| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 113.00 | 113.00 | 105.00 | 107.00 | 2,894,600 | 0 |
| 09-Aug-2022 | 112.00 | 113.00 | 110.00 | 111.00 | 221,600 | 0 |
| 08-Aug-2022 | 109.00 | 115.00 | 107.00 | 110.00 | 5,246,600 | 0 |
| 05-Aug-2022 | 109.00 | 110.00 | 107.00 | 108.00 | 511,600 | 0 |
| 04-Aug-2022 | 109.00 | 109.00 | 107.00 | 109.00 | 208,200 | 0 |
| 03-Aug-2022 | 109.00 | 109.00 | 107.00 | 109.00 | 781,700 | 0 |
| 02-Aug-2022 | 110.00 | 111.00 | 106.00 | 109.00 | 1,128,600 | 0 |
| 01-Aug-2022 | 111.00 | 113.00 | 109.00 | 110.00 | 1,817,100 | 0 |
| 29-Jul-2022 | 113.00 | 114.00 | 110.00 | 111.00 | 1,591,900 | 0 |
| 28-Jul-2022 | 115.00 | 115.00 | 112.00 | 113.00 | 1,758,800 | 0 |
| 27-Jul-2022 | 116.00 | 116.00 | 113.00 | 113.00 | 1,499,200 | 0 |
| 26-Jul-2022 | 114.00 | 116.00 | 112.00 | 113.00 | 3,622,300 | 0 |
| 25-Jul-2022 | 111.00 | 117.00 | 111.00 | 114.00 | 3,596,600 | 0 |
| 22-Jul-2022 | 115.00 | 117.00 | 112.00 | 114.00 | 11,101,900 | 0 |
| 21-Jul-2022 | 111.00 | 117.00 | 110.00 | 112.00 | 11,740,000 | 0 |
| 20-Jul-2022 | 120.00 | 120.00 | 109.00 | 111.00 | 7,792,300 | 0 |
| 19-Jul-2022 | 104.00 | 137.00 | 103.00 | 114.00 | 125,123,000 | 0 |
| 18-Jul-2022 | 105.00 | 105.00 | 103.00 | 104.00 | 397,800 | 0 |
| 15-Jul-2022 | 105.00 | 107.00 | 103.00 | 105.00 | 2,344,000 | 0 |
| 14-Jul-2022 | 105.00 | 106.00 | 103.00 | 106.00 | 1,846,700 | 0 |
| 13-Jul-2022 | 104.00 | 106.00 | 104.00 | 106.00 | 883,700 | 0 |
| 12-Jul-2022 | 105.00 | 112.00 | 104.00 | 105.00 | 5,209,900 | 0 |
| 11-Jul-2022 | 100.00 | 108.00 | 100.00 | 105.00 | 727,600 | 0 |
| 08-Jul-2022 | 102.00 | 109.00 | 102.00 | 107.00 | 1,513,800 | 0 |
| 07-Jul-2022 | 106.00 | 109.00 | 105.00 | 109.00 | 1,186,700 | 0 |
| 06-Jul-2022 | 108.00 | 109.00 | 106.00 | 107.00 | 1,247,600 | 0 |
| 05-Jul-2022 | 109.00 | 109.00 | 107.00 | 108.00 | 1,515,300 | 0 |
| 04-Jul-2022 | 110.00 | 110.00 | 106.00 | 109.00 | 1,537,200 | 0 |
| 01-Jul-2022 | 110.00 | 113.00 | 108.00 | 110.00 | 1,540,400 | 0 |
| 30-Jun-2022 | 111.00 | 119.00 | 110.00 | 110.00 | 6,194,500 | 0 |
| 29-Jun-2022 | 109.00 | 115.00 | 106.00 | 110.00 | 10,495,100 | 0 |
| 28-Jun-2022 | 108.00 | 115.00 | 105.00 | 108.00 | 12,305,100 | 0 |
| 27-Jun-2022 | 108.00 | 110.00 | 107.00 | 108.00 | 350,000 | 0 |
| 24-Jun-2022 | 109.00 | 110.00 | 108.00 | 110.00 | 1,775,800 | 0 |
| 23-Jun-2022 | 108.00 | 112.00 | 108.00 | 111.00 | 2,398,200 | 0 |
| 22-Jun-2022 | 113.00 | 113.00 | 108.00 | 111.00 | 2,967,700 | 0 |
| 21-Jun-2022 | 110.00 | 112.00 | 106.00 | 111.00 | 2,362,000 | 0 |
| 20-Jun-2022 | 109.00 | 110.00 | 106.00 | 110.00 | 847,500 | 0 |
| 17-Jun-2022 | 104.00 | 110.00 | 104.00 | 109.00 | 2,830,300 | 0 |
| 16-Jun-2022 | 104.00 | 113.00 | 104.00 | 109.00 | 1,222,200 | 0 |
| 15-Jun-2022 | 113.00 | 113.00 | 108.00 | 111.00 | 2,282,800 | 0 |
| 14-Jun-2022 | 108.00 | 115.00 | 108.00 | 113.00 | 1,190,500 | 0 |
| 13-Jun-2022 | 112.00 | 114.00 | 107.00 | 114.00 | 2,519,800 | 0 |
| 10-Jun-2022 | 117.00 | 119.00 | 111.00 | 114.00 | 2,310,800 | 0 |
| 09-Jun-2022 | 115.00 | 116.00 | 114.00 | 116.00 | 804,500 | 0 |
| 08-Jun-2022 | 109.00 | 119.00 | 109.00 | 116.00 | 1,355,500 | 0 |
| 07-Jun-2022 | 111.00 | 123.00 | 111.00 | 117.00 | 2,325,300 | 0 |
| 06-Jun-2022 | 113.00 | 121.00 | 113.00 | 119.00 | 1,013,200 | 0 |
| 03-Jun-2022 | 114.00 | 123.00 | 114.00 | 120.00 | 1,781,800 | 0 |
| 02-Jun-2022 | 120.00 | 123.00 | 118.00 | 120.00 | 1,417,300 | 0 |
| 31-May-2022 | 122.00 | 125.00 | 119.00 | 122.00 | 2,809,500 | 0 |
| 30-May-2022 | 115.00 | 123.00 | 115.00 | 122.00 | 999,900 | 0 |
| 27-May-2022 | 123.00 | 123.00 | 115.00 | 122.00 | 3,742,200 | 0 |
| 25-May-2022 | 126.00 | 127.00 | 120.00 | 123.00 | 2,670,300 | 0 |
| 24-May-2022 | 123.00 | 127.00 | 123.00 | 126.00 | 2,165,600 | 0 |
| 23-May-2022 | 120.00 | 126.00 | 119.00 | 123.00 | 2,328,300 | 0 |
| 20-May-2022 | 109.00 | 123.00 | 109.00 | 120.00 | 3,001,700 | 0 |
| 19-May-2022 | 115.00 | 119.00 | 115.00 | 117.00 | 1,134,500 | 0 |
| 18-May-2022 | 107.00 | 117.00 | 107.00 | 116.00 | 1,726,400 | 0 |
| 17-May-2022 | 112.00 | 113.00 | 109.00 | 113.00 | 1,504,500 | 0 |
| 13-May-2022 | 104.00 | 112.00 | 104.00 | 112.00 | 598,200 | 0 |
| 12-May-2022 | 104.00 | 113.00 | 104.00 | 111.00 | 1,398,600 | 0 |
| 11-May-2022 | 104.00 | 113.00 | 104.00 | 109.00 | 3,474,400 | 0 |
| 10-May-2022 | 105.00 | 112.00 | 105.00 | 109.00 | 1,623,400 | 0 |
| 09-May-2022 | 105.00 | 113.00 | 105.00 | 112.00 | 1,889,100 | 0 |
| 28-Apr-2022 | 107.00 | 112.00 | 107.00 | 112.00 | 1,401,900 | 0 |
| 27-Apr-2022 | 107.00 | 113.00 | 106.00 | 111.00 | 3,584,800 | 0 |
| 26-Apr-2022 | 104.00 | 125.00 | 104.00 | 108.00 | 31,048,400 | 0 |
| 25-Apr-2022 | 112.00 | 115.00 | 111.00 | 111.00 | 1,695,000 | 0 |
| 22-Apr-2022 | 107.00 | 115.00 | 107.00 | 115.00 | 2,685,500 | 0 |
| 21-Apr-2022 | 112.00 | 122.00 | 111.00 | 114.00 | 9,381,600 | 0 |
| 20-Apr-2022 | 111.00 | 116.00 | 111.00 | 115.00 | 2,146,000 | 0 |
| 19-Apr-2022 | 107.00 | 119.00 | 107.00 | 116.00 | 4,605,600 | 0 |
| 18-Apr-2022 | 114.00 | 115.00 | 111.00 | 115.00 | 1,036,500 | 0 |
| 14-Apr-2022 | 110.00 | 114.00 | 110.00 | 114.00 | 1,419,300 | 0 |
| 13-Apr-2022 | 111.00 | 115.00 | 111.00 | 113.00 | 411,800 | 0 |
| 12-Apr-2022 | 113.00 | 115.00 | 113.00 | 115.00 | 439,900 | 0 |
| 11-Apr-2022 | 115.00 | 117.00 | 113.00 | 116.00 | 1,162,700 | 0 |
| 08-Apr-2022 | 115.00 | 117.00 | 115.00 | 117.00 | 1,162,700 | 0 |
| 07-Apr-2022 | 117.00 | 117.00 | 114.00 | 117.00 | 885,200 | 0 |
| 06-Apr-2022 | 116.00 | 119.00 | 115.00 | 117.00 | 966,900 | 0 |
| 05-Apr-2022 | 114.00 | 118.00 | 114.00 | 118.00 | 2,382,500 | 0 |
| 04-Apr-2022 | 117.00 | 118.00 | 113.00 | 118.00 | 5,695,900 | 0 |
| 01-Apr-2022 | 109.00 | 117.00 | 109.00 | 117.00 | 922,900 | 0 |
| 31-Mar-2022 | 109.00 | 117.00 | 109.00 | 116.00 | 890,500 | 0 |
| 30-Mar-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 975,500 | 0 |
| 29-Mar-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 1,765,400 | 0 |
| 28-Mar-2022 | 118.00 | 118.00 | 115.00 | 117.00 | 1,707,000 | 0 |
| 25-Mar-2022 | 113.00 | 118.00 | 113.00 | 118.00 | 1,195,800 | 0 |
| 24-Mar-2022 | 112.00 | 119.00 | 112.00 | 117.00 | 3,010,200 | 0 |
| 23-Mar-2022 | 111.00 | 120.00 | 111.00 | 116.00 | 4,017,900 | 0 |
| 22-Mar-2022 | 109.00 | 113.00 | 109.00 | 113.00 | 946,600 | 0 |
| 21-Mar-2022 | 107.00 | 114.00 | 107.00 | 113.00 | 1,319,900 | 0 |
| 18-Mar-2022 | 107.00 | 117.00 | 107.00 | 114.00 | 2,426,800 | 0 |
| 17-Mar-2022 | 107.00 | 116.00 | 107.00 | 114.00 | 2,644,500 | 0 |
| 16-Mar-2022 | 104.00 | 123.00 | 104.00 | 114.00 | 13,829,200 | 0 |
| 15-Mar-2022 | 111.00 | 111.00 | 107.00 | 110.00 | 2,525,500 | 0 |
| 14-Mar-2022 | 111.00 | 114.00 | 107.00 | 110.00 | 2,553,100 | 0 |
| 11-Mar-2022 | 109.00 | 110.00 | 106.00 | 109.00 | 2,163,600 | 0 |
| 10-Mar-2022 | 109.00 | 110.00 | 106.00 | 109.00 | 1,779,700 | 0 |