | 605.00 | 580.00 | 595.00 | 724,000 | 0 |
| 06-Apr-2022 | 590.00 | 600.00 | 580.00 | 585.00 | 886,400 | 0 |
| 05-Apr-2022 | 600.00 | 600.00 | 575.00 | 585.00 | 625,400 | 0 |
| 04-Apr-2022 | 595.00 | 600.00 | 575.00 | 590.00 | 577,500 | 0 |
| 01-Apr-2022 | 565.00 | 610.00 | 565.00 | 590.00 | 2,297,000 | 0 |
| 31-Mar-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 585,700 | 0 |
| 30-Mar-2022 | 555.00 | 555.00 | 550.00 | 555.00 | 647,700 | 0 |
| 29-Mar-2022 | 550.00 | 555.00 | 545.00 | 550.00 | 813,800 | 0 |
| 28-Mar-2022 | 540.00 | 555.00 | 540.00 | 545.00 | 1,201,400 | 0 |
| 25-Mar-2022 | 545.00 | 560.00 | 540.00 | 540.00 | 1,816,700 | 0 |
| 24-Mar-2022 | 535.00 | 545.00 | 535.00 | 545.00 | 233,900 | 0 |
| 23-Mar-2022 | 545.00 | 545.00 | 535.00 | 535.00 | 1,073,600 | 0 |
| 22-Mar-2022 | 530.00 | 545.00 | 530.00 | 540.00 | 491,800 | 0 |
| 21-Mar-2022 | 530.00 | 530.00 | 525.00 | 530.00 | 163,400 | 0 |
| 18-Mar-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 1,828,500 | 0 |
| 17-Mar-2022 | 525.00 | 530.00 | 510.00 | 520.00 | 3,054,800 | 0 |
| 16-Mar-2022 | 535.00 | 535.00 | 520.00 | 525.00 | 1,279,500 | 0 |
| 15-Mar-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 546,800 | 0 |
| 14-Mar-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 618,700 | 0 |
| 11-Mar-2022 | 550.00 | 550.00 | 530.00 | 540.00 | 610,500 | 0 |
| 10-Mar-2022 | 550.00 | 550.00 | 540.00 | 545.00 | 448,200 | 0 |