| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 232.00 | 244.00 | 222.00 | 232.00 | 57,082,300 | 0 |
| 09-Aug-2022 | 214.00 | 236.00 | 214.00 | 230.00 | 91,200,600 | 0 |
| 08-Aug-2022 | 240.00 | 240.00 | 228.00 | 228.00 | 9,823,200 | 0 |
| 05-Aug-2022 | 244.00 | 244.00 | 244.00 | 244.00 | 0 | 0 |
| 04-Aug-2022 | 222.00 | 248.00 | 222.00 | 244.00 | 134,533,300 | 0 |
| 03-Aug-2022 | 220.00 | 224.00 | 206.00 | 220.00 | 27,456,100 | 0 |
| 02-Aug-2022 | 228.00 | 238.00 | 212.00 | 218.00 | 38,422,500 | 0 |
| 01-Aug-2022 | 226.00 | 238.00 | 222.00 | 226.00 | 43,202,800 | 0 |
| 29-Jul-2022 | 226.00 | 242.00 | 220.00 | 222.00 | 54,476,200 | 0 |
| 28-Jul-2022 | 232.00 | 232.00 | 214.00 | 222.00 | 46,262,100 | 0 |
| 27-Jul-2022 | 228.00 | 266.00 | 224.00 | 228.00 | 105,525,400 | 0 |
| 26-Jul-2022 | 234.00 | 234.00 | 210.00 | 224.00 | 55,221,100 | 0 |
| 25-Jul-2022 | 202.00 | 230.00 | 200.00 | 224.00 | 170,168,800 | 0 |
| 22-Jul-2022 | 183.00 | 210.00 | 182.00 | 199.00 | 206,035,800 | 0 |
| 21-Jul-2022 | 167.00 | 204.00 | 163.00 | 181.00 | 406,641,900 | 0 |
| 20-Jul-2022 | 148.00 | 171.00 | 147.00 | 168.00 | 120,939,600 | 0 |
| 19-Jul-2022 | 169.00 | 171.00 | 158.00 | 158.00 | 36,620,100 | 0 |
| 18-Jul-2022 | 142.00 | 169.00 | 138.00 | 169.00 | 172,149,900 | 0 |
| 15-Jul-2022 | 133.00 | 141.00 | 131.00 | 140.00 | 33,484,600 | 0 |
| 14-Jul-2022 | 134.00 | 144.00 | 134.00 | 136.00 | 28,141,500 | 0 |
| 13-Jul-2022 | 146.00 | 146.00 | 131.00 | 142.00 | 68,762,400 | 0 |
| 12-Jul-2022 | 122.00 | 146.00 | 122.00 | 140.00 | 125,111,100 | 0 |
| 11-Jul-2022 | 110.00 | 124.00 | 110.00 | 122.00 | 92,337,700 | 0 |
| 08-Jul-2022 | 112.00 | 113.00 | 109.00 | 110.00 | 13,703,200 | 0 |
| 07-Jul-2022 | 108.00 | 113.00 | 108.00 | 111.00 | 44,263,600 | 0 |
| 06-Jul-2022 | 107.00 | 111.00 | 105.00 | 107.00 | 28,411,900 | 0 |
| 05-Jul-2022 | 102.00 | 107.00 | 101.00 | 107.00 | 40,968,900 | 0 |
| 04-Jul-2022 | 104.00 | 107.00 | 97.00 | 102.00 | 62,353,700 | 0 |
| 01-Jul-2022 | 97.00 | 106.00 | 97.00 | 104.00 | 56,501,400 | 0 |
| 30-Jun-2022 | 95.00 | 106.00 | 95.00 | 97.00 | 34,221,000 | 0 |
| 29-Jun-2022 | 108.00 | 108.00 | 102.00 | 102.00 | 20,009,700 | 0 |
| 28-Jun-2022 | 105.00 | 109.00 | 98.00 | 107.00 | 77,065,700 | 0 |
| 27-Jun-2022 | 112.00 | 112.00 | 105.00 | 105.00 | 19,179,400 | 0 |
| 24-Jun-2022 | 119.00 | 119.00 | 111.00 | 112.00 | 38,985,900 | 0 |
| 23-Jun-2022 | 111.00 | 118.00 | 109.00 | 117.00 | 106,537,800 | 0 |
| 22-Jun-2022 | 105.00 | 111.00 | 105.00 | 109.00 | 44,441,000 | 0 |
| 21-Jun-2022 | 106.00 | 110.00 | 102.00 | 105.00 | 39,585,600 | 0 |
| 20-Jun-2022 | 105.00 | 113.00 | 100.00 | 105.00 | 101,400,000 | 0 |
| 17-Jun-2022 | 97.00 | 111.00 | 96.00 | 104.00 | 239,015,100 | 0 |
| 16-Jun-2022 | 93.00 | 95.00 | 91.00 | 95.00 | 14,350,600 | 0 |
| 15-Jun-2022 | 93.00 | 94.00 | 90.00 | 92.00 | 10,927,300 | 0 |
| 14-Jun-2022 | 90.00 | 94.00 | 89.00 | 92.00 | 14,672,700 | 0 |
| 13-Jun-2022 | 90.00 | 98.00 | 88.00 | 89.00 | 61,343,900 | 0 |
| 10-Jun-2022 | 90.00 | 91.00 | 89.00 | 90.00 | 3,937,700 | 0 |
| 09-Jun-2022 | 93.00 | 93.00 | 89.00 | 89.00 | 5,451,700 | 0 |
| 08-Jun-2022 | 87.00 | 90.00 | 87.00 | 90.00 | 4,171,100 | 0 |
| 07-Jun-2022 | 89.00 | 90.00 | 87.00 | 87.00 | 3,872,800 | 0 |
| 06-Jun-2022 | 90.00 | 90.00 | 88.00 | 89.00 | 3,088,100 | 0 |
| 03-Jun-2022 | 88.00 | 93.00 | 87.00 | 89.00 | 17,615,400 | 0 |
| 02-Jun-2022 | 87.00 | 88.00 | 86.00 | 88.00 | 1,946,100 | 0 |
| 31-May-2022 | 88.00 | 88.00 | 87.00 | 87.00 | 1,591,200 | 0 |
| 30-May-2022 | 86.00 | 89.00 | 86.00 | 88.00 | 2,158,800 | 0 |
| 27-May-2022 | 87.00 | 88.00 | 86.00 | 87.00 | 2,921,200 | 0 |
| 25-May-2022 | 87.00 | 89.00 | 86.00 | 87.00 | 3,614,900 | 0 |
| 24-May-2022 | 88.00 | 89.00 | 87.00 | 87.00 | 2,023,800 | 0 |
| 23-May-2022 | 88.00 | 92.00 | 87.00 | 88.00 | 14,030,700 | 0 |
| 20-May-2022 | 83.00 | 89.00 | 83.00 | 88.00 | 2,900,600 | 0 |
| 19-May-2022 | 87.00 | 88.00 | 86.00 | 87.00 | 1,711,600 | 0 |
| 18-May-2022 | 87.00 | 93.00 | 86.00 | 87.00 | 16,103,400 | 0 |
| 17-May-2022 | 86.00 | 87.00 | 85.00 | 87.00 | 1,690,400 | 0 |
| 13-May-2022 | 87.00 | 88.00 | 86.00 | 86.00 | 1,467,600 | 0 |
| 12-May-2022 | 88.00 | 89.00 | 87.00 | 87.00 | 1,355,000 | 0 |
| 11-May-2022 | 86.00 | 89.00 | 86.00 | 88.00 | 1,619,000 | 0 |
| 10-May-2022 | 88.00 | 89.00 | 86.00 | 87.00 | 2,498,400 | 0 |
| 09-May-2022 | 89.00 | 89.00 | 88.00 | 88.00 | 2,524,700 | 0 |
| 28-Apr-2022 | 88.00 | 89.00 | 87.00 | 88.00 | 3,155,900 | 0 |
| 27-Apr-2022 | 91.00 | 91.00 | 88.00 | 88.00 | 2,758,100 | 0 |
| 26-Apr-2022 | 95.00 | 95.00 | 89.00 | 90.00 | 13,139,600 | 0 |
| 25-Apr-2022 | 87.00 | 91.00 | 86.00 | 87.00 | 7,434,800 | 0 |
| 22-Apr-2022 | 88.00 | 89.00 | 86.00 | 87.00 | 4,918,800 | 0 |
| 21-Apr-2022 | 86.00 | 92.00 | 86.00 | 88.00 | 9,469,100 | 0 |
| 20-Apr-2022 | 88.00 | 88.00 | 86.00 | 86.00 | 2,418,100 | 0 |
| 19-Apr-2022 | 87.00 | 88.00 | 86.00 | 87.00 | 1,953,000 | 0 |
| 18-Apr-2022 | 87.00 | 88.00 | 86.00 | 87.00 | 2,907,800 | 0 |
| 14-Apr-2022 | 91.00 | 92.00 | 87.00 | 88.00 | 9,776,300 | 0 |
| 13-Apr-2022 | 92.00 | 95.00 | 90.00 | 91.00 | 25,535,700 | 0 |
| 12-Apr-2022 | 90.00 | 92.00 | 90.00 | 91.00 | 5,540,200 | 0 |
| 11-Apr-2022 | 91.00 | 91.00 | 90.00 | 90.00 | 3,392,000 | 0 |
| 08-Apr-2022 | 91.00 | 92.00 | 89.00 | 91.00 | 4,567,200 | 0 |
| 07-Apr-2022 | 90.00 | 92.00 | 90.00 | 91.00 | 4,196,200 | 0 |
| 06-Apr-2022 | 92.00 | 92.00 | 89.00 | 90.00 | 7,585,200 | 0 |
| 05-Apr-2022 | 87.00 | 94.00 | 86.00 | 91.00 | 38,619,100 | 0 |
| 04-Apr-2022 | 86.00 | 87.00 | 86.00 | 87.00 | 2,402,600 | 0 |
| 01-Apr-2022 | 88.00 | 88.00 | 86.00 | 86.00 | 4,062,200 | 0 |
| 31-Mar-2022 | 89.00 | 91.00 | 87.00 | 87.00 | 4,447,200 | 0 |
| 30-Mar-2022 | 91.00 | 91.00 | 88.00 | 88.00 | 8,718,900 | 0 |
| 29-Mar-2022 | 91.00 | 92.00 | 90.00 | 91.00 | 3,732,300 | 0 |
| 28-Mar-2022 | 91.00 | 93.00 | 90.00 | 91.00 | 4,160,500 | 0 |
| 25-Mar-2022 | 91.00 | 93.00 | 90.00 | 90.00 | 5,877,400 | 0 |
| 24-Mar-2022 | 93.00 | 93.00 | 90.00 | 91.00 | 5,284,000 | 0 |
| 23-Mar-2022 | 92.00 | 94.00 | 91.00 | 92.00 | 4,695,700 | 0 |
| 22-Mar-2022 | 91.00 | 97.00 | 90.00 | 92.00 | 32,448,000 | 0 |
| 21-Mar-2022 | 93.00 | 94.00 | 90.00 | 91.00 | 12,189,500 | 0 |
| 18-Mar-2022 | 103.00 | 103.00 | 93.00 | 93.00 | 26,453,800 | 0 |
| 17-Mar-2022 | 90.00 | 102.00 | 90.00 | 99.00 | 162,290,200 | 0 |
| 16-Mar-2022 | 82.00 | 92.00 | 82.00 | 89.00 | 35,473,900 | 0 |
| 15-Mar-2022 | 79.00 | 91.00 | 79.00 | 84.00 | 41,190,700 | 0 |
| 14-Mar-2022 | 83.00 | 89.00 | 83.00 | 83.00 | 14,290,500 | 0 |
| 11-Mar-2022 | 82.00 | 88.00 | 82.00 | 83.00 | 7,421,800 | 0 |
| 10-Mar-2022 | 82.00 | 84.00 | 82.00 | 83.00 | 1,558,000 | 0 |