| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 500.00 | 605.00 | 500.00 | 565.00 | 3,500 | 0 |
| 09-Aug-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 500 | 0 |
| 08-Aug-2022 | 560.00 | 560.00 | 530.00 | 530.00 | 1,200 | 0 |
| 05-Aug-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 100 | 0 |
| 04-Aug-2022 | 510.00 | 540.00 | 510.00 | 535.00 | 3,900 | 0 |
| 03-Aug-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 02-Aug-2022 | 540.00 | 540.00 | 535.00 | 535.00 | 500 | 0 |
| 01-Aug-2022 | 535.00 | 545.00 | 535.00 | 540.00 | 1,200 | 0 |
| 29-Jul-2022 | 530.00 | 575.00 | 515.00 | 575.00 | 6,400 | 0 |
| 28-Jul-2022 | 565.00 | 590.00 | 515.00 | 530.00 | 22,800 | 0 |
| 27-Jul-2022 | 530.00 | 530.00 | 505.00 | 505.00 | 12,900 | 0 |
| 26-Jul-2022 | 535.00 | 590.00 | 505.00 | 535.00 | 18,300 | 0 |
| 25-Jul-2022 | 545.00 | 545.00 | 505.00 | 535.00 | 2,500 | 0 |
| 22-Jul-2022 | 520.00 | 565.00 | 515.00 | 525.00 | 6,600 | 0 |
| 21-Jul-2022 | 540.00 | 560.00 | 515.00 | 515.00 | 4,200 | 0 |
| 20-Jul-2022 | 540.00 | 555.00 | 530.00 | 540.00 | 900 | 0 |
| 19-Jul-2022 | 560.00 | 560.00 | 505.00 | 545.00 | 5,700 | 0 |
| 18-Jul-2022 | 565.00 | 585.00 | 505.00 | 515.00 | 36,600 | 0 |
| 15-Jul-2022 | 530.00 | 570.00 | 490.00 | 498.00 | 14,800 | 0 |
| 14-Jul-2022 | 575.00 | 575.00 | 520.00 | 520.00 | 6,800 | 0 |
| 13-Jul-2022 | 580.00 | 580.00 | 540.00 | 555.00 | 24,100 | 0 |
| 12-Jul-2022 | 585.00 | 585.00 | 545.00 | 560.00 | 16,200 | 0 |
| 11-Jul-2022 | 575.00 | 585.00 | 540.00 | 565.00 | 13,500 | 0 |
| 08-Jul-2022 | 620.00 | 620.00 | 555.00 | 575.00 | 29,100 | 0 |
| 07-Jul-2022 | 600.00 | 600.00 | 560.00 | 595.00 | 20,400 | 0 |
| 06-Jul-2022 | 595.00 | 595.00 | 540.00 | 550.00 | 28,000 | 0 |
| 05-Jul-2022 | 560.00 | 745.00 | 560.00 | 565.00 | 85,300 | 0 |
| 04-Jul-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 33,600 | 0 |
| 01-Jul-2022 | 740.00 | 860.00 | 645.00 | 645.00 | 267,900 | 0 |
| 30-Jun-2022 | 570.00 | 690.00 | 560.00 | 690.00 | 252,500 | 0 |
| 29-Jun-2022 | 595.00 | 595.00 | 555.00 | 555.00 | 3,500 | 0 |
| 28-Jun-2022 | 600.00 | 600.00 | 560.00 | 575.00 | 19,800 | 0 |
| 27-Jun-2022 | 565.00 | 600.00 | 565.00 | 600.00 | 20,600 | 0 |
| 24-Jun-2022 | 540.00 | 620.00 | 540.00 | 565.00 | 92,800 | 0 |
| 23-Jun-2022 | 570.00 | 620.00 | 535.00 | 540.00 | 105,600 | 0 |
| 22-Jun-2022 | 600.00 | 680.00 | 530.00 | 535.00 | 244,300 | 0 |
| 21-Jun-2022 | 530.00 | 640.00 | 530.00 | 565.00 | 102,000 | 0 |
| 20-Jun-2022 | 580.00 | 580.00 | 540.00 | 550.00 | 32,800 | 0 |
| 17-Jun-2022 | 585.00 | 630.00 | 520.00 | 580.00 | 273,300 | 0 |
| 16-Jun-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 2,000 | 0 |
| 15-Jun-2022 | 540.00 | 540.00 | 540.00 | 540.00 | 600 | 0 |
| 14-Jun-2022 | 540.00 | 540.00 | 540.00 | 540.00 | 100 | 0 |
| 13-Jun-2022 | 565.00 | 565.00 | 535.00 | 535.00 | 1,800 | 0 |
| 10-Jun-2022 | 530.00 | 565.00 | 530.00 | 565.00 | 900 | 0 |
| 09-Jun-2022 | 530.00 | 555.00 | 525.00 | 530.00 | 1,700 | 0 |
| 08-Jun-2022 | 545.00 | 550.00 | 545.00 | 545.00 | 1,400 | 0 |
| 07-Jun-2022 | 560.00 | 560.00 | 540.00 | 540.00 | 200 | 0 |
| 06-Jun-2022 | 550.00 | 570.00 | 550.00 | 565.00 | 5,600 | 0 |
| 03-Jun-2022 | 545.00 | 630.00 | 545.00 | 590.00 | 29,000 | 0 |
| 02-Jun-2022 | 625.00 | 625.00 | 585.00 | 585.00 | 17,300 | 0 |
| 31-May-2022 | 570.00 | 650.00 | 545.00 | 625.00 | 145,700 | 0 |
| 30-May-2022 | 540.00 | 540.00 | 500.00 | 525.00 | 600 | 0 |
| 27-May-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 1,000 | 0 |
| 25-May-2022 | 585.00 | 585.00 | 530.00 | 535.00 | 1,100 | 0 |
| 24-May-2022 | 565.00 | 585.00 | 560.00 | 560.00 | 8,900 | 0 |
| 23-May-2022 | 600.00 | 600.00 | 555.00 | 565.00 | 5,100 | 0 |
| 20-May-2022 | 590.00 | 610.00 | 575.00 | 575.00 | 7,600 | 0 |
| 19-May-2022 | 600.00 | 600.00 | 560.00 | 560.00 | 10,400 | 0 |
| 18-May-2022 | 570.00 | 650.00 | 570.00 | 595.00 | 42,700 | 0 |
| 17-May-2022 | 590.00 | 600.00 | 520.00 | 575.00 | 2,300 | 0 |
| 13-May-2022 | 550.00 | 580.00 | 545.00 | 545.00 | 1,100 | 0 |
| 12-May-2022 | 590.00 | 590.00 | 555.00 | 580.00 | 8,900 | 0 |
| 11-May-2022 | 630.00 | 640.00 | 590.00 | 590.00 | 3,900 | 0 |
| 10-May-2022 | 645.00 | 645.00 | 600.00 | 630.00 | 900 | 0 |
| 09-May-2022 | 590.00 | 655.00 | 550.00 | 645.00 | 24,800 | 0 |
| 28-Apr-2022 | 610.00 | 610.00 | 590.00 | 590.00 | 700 | 0 |
| 27-Apr-2022 | 650.00 | 650.00 | 590.00 | 590.00 | 1,200 | 0 |
| 26-Apr-2022 | 610.00 | 620.00 | 575.00 | 610.00 | 6,400 | 0 |
| 25-Apr-2022 | 600.00 | 650.00 | 600.00 | 610.00 | 45,100 | 0 |
| 22-Apr-2022 | 535.00 | 620.00 | 505.00 | 600.00 | 8,800 | 0 |
| 21-Apr-2022 | 595.00 | 595.00 | 535.00 | 535.00 | 600 | 0 |
| 20-Apr-2022 | 560.00 | 565.00 | 560.00 | 565.00 | 5,100 | 0 |
| 19-Apr-2022 | 595.00 | 650.00 | 595.00 | 595.00 | 21,100 | 0 |
| 18-Apr-2022 | 545.00 | 660.00 | 515.00 | 635.00 | 66,000 | 0 |
| 14-Apr-2022 | 565.00 | 565.00 | 530.00 | 545.00 | 33,200 | 0 |
| 13-Apr-2022 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 12-Apr-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 6,800 | 0 |
| 11-Apr-2022 | 565.00 | 565.00 | 560.00 | 565.00 | 2,700 | 0 |
| 08-Apr-2022 | 575.00 | 575.00 | 570.00 | 570.00 | 4,300 | 0 |
| 07-Apr-2022 | 575.00 | 640.00 | 575.00 | 575.00 | 30,100 | 0 |
| 06-Apr-2022 | 590.00 | 590.00 | 575.00 | 575.00 | 6,200 | 0 |
| 05-Apr-2022 | 595.00 | 595.00 | 590.00 | 590.00 | 4,000 | 0 |
| 04-Apr-2022 | 640.00 | 640.00 | 585.00 | 585.00 | 9,100 | 0 |
| 01-Apr-2022 | 600.00 | 640.00 | 600.00 | 625.00 | 20,500 | 0 |
| 31-Mar-2022 | 610.00 | 610.00 | 575.00 | 600.00 | 25,800 | 0 |
| 30-Mar-2022 | 640.00 | 645.00 | 595.00 | 615.00 | 24,000 | 0 |
| 29-Mar-2022 | 615.00 | 635.00 | 615.00 | 635.00 | 12,200 | 0 |
| 28-Mar-2022 | 635.00 | 640.00 | 610.00 | 615.00 | 3,500 | 0 |
| 25-Mar-2022 | 650.00 | 650.00 | 605.00 | 610.00 | 21,900 | 0 |
| 24-Mar-2022 | 635.00 | 660.00 | 635.00 | 650.00 | 29,200 | 0 |
| 23-Mar-2022 | 665.00 | 665.00 | 620.00 | 620.00 | 99,000 | 0 |
| 22-Mar-2022 | 655.00 | 690.00 | 620.00 | 665.00 | 26,700 | 0 |
| 21-Mar-2022 | 695.00 | 710.00 | 645.00 | 655.00 | 134,200 | 0 |
| 18-Mar-2022 | 685.00 | 715.00 | 645.00 | 690.00 | 52,400 | 0 |
| 17-Mar-2022 | 690.00 | 720.00 | 665.00 | 685.00 | 62,400 | 0 |
| 16-Mar-2022 | 750.00 | 800.00 | 695.00 | 715.00 | 110,000 | 0 |
| 15-Mar-2022 | 605.00 | 745.00 | 575.00 | 745.00 | 316,400 | 0 |
| 14-Mar-2022 | 570.00 | 675.00 | 570.00 | 600.00 | 216,000 | 0 |
| 11-Mar-2022 | 575.00 | 615.00 | 560.00 | 560.00 | 9,100 | 0 |
| 10-Mar-2022 | 590.00 | 590.00 | 570.00 | 580.00 | 11,700 | 0 |