| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 09-Aug-2022 | 595.00 | 625.00 | 590.00 | 625.00 | 5,700 | 0 |
| 08-Aug-2022 | 630.00 | 630.00 | 590.00 | 625.00 | 2,600 | 0 |
| 05-Aug-2022 | 605.00 | 630.00 | 600.00 | 630.00 | 1,500 | 0 |
| 04-Aug-2022 | 605.00 | 630.00 | 605.00 | 605.00 | 1,500 | 0 |
| 03-Aug-2022 | 585.00 | 630.00 | 580.00 | 610.00 | 4,500 | 0 |
| 02-Aug-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 01-Aug-2022 | 585.00 | 600.00 | 585.00 | 600.00 | 1,200 | 0 |
| 29-Jul-2022 | 550.00 | 585.00 | 550.00 | 585.00 | 2,800 | 0 |
| 28-Jul-2022 | 585.00 | 605.00 | 560.00 | 585.00 | 4,800 | 0 |
| 27-Jul-2022 | 585.00 | 585.00 | 555.00 | 580.00 | 2,300 | 0 |
| 26-Jul-2022 | 580.00 | 595.00 | 550.00 | 590.00 | 4,000 | 0 |
| 25-Jul-2022 | 530.00 | 575.00 | 530.00 | 575.00 | 4,600 | 0 |
| 22-Jul-2022 | 550.00 | 585.00 | 550.00 | 555.00 | 11,700 | 0 |
| 21-Jul-2022 | 530.00 | 635.00 | 530.00 | 585.00 | 150,900 | 0 |
| 20-Jul-2022 | 565.00 | 565.00 | 565.00 | 565.00 | 200 | 0 |
| 19-Jul-2022 | 540.00 | 640.00 | 540.00 | 595.00 | 13,000 | 0 |
| 18-Jul-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 700 | 0 |
| 15-Jul-2022 | 595.00 | 610.00 | 560.00 | 610.00 | 1,300 | 0 |
| 14-Jul-2022 | 585.00 | 595.00 | 535.00 | 595.00 | 17,600 | 0 |
| 13-Jul-2022 | 600.00 | 635.00 | 565.00 | 570.00 | 27,200 | 0 |
| 12-Jul-2022 | 605.00 | 635.00 | 600.00 | 600.00 | 25,700 | 0 |
| 11-Jul-2022 | 615.00 | 640.00 | 610.00 | 640.00 | 4,300 | 0 |
| 08-Jul-2022 | 680.00 | 690.00 | 620.00 | 650.00 | 105,500 | 0 |
| 07-Jul-2022 | 655.00 | 660.00 | 615.00 | 660.00 | 85,800 | 0 |
| 06-Jul-2022 | 665.00 | 665.00 | 660.00 | 660.00 | 85,100 | 0 |
| 05-Jul-2022 | 650.00 | 710.00 | 620.00 | 670.00 | 82,400 | 0 |
| 04-Jul-2022 | 670.00 | 690.00 | 625.00 | 625.00 | 86,400 | 0 |
| 01-Jul-2022 | 665.00 | 695.00 | 625.00 | 670.00 | 84,300 | 0 |
| 30-Jun-2022 | 645.00 | 645.00 | 600.00 | 630.00 | 700 | 0 |
| 29-Jun-2022 | 685.00 | 685.00 | 620.00 | 625.00 | 83,000 | 0 |
| 28-Jun-2022 | 675.00 | 675.00 | 640.00 | 645.00 | 80,600 | 0 |
| 27-Jun-2022 | 640.00 | 680.00 | 640.00 | 680.00 | 384,400 | 0 |
| 24-Jun-2022 | 620.00 | 720.00 | 620.00 | 660.00 | 3,900 | 0 |
| 23-Jun-2022 | 665.00 | 665.00 | 665.00 | 665.00 | 0 | 0 |
| 22-Jun-2022 | 665.00 | 665.00 | 665.00 | 665.00 | 100 | 0 |
| 21-Jun-2022 | 665.00 | 665.00 | 665.00 | 665.00 | 0 | 0 |
| 20-Jun-2022 | 630.00 | 665.00 | 625.00 | 665.00 | 800 | 0 |
| 17-Jun-2022 | 615.00 | 670.00 | 615.00 | 670.00 | 600 | 0 |
| 16-Jun-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 15-Jun-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 14-Jun-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 13-Jun-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 10-Jun-2022 | 630.00 | 640.00 | 630.00 | 640.00 | 500 | 0 |
| 09-Jun-2022 | 665.00 | 665.00 | 625.00 | 630.00 | 10,100 | 0 |
| 08-Jun-2022 | 670.00 | 670.00 | 645.00 | 665.00 | 2,100 | 0 |
| 07-Jun-2022 | 670.00 | 670.00 | 670.00 | 670.00 | 1,200 | 0 |
| 06-Jun-2022 | 665.00 | 670.00 | 625.00 | 670.00 | 7,900 | 0 |
| 03-Jun-2022 | 660.00 | 675.00 | 640.00 | 665.00 | 11,200 | 0 |
| 02-Jun-2022 | 640.00 | 665.00 | 635.00 | 665.00 | 2,600 | 0 |
| 31-May-2022 | 680.00 | 680.00 | 635.00 | 635.00 | 15,800 | 0 |
| 30-May-2022 | 680.00 | 680.00 | 650.00 | 680.00 | 2,000 | 0 |
| 27-May-2022 | 725.00 | 725.00 | 680.00 | 680.00 | 2,400 | 0 |
| 25-May-2022 | 680.00 | 680.00 | 650.00 | 650.00 | 6,100 | 0 |
| 24-May-2022 | 700.00 | 700.00 | 680.00 | 680.00 | 4,500 | 0 |
| 23-May-2022 | 685.00 | 715.00 | 685.00 | 700.00 | 6,800 | 0 |
| 20-May-2022 | 730.00 | 730.00 | 730.00 | 730.00 | 0 | 0 |
| 19-May-2022 | 730.00 | 730.00 | 680.00 | 730.00 | 3,800 | 0 |
| 18-May-2022 | 645.00 | 730.00 | 640.00 | 730.00 | 3,100 | 0 |
| 17-May-2022 | 715.00 | 720.00 | 670.00 | 680.00 | 11,100 | 0 |
| 13-May-2022 | 680.00 | 725.00 | 675.00 | 720.00 | 10,800 | 0 |
| 12-May-2022 | 680.00 | 725.00 | 680.00 | 725.00 | 2,000 | 0 |
| 11-May-2022 | 680.00 | 730.00 | 680.00 | 730.00 | 1,400 | 0 |
| 10-May-2022 | 685.00 | 730.00 | 680.00 | 730.00 | 13,800 | 0 |
| 09-May-2022 | 740.00 | 740.00 | 690.00 | 730.00 | 9,100 | 0 |
| 28-Apr-2022 | 740.00 | 740.00 | 700.00 | 740.00 | 17,000 | 0 |
| 27-Apr-2022 | 655.00 | 730.00 | 655.00 | 730.00 | 9,900 | 0 |
| 26-Apr-2022 | 700.00 | 700.00 | 655.00 | 700.00 | 8,500 | 0 |
| 25-Apr-2022 | 700.00 | 720.00 | 655.00 | 700.00 | 44,900 | 0 |
| 22-Apr-2022 | 600.00 | 735.00 | 600.00 | 700.00 | 76,000 | 0 |
| 21-Apr-2022 | 545.00 | 615.00 | 545.00 | 610.00 | 27,200 | 0 |
| 20-Apr-2022 | 590.00 | 590.00 | 550.00 | 580.00 | 11,400 | 0 |
| 19-Apr-2022 | 560.00 | 600.00 | 560.00 | 590.00 | 14,500 | 0 |
| 18-Apr-2022 | 580.00 | 580.00 | 560.00 | 560.00 | 1,300 | 0 |
| 14-Apr-2022 | 590.00 | 590.00 | 570.00 | 580.00 | 10,200 | 0 |
| 13-Apr-2022 | 590.00 | 615.00 | 580.00 | 595.00 | 30,000 | 0 |
| 12-Apr-2022 | 600.00 | 600.00 | 560.00 | 575.00 | 32,300 | 0 |
| 11-Apr-2022 | 525.00 | 630.00 | 525.00 | 600.00 | 120,400 | 0 |
| 08-Apr-2022 | 525.00 | 550.00 | 515.00 | 525.00 | 18,000 | 0 |
| 07-Apr-2022 | 550.00 | 570.00 | 550.00 | 550.00 | 20,300 | 0 |
| 06-Apr-2022 | 595.00 | 595.00 | 570.00 | 590.00 | 36,200 | 0 |
| 05-Apr-2022 | 570.00 | 620.00 | 570.00 | 610.00 | 4,100 | 0 |
| 04-Apr-2022 | 595.00 | 595.00 | 570.00 | 570.00 | 13,400 | 0 |
| 01-Apr-2022 | 620.00 | 620.00 | 595.00 | 595.00 | 16,300 | 0 |
| 31-Mar-2022 | 620.00 | 635.00 | 600.00 | 635.00 | 11,600 | 0 |
| 30-Mar-2022 | 645.00 | 650.00 | 605.00 | 620.00 | 25,900 | 0 |
| 29-Mar-2022 | 650.00 | 650.00 | 605.00 | 605.00 | 100,700 | 0 |
| 28-Mar-2022 | 685.00 | 685.00 | 645.00 | 650.00 | 31,000 | 0 |
| 25-Mar-2022 | 740.00 | 750.00 | 655.00 | 690.00 | 32,800 | 0 |
| 24-Mar-2022 | 700.00 | 705.00 | 700.00 | 700.00 | 29,300 | 0 |
| 23-Mar-2022 | 700.00 | 750.00 | 700.00 | 750.00 | 20,500 | 0 |
| 22-Mar-2022 | 750.00 | 750.00 | 740.00 | 745.00 | 2,500 | 0 |
| 21-Mar-2022 | 785.00 | 785.00 | 740.00 | 770.00 | 11,700 | 0 |
| 18-Mar-2022 | 780.00 | 785.00 | 745.00 | 785.00 | 83,200 | 0 |
| 17-Mar-2022 | 800.00 | 800.00 | 750.00 | 785.00 | 5,900 | 0 |
| 16-Mar-2022 | 790.00 | 800.00 | 750.00 | 750.00 | 3,800 | 0 |
| 15-Mar-2022 | 800.00 | 800.00 | 750.00 | 790.00 | 7,600 | 0 |
| 14-Mar-2022 | 800.00 | 805.00 | 785.00 | 800.00 | 2,000 | 0 |
| 11-Mar-2022 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | 0 |
| 10-Mar-2022 | 790.00 | 800.00 | 790.00 | 800.00 | 5,300 | 0 |