| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 15-Aug-2022 | 380.00 | 388.00 | 378.00 | 384.00 | 214,600 | 0 |
| 12-Aug-2022 | 380.00 | 390.00 | 374.00 | 384.00 | 443,000 | 0 |
| 11-Aug-2022 | 378.00 | 388.00 | 370.00 | 380.00 | 614,400 | 0 |
| 10-Aug-2022 | 338.00 | 380.00 | 336.00 | 378.00 | 1,161,000 | 0 |
| 09-Aug-2022 | 338.00 | 338.00 | 328.00 | 334.00 | 404,700 | 0 |
| 08-Aug-2022 | 318.00 | 336.00 | 306.00 | 330.00 | 1,396,500 | 0 |
| 05-Aug-2022 | 298.00 | 320.00 | 294.00 | 312.00 | 1,091,100 | 0 |
| 04-Aug-2022 | 304.00 | 304.00 | 290.00 | 298.00 | 1,505,600 | 0 |
| 03-Aug-2022 | 272.00 | 306.00 | 258.00 | 304.00 | 2,893,700 | 0 |
| 02-Aug-2022 | 260.00 | 280.00 | 244.00 | 272.00 | 3,647,800 | 0 |
| 01-Aug-2022 | 252.00 | 260.00 | 244.00 | 258.00 | 1,082,600 | 0 |
| 29-Jul-2022 | 250.00 | 260.00 | 244.00 | 252.00 | 1,970,000 | 0 |
| 28-Jul-2022 | 244.00 | 280.00 | 240.00 | 250.00 | 1,181,800 | 0 |
| 27-Jul-2022 | 272.00 | 272.00 | 258.00 | 258.00 | 7,026,500 | 0 |
| 26-Jul-2022 | 306.00 | 306.00 | 276.00 | 276.00 | 718,200 | 0 |
| 25-Jul-2022 | 312.00 | 320.00 | 288.00 | 296.00 | 729,700 | 0 |
| 22-Jul-2022 | 330.00 | 330.00 | 308.00 | 308.00 | 792,000 | 0 |
| 21-Jul-2022 | 332.00 | 340.00 | 330.00 | 330.00 | 225,400 | 0 |
| 20-Jul-2022 | 348.00 | 358.00 | 324.00 | 354.00 | 780,700 | 0 |
| 19-Jul-2022 | 350.00 | 366.00 | 342.00 | 348.00 | 493,700 | 0 |
| 18-Jul-2022 | 386.00 | 392.00 | 366.00 | 366.00 | 390,500 | 0 |
| 15-Jul-2022 | 396.00 | 396.00 | 384.00 | 392.00 | 166,000 | 0 |
| 14-Jul-2022 | 392.00 | 428.00 | 382.00 | 396.00 | 1,926,600 | 0 |
| 13-Jul-2022 | 384.00 | 396.00 | 382.00 | 394.00 | 273,600 | 0 |
| 12-Jul-2022 | 392.00 | 396.00 | 384.00 | 394.00 | 141,400 | 0 |
| 11-Jul-2022 | 400.00 | 400.00 | 382.00 | 396.00 | 1,062,400 | 0 |
| 08-Jul-2022 | 400.00 | 400.00 | 388.00 | 392.00 | 50,700 | 0 |
| 07-Jul-2022 | 404.00 | 404.00 | 388.00 | 398.00 | 99,500 | 0 |
| 06-Jul-2022 | 388.00 | 438.00 | 384.00 | 404.00 | 1,347,500 | 0 |
| 05-Jul-2022 | 396.00 | 396.00 | 392.00 | 396.00 | 5,300 | 0 |
| 04-Jul-2022 | 398.00 | 400.00 | 386.00 | 392.00 | 755,800 | 0 |
| 01-Jul-2022 | 394.00 | 402.00 | 386.00 | 400.00 | 2,456,000 | 0 |
| 30-Jun-2022 | 392.00 | 396.00 | 386.00 | 394.00 | 1,980,100 | 0 |
| 29-Jun-2022 | 410.00 | 410.00 | 390.00 | 390.00 | 6,942,500 | 0 |
| 28-Jun-2022 | 398.00 | 430.00 | 378.00 | 418.00 | 276,300 | 0 |
| 27-Jun-2022 | 396.00 | 400.00 | 378.00 | 398.00 | 1,060,400 | 0 |
| 24-Jun-2022 | 376.00 | 398.00 | 370.00 | 398.00 | 1,388,200 | 0 |
| 23-Jun-2022 | 402.00 | 408.00 | 376.00 | 376.00 | 317,900 | 0 |
| 22-Jun-2022 | 404.00 | 430.00 | 384.00 | 404.00 | 9,613,600 | 0 |
| 21-Jun-2022 | 420.00 | 420.00 | 396.00 | 408.00 | 4,783,200 | 0 |
| 20-Jun-2022 | 424.00 | 444.00 | 410.00 | 416.00 | 7,480,100 | 0 |
| 17-Jun-2022 | 430.00 | 430.00 | 402.00 | 430.00 | 8,015,700 | 0 |
| 16-Jun-2022 | 430.00 | 444.00 | 416.00 | 432.00 | 28,100 | 0 |
| 15-Jun-2022 | 440.00 | 450.00 | 394.00 | 430.00 | 6,964,800 | 0 |
| 14-Jun-2022 | 426.00 | 444.00 | 402.00 | 422.00 | 48,600 | 0 |
| 13-Jun-2022 | 394.00 | 470.00 | 394.00 | 422.00 | 7,027,800 | 0 |
| 10-Jun-2022 | 400.00 | 414.00 | 390.00 | 414.00 | 924,000 | 0 |
| 09-Jun-2022 | 386.00 | 406.00 | 380.00 | 406.00 | 71,600 | 0 |
| 08-Jun-2022 | 396.00 | 400.00 | 384.00 | 394.00 | 1,817,800 | 0 |
| 07-Jun-2022 | 398.00 | 406.00 | 380.00 | 396.00 | 4,211,700 | 0 |
| 06-Jun-2022 | 400.00 | 408.00 | 394.00 | 398.00 | 2,371,000 | 0 |
| 03-Jun-2022 | 406.00 | 408.00 | 392.00 | 408.00 | 2,517,100 | 0 |
| 02-Jun-2022 | 406.00 | 406.00 | 392.00 | 406.00 | 5,105,100 | 0 |
| 31-May-2022 | 396.00 | 410.00 | 380.00 | 408.00 | 59,900 | 0 |
| 30-May-2022 | 398.00 | 408.00 | 388.00 | 398.00 | 2,915,900 | 0 |
| 27-May-2022 | 396.00 | 408.00 | 388.00 | 398.00 | 1,658,900 | 0 |
| 25-May-2022 | 402.00 | 410.00 | 386.00 | 396.00 | 5,777,100 | 0 |
| 24-May-2022 | 398.00 | 420.00 | 378.00 | 394.00 | 63,200 | 0 |
| 23-May-2022 | 392.00 | 398.00 | 360.00 | 390.00 | 2,639,000 | 0 |
| 20-May-2022 | 410.00 | 420.00 | 376.00 | 382.00 | 4,324,700 | 0 |
| 19-May-2022 | 386.00 | 450.00 | 362.00 | 404.00 | 2,751,600 | 0 |
| 18-May-2022 | 356.00 | 394.00 | 356.00 | 388.00 | 2,617,300 | 0 |
| 17-May-2022 | 388.00 | 392.00 | 364.00 | 378.00 | 2,392,700 | 0 |
| 13-May-2022 | 346.00 | 406.00 | 322.00 | 390.00 | 2,479,900 | 0 |
| 12-May-2022 | 348.00 | 368.00 | 346.00 | 346.00 | 110,100 | 0 |
| 11-May-2022 | 438.00 | 438.00 | 366.00 | 372.00 | 2,223,800 | 0 |
| 10-May-2022 | 392.00 | 392.00 | 366.00 | 392.00 | 337,800 | 0 |
| 09-May-2022 | 392.00 | 416.00 | 392.00 | 392.00 | 105,200 | 0 |
| 28-Apr-2022 | 420.00 | 424.00 | 400.00 | 420.00 | 30,800 | 0 |
| 27-Apr-2022 | 402.00 | 438.00 | 402.00 | 430.00 | 104,000 | 0 |
| 26-Apr-2022 | 390.00 | 408.00 | 390.00 | 408.00 | 12,900 | 0 |
| 25-Apr-2022 | 384.00 | 410.00 | 384.00 | 404.00 | 151,800 | 0 |
| 22-Apr-2022 | 410.00 | 410.00 | 382.00 | 400.00 | 109,400 | 0 |
| 21-Apr-2022 | 404.00 | 410.00 | 398.00 | 406.00 | 4,800 | 0 |
| 20-Apr-2022 | 388.00 | 414.00 | 386.00 | 410.00 | 128,100 | 0 |
| 19-Apr-2022 | 404.00 | 412.00 | 398.00 | 412.00 | 10,400 | 0 |
| 18-Apr-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 500 | 0 |
| 14-Apr-2022 | 404.00 | 410.00 | 394.00 | 410.00 | 5,700 | 0 |
| 13-Apr-2022 | 402.00 | 414.00 | 386.00 | 406.00 | 17,800 | 0 |
| 12-Apr-2022 | 408.00 | 414.00 | 374.00 | 408.00 | 165,200 | 0 |
| 11-Apr-2022 | 408.00 | 444.00 | 394.00 | 394.00 | 44,500 | 0 |
| 08-Apr-2022 | 404.00 | 410.00 | 398.00 | 408.00 | 47,100 | 0 |
| 07-Apr-2022 | 402.00 | 408.00 | 400.00 | 404.00 | 83,400 | 0 |
| 06-Apr-2022 | 420.00 | 420.00 | 392.00 | 400.00 | 140,300 | 0 |
| 05-Apr-2022 | 410.00 | 420.00 | 392.00 | 420.00 | 54,500 | 0 |
| 04-Apr-2022 | 394.00 | 412.00 | 388.00 | 412.00 | 1,000 | 0 |
| 01-Apr-2022 | 412.00 | 412.00 | 396.00 | 412.00 | 1,700 | 0 |
| 31-Mar-2022 | 394.00 | 412.00 | 386.00 | 412.00 | 35,300 | 0 |
| 30-Mar-2022 | 392.00 | 412.00 | 392.00 | 408.00 | 16,400 | 0 |
| 29-Mar-2022 | 412.00 | 428.00 | 390.00 | 412.00 | 98,600 | 0 |
| 28-Mar-2022 | 396.00 | 438.00 | 382.00 | 412.00 | 59,200 | 0 |
| 25-Mar-2022 | 380.00 | 398.00 | 380.00 | 396.00 | 44,300 | 0 |
| 24-Mar-2022 | 394.00 | 400.00 | 380.00 | 398.00 | 9,500 | 0 |
| 23-Mar-2022 | 378.00 | 396.00 | 366.00 | 388.00 | 91,700 | 0 |
| 22-Mar-2022 | 380.00 | 380.00 | 370.00 | 374.00 | 17,300 | 0 |
| 21-Mar-2022 | 374.00 | 380.00 | 370.00 | 380.00 | 17,500 | 0 |
| 18-Mar-2022 | 384.00 | 388.00 | 370.00 | 378.00 | 45,400 | 0 |
| 17-Mar-2022 | 378.00 | 384.00 | 370.00 | 380.00 | 112,600 | 0 |
| 16-Mar-2022 | 380.00 | 412.00 | 380.00 | 386.00 | 247,100 | 0 |
| 15-Mar-2022 | 402.00 | 402.00 | 382.00 | 390.00 | 183,300 | 0 |