| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 422.00 | 422.00 | 422.00 | 422.00 | 0 | 0 |
| 09-Aug-2022 | 422.00 | 422.00 | 422.00 | 422.00 | 1,000 | 0 |
| 08-Aug-2022 | 422.00 | 422.00 | 410.00 | 412.00 | 6,300 | 0 |
| 05-Aug-2022 | 422.00 | 422.00 | 422.00 | 422.00 | 200 | 0 |
| 04-Aug-2022 | 418.00 | 418.00 | 418.00 | 418.00 | 0 | 0 |
| 03-Aug-2022 | 418.00 | 418.00 | 418.00 | 418.00 | 100 | 0 |
| 02-Aug-2022 | 418.00 | 418.00 | 418.00 | 418.00 | 0 | 0 |
| 01-Aug-2022 | 418.00 | 418.00 | 418.00 | 418.00 | 100 | 0 |
| 29-Jul-2022 | 402.00 | 402.00 | 402.00 | 402.00 | 100 | 0 |
| 28-Jul-2022 | 420.00 | 422.00 | 412.00 | 412.00 | 5,200 | 0 |
| 27-Jul-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 26-Jul-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 25-Jul-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 7,200 | 0 |
| 22-Jul-2022 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 21-Jul-2022 | 412.00 | 412.00 | 412.00 | 412.00 | 200 | 0 |
| 20-Jul-2022 | 430.00 | 430.00 | 410.00 | 412.00 | 188,600 | 0 |
| 19-Jul-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 0 | 0 |
| 18-Jul-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 0 | 0 |
| 15-Jul-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 0 | 0 |
| 14-Jul-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 0 | 0 |
| 13-Jul-2022 | 424.00 | 424.00 | 410.00 | 410.00 | 1,800 | 0 |
| 12-Jul-2022 | 400.00 | 426.00 | 384.00 | 424.00 | 8,800 | 0 |
| 11-Jul-2022 | 412.00 | 412.00 | 412.00 | 412.00 | 100 | 0 |
| 08-Jul-2022 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 07-Jul-2022 | 412.00 | 412.00 | 412.00 | 412.00 | 400 | 0 |
| 06-Jul-2022 | 410.00 | 410.00 | 408.00 | 408.00 | 700 | 0 |
| 05-Jul-2022 | 412.00 | 412.00 | 400.00 | 400.00 | 10,900 | 0 |
| 04-Jul-2022 | 416.00 | 416.00 | 416.00 | 416.00 | 0 | 0 |
| 01-Jul-2022 | 416.00 | 416.00 | 416.00 | 416.00 | 1,500 | 0 |
| 30-Jun-2022 | 416.00 | 416.00 | 416.00 | 416.00 | 100 | 0 |
| 29-Jun-2022 | 416.00 | 416.00 | 416.00 | 416.00 | 0 | 0 |
| 28-Jun-2022 | 436.00 | 436.00 | 414.00 | 416.00 | 1,800 | 0 |
| 27-Jun-2022 | 434.00 | 436.00 | 434.00 | 436.00 | 3,000 | 0 |
| 24-Jun-2022 | 434.00 | 434.00 | 432.00 | 434.00 | 1,100 | 0 |
| 23-Jun-2022 | 434.00 | 434.00 | 434.00 | 434.00 | 100 | 0 |
| 22-Jun-2022 | 432.00 | 432.00 | 432.00 | 432.00 | 0 | 0 |
| 21-Jun-2022 | 438.00 | 438.00 | 432.00 | 432.00 | 1,600 | 0 |
| 20-Jun-2022 | 438.00 | 438.00 | 438.00 | 438.00 | 1,900 | 0 |
| 17-Jun-2022 | 438.00 | 438.00 | 438.00 | 438.00 | 100 | 0 |
| 16-Jun-2022 | 438.00 | 438.00 | 438.00 | 438.00 | 100 | 0 |
| 15-Jun-2022 | 440.00 | 440.00 | 438.00 | 438.00 | 300 | 0 |
| 14-Jun-2022 | 442.00 | 442.00 | 440.00 | 440.00 | 200 | 0 |
| 13-Jun-2022 | 428.00 | 460.00 | 428.00 | 440.00 | 89,000 | 0 |
| 10-Jun-2022 | 460.00 | 460.00 | 442.00 | 442.00 | 2,300 | 0 |
| 09-Jun-2022 | 452.00 | 520.00 | 432.00 | 460.00 | 578,200 | 0 |
| 08-Jun-2022 | 434.00 | 450.00 | 424.00 | 430.00 | 101,800 | 0 |
| 07-Jun-2022 | 440.00 | 450.00 | 432.00 | 434.00 | 110,700 | 0 |
| 06-Jun-2022 | 412.00 | 444.00 | 412.00 | 430.00 | 119,600 | 0 |
| 03-Jun-2022 | 412.00 | 418.00 | 412.00 | 418.00 | 17,100 | 0 |
| 02-Jun-2022 | 408.00 | 416.00 | 408.00 | 412.00 | 3,500 | 0 |
| 31-May-2022 | 400.00 | 412.00 | 400.00 | 412.00 | 1,000 | 0 |
| 30-May-2022 | 408.00 | 420.00 | 394.00 | 400.00 | 102,500 | 0 |
| 27-May-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 1,000 | 0 |
| 25-May-2022 | 416.00 | 476.00 | 394.00 | 400.00 | 5,500 | 0 |
| 24-May-2022 | 400.00 | 400.00 | 390.00 | 400.00 | 200,500 | 0 |
| 23-May-2022 | 400.00 | 400.00 | 392.00 | 400.00 | 200,600 | 0 |
| 20-May-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 300 | 0 |
| 19-May-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 32,000 | 0 |
| 18-May-2022 | 402.00 | 402.00 | 392.00 | 400.00 | 500 | 0 |
| 17-May-2022 | 390.00 | 406.00 | 390.00 | 402.00 | 15,900 | 0 |
| 13-May-2022 | 390.00 | 390.00 | 390.00 | 390.00 | 300 | 0 |
| 12-May-2022 | 416.00 | 416.00 | 386.00 | 390.00 | 212,800 | 0 |
| 11-May-2022 | 438.00 | 438.00 | 410.00 | 410.00 | 47,100 | 0 |
| 10-May-2022 | 468.00 | 468.00 | 436.00 | 440.00 | 38,600 | 0 |
| 09-May-2022 | 392.00 | 498.00 | 392.00 | 468.00 | 112,700 | 0 |
| 28-Apr-2022 | 408.00 | 408.00 | 408.00 | 408.00 | 100 | 0 |
| 27-Apr-2022 | 408.00 | 408.00 | 400.00 | 400.00 | 300 | 0 |
| 26-Apr-2022 | 408.00 | 408.00 | 408.00 | 408.00 | 0 | 0 |
| 25-Apr-2022 | 416.00 | 420.00 | 386.00 | 408.00 | 8,900 | 0 |
| 22-Apr-2022 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 21-Apr-2022 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 20-Apr-2022 | 404.00 | 404.00 | 396.00 | 396.00 | 500 | 0 |
| 19-Apr-2022 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 18-Apr-2022 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 14-Apr-2022 | 412.00 | 412.00 | 396.00 | 396.00 | 300 | 0 |
| 13-Apr-2022 | 414.00 | 414.00 | 414.00 | 414.00 | 100 | 0 |
| 12-Apr-2022 | 394.00 | 394.00 | 394.00 | 394.00 | 223,000 | 0 |
| 11-Apr-2022 | 394.00 | 394.00 | 394.00 | 394.00 | 203,200 | 0 |
| 08-Apr-2022 | 394.00 | 394.00 | 394.00 | 394.00 | 0 | 0 |
| 07-Apr-2022 | 408.00 | 412.00 | 394.00 | 394.00 | 500 | 0 |
| 06-Apr-2022 | 404.00 | 404.00 | 394.00 | 394.00 | 800 | 0 |
| 05-Apr-2022 | 386.00 | 404.00 | 386.00 | 404.00 | 500 | 0 |
| 04-Apr-2022 | 404.00 | 404.00 | 404.00 | 404.00 | 0 | 0 |
| 01-Apr-2022 | 402.00 | 404.00 | 402.00 | 404.00 | 500 | 0 |
| 31-Mar-2022 | 388.00 | 406.00 | 388.00 | 404.00 | 8,500 | 0 |
| 30-Mar-2022 | 400.00 | 400.00 | 380.00 | 380.00 | 1,400 | 0 |
| 29-Mar-2022 | 406.00 | 406.00 | 406.00 | 406.00 | 0 | 0 |
| 28-Mar-2022 | 406.00 | 406.00 | 406.00 | 406.00 | 200 | 0 |
| 25-Mar-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 200 | 0 |
| 24-Mar-2022 | 396.00 | 416.00 | 376.00 | 396.00 | 304,600 | 0 |
| 23-Mar-2022 | 416.00 | 416.00 | 396.00 | 396.00 | 900 | 0 |
| 22-Mar-2022 | 394.00 | 418.00 | 394.00 | 416.00 | 2,900 | 0 |
| 21-Mar-2022 | 414.00 | 414.00 | 394.00 | 394.00 | 16,900 | 0 |
| 18-Mar-2022 | 420.00 | 420.00 | 394.00 | 414.00 | 10,100 | 0 |
| 17-Mar-2022 | 418.00 | 420.00 | 402.00 | 420.00 | 37,400 | 0 |
| 16-Mar-2022 | 418.00 | 418.00 | 418.00 | 418.00 | 1,500 | 0 |
| 15-Mar-2022 | 402.00 | 402.00 | 392.00 | 400.00 | 900 | 0 |
| 14-Mar-2022 | 422.00 | 422.00 | 402.00 | 402.00 | 1,800 | 0 |
| 11-Mar-2022 | 422.00 | 422.00 | 422.00 | 422.00 | 7,900 | 0 |
| 10-Mar-2022 | 398.00 | 408.00 | 398.00 | 408.00 | 4,500 | 0 |