| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 82.00 | 83.00 | 81.00 | 82.00 | 7,613,700 | 0 |
| 09-Aug-2022 | 81.00 | 84.00 | 81.00 | 82.00 | 21,815,600 | 0 |
| 08-Aug-2022 | 82.00 | 83.00 | 81.00 | 81.00 | 8,842,000 | 0 |
| 05-Aug-2022 | 83.00 | 83.00 | 81.00 | 82.00 | 8,817,300 | 0 |
| 04-Aug-2022 | 83.00 | 83.00 | 81.00 | 82.00 | 8,503,800 | 0 |
| 03-Aug-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 12,806,300 | 0 |
| 02-Aug-2022 | 85.00 | 86.00 | 83.00 | 83.00 | 10,259,200 | 0 |
| 01-Aug-2022 | 87.00 | 88.00 | 84.00 | 85.00 | 37,762,400 | 0 |
| 29-Jul-2022 | 84.00 | 87.00 | 83.00 | 86.00 | 54,179,600 | 0 |
| 28-Jul-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 27,306,100 | 0 |
| 27-Jul-2022 | 81.00 | 84.00 | 81.00 | 82.00 | 25,752,400 | 0 |
| 26-Jul-2022 | 81.00 | 82.00 | 80.00 | 81.00 | 14,040,700 | 0 |
| 25-Jul-2022 | 83.00 | 84.00 | 81.00 | 81.00 | 16,519,000 | 0 |
| 22-Jul-2022 | 83.00 | 83.00 | 81.00 | 82.00 | 15,206,400 | 0 |
| 21-Jul-2022 | 83.00 | 84.00 | 82.00 | 82.00 | 43,120,800 | 0 |
| 20-Jul-2022 | 83.00 | 95.00 | 82.00 | 83.00 | 515,877,400 | 0 |
| 19-Jul-2022 | 82.00 | 85.00 | 82.00 | 83.00 | 22,649,900 | 0 |
| 18-Jul-2022 | 82.00 | 86.00 | 81.00 | 82.00 | 102,319,000 | 0 |
| 15-Jul-2022 | 84.00 | 84.00 | 81.00 | 81.00 | 11,468,400 | 0 |
| 14-Jul-2022 | 87.00 | 87.00 | 83.00 | 84.00 | 45,556,100 | 0 |
| 13-Jul-2022 | 85.00 | 88.00 | 84.00 | 86.00 | 55,234,700 | 0 |
| 12-Jul-2022 | 84.00 | 87.00 | 84.00 | 84.00 | 8,883,500 | 0 |
| 11-Jul-2022 | 88.00 | 88.00 | 84.00 | 84.00 | 11,484,900 | 0 |
| 08-Jul-2022 | 85.00 | 89.00 | 83.00 | 86.00 | 94,831,000 | 0 |
| 07-Jul-2022 | 82.00 | 86.00 | 81.00 | 84.00 | 58,932,800 | 0 |
| 06-Jul-2022 | 83.00 | 86.00 | 79.00 | 83.00 | 23,344,500 | 0 |
| 05-Jul-2022 | 82.00 | 88.00 | 80.00 | 82.00 | 65,009,100 | 0 |
| 04-Jul-2022 | 86.00 | 88.00 | 81.00 | 81.00 | 26,072,800 | 0 |
| 01-Jul-2022 | 93.00 | 99.00 | 86.00 | 87.00 | 187,300,700 | 0 |
| 30-Jun-2022 | 96.00 | 96.00 | 91.00 | 92.00 | 85,702,700 | 0 |
| 29-Jun-2022 | 92.00 | 97.00 | 92.00 | 95.00 | 55,503,700 | 0 |
| 28-Jun-2022 | 96.00 | 96.00 | 91.00 | 92.00 | 21,989,500 | 0 |
| 27-Jun-2022 | 103.00 | 109.00 | 96.00 | 96.00 | 232,832,100 | 0 |
| 24-Jun-2022 | 105.00 | 105.00 | 98.00 | 103.00 | 147,606,000 | 0 |
| 23-Jun-2022 | 91.00 | 107.00 | 91.00 | 105.00 | 468,248,500 | 0 |
| 22-Jun-2022 | 96.00 | 97.00 | 91.00 | 91.00 | 42,876,300 | 0 |
| 21-Jun-2022 | 91.00 | 97.00 | 90.00 | 94.00 | 72,099,200 | 0 |
| 20-Jun-2022 | 88.00 | 94.00 | 87.00 | 90.00 | 42,808,000 | 0 |
| 17-Jun-2022 | 93.00 | 94.00 | 88.00 | 88.00 | 36,690,300 | 0 |
| 16-Jun-2022 | 86.00 | 96.00 | 85.00 | 93.00 | 98,537,700 | 0 |
| 15-Jun-2022 | 91.00 | 92.00 | 85.00 | 85.00 | 17,584,400 | 0 |
| 14-Jun-2022 | 95.00 | 102.00 | 89.00 | 90.00 | 91,611,300 | 0 |
| 13-Jun-2022 | 101.00 | 101.00 | 95.00 | 95.00 | 27,884,800 | 0 |
| 10-Jun-2022 | 105.00 | 106.00 | 101.00 | 102.00 | 13,946,700 | 0 |
| 09-Jun-2022 | 105.00 | 109.00 | 104.00 | 104.00 | 21,354,700 | 0 |
| 08-Jun-2022 | 106.00 | 106.00 | 104.00 | 105.00 | 9,544,800 | 0 |
| 07-Jun-2022 | 105.00 | 109.00 | 103.00 | 106.00 | 22,598,700 | 0 |
| 06-Jun-2022 | 108.00 | 112.00 | 106.00 | 106.00 | 14,266,900 | 0 |
| 03-Jun-2022 | 110.00 | 114.00 | 108.00 | 109.00 | 37,729,900 | 0 |
| 02-Jun-2022 | 107.00 | 110.00 | 105.00 | 108.00 | 17,732,800 | 0 |
| 31-May-2022 | 111.00 | 113.00 | 105.00 | 105.00 | 38,386,000 | 0 |
| 30-May-2022 | 104.00 | 111.00 | 103.00 | 107.00 | 36,495,800 | 0 |
| 27-May-2022 | 106.00 | 107.00 | 103.00 | 104.00 | 12,914,200 | 0 |
| 25-May-2022 | 108.00 | 108.00 | 105.00 | 105.00 | 9,057,100 | 0 |
| 24-May-2022 | 107.00 | 110.00 | 105.00 | 107.00 | 22,010,900 | 0 |
| 23-May-2022 | 108.00 | 109.00 | 105.00 | 105.00 | 11,777,600 | 0 |
| 20-May-2022 | 106.00 | 112.00 | 105.00 | 108.00 | 45,363,800 | 0 |
| 19-May-2022 | 104.00 | 111.00 | 103.00 | 105.00 | 29,805,800 | 0 |
| 18-May-2022 | 108.00 | 110.00 | 105.00 | 105.00 | 11,664,900 | 0 |
| 17-May-2022 | 108.00 | 110.00 | 103.00 | 107.00 | 22,845,300 | 0 |
| 13-May-2022 | 110.00 | 114.00 | 103.00 | 105.00 | 68,469,700 | 0 |
| 12-May-2022 | 102.00 | 120.00 | 102.00 | 109.00 | 229,327,200 | 0 |
| 11-May-2022 | 104.00 | 106.00 | 101.00 | 102.00 | 12,052,600 | 0 |
| 10-May-2022 | 110.00 | 113.00 | 100.00 | 104.00 | 120,017,000 | 0 |
| 09-May-2022 | 111.00 | 112.00 | 105.00 | 107.00 | 13,219,300 | 0 |
| 28-Apr-2022 | 117.00 | 118.00 | 110.00 | 111.00 | 40,077,200 | 0 |
| 27-Apr-2022 | 114.00 | 121.00 | 110.00 | 116.00 | 78,714,500 | 0 |
| 26-Apr-2022 | 117.00 | 118.00 | 108.00 | 113.00 | 32,261,500 | 0 |
| 25-Apr-2022 | 118.00 | 121.00 | 110.00 | 113.00 | 43,969,500 | 0 |
| 22-Apr-2022 | 107.00 | 117.00 | 104.00 | 117.00 | 57,052,400 | 0 |
| 21-Apr-2022 | 112.00 | 118.00 | 107.00 | 107.00 | 46,770,900 | 0 |
| 20-Apr-2022 | 122.00 | 124.00 | 114.00 | 114.00 | 36,994,700 | 0 |
| 19-Apr-2022 | 126.00 | 132.00 | 121.00 | 122.00 | 51,171,300 | 0 |
| 18-Apr-2022 | 130.00 | 132.00 | 124.00 | 126.00 | 42,746,600 | 0 |
| 14-Apr-2022 | 121.00 | 130.00 | 120.00 | 130.00 | 85,659,100 | 0 |
| 13-Apr-2022 | 123.00 | 127.00 | 119.00 | 121.00 | 52,928,600 | 0 |
| 12-Apr-2022 | 120.00 | 130.00 | 112.00 | 122.00 | 170,909,000 | 0 |
| 11-Apr-2022 | 125.00 | 129.00 | 120.00 | 120.00 | 53,231,200 | 0 |
| 08-Apr-2022 | 134.00 | 134.00 | 123.00 | 128.00 | 75,410,900 | 0 |
| 07-Apr-2022 | 136.00 | 138.00 | 129.00 | 132.00 | 59,248,600 | 0 |
| 06-Apr-2022 | 135.00 | 145.00 | 132.00 | 134.00 | 214,971,100 | 0 |
| 05-Apr-2022 | 137.00 | 137.00 | 130.00 | 135.00 | 75,570,100 | 0 |
| 04-Apr-2022 | 123.00 | 142.00 | 122.00 | 136.00 | 484,528,100 | 0 |
| 01-Apr-2022 | 118.00 | 124.00 | 116.00 | 122.00 | 109,359,800 | 0 |
| 31-Mar-2022 | 117.00 | 124.00 | 115.00 | 116.00 | 144,573,200 | 0 |
| 30-Mar-2022 | 120.00 | 125.00 | 114.00 | 116.00 | 144,739,600 | 0 |
| 29-Mar-2022 | 100.00 | 132.00 | 96.00 | 119.00 | 633,926,000 | 0 |
| 28-Mar-2022 | 107.00 | 108.00 | 101.00 | 101.00 | 20,925,600 | 0 |
| 25-Mar-2022 | 108.00 | 112.00 | 105.00 | 107.00 | 50,357,000 | 0 |
| 24-Mar-2022 | 104.00 | 109.00 | 102.00 | 107.00 | 60,065,500 | 0 |
| 23-Mar-2022 | 97.00 | 107.00 | 96.00 | 104.00 | 88,520,200 | 0 |
| 22-Mar-2022 | 93.00 | 102.00 | 93.00 | 96.00 | 33,407,000 | 0 |
| 21-Mar-2022 | 106.00 | 107.00 | 98.00 | 99.00 | 76,825,100 | 0 |
| 18-Mar-2022 | 102.00 | 109.00 | 102.00 | 105.00 | 62,157,300 | 0 |
| 17-Mar-2022 | 104.00 | 107.00 | 100.00 | 103.00 | 36,777,000 | 0 |
| 16-Mar-2022 | 108.00 | 110.00 | 103.00 | 103.00 | 53,270,100 | 0 |
| 15-Mar-2022 | 115.00 | 118.00 | 108.00 | 108.00 | 81,486,100 | 0 |
| 14-Mar-2022 | 108.00 | 119.00 | 108.00 | 116.00 | 163,812,800 | 0 |
| 11-Mar-2022 | 108.00 | 123.00 | 108.00 | 108.00 | 78,828,500 | 0 |
| 10-Mar-2022 | 128.00 | 128.00 | 116.00 | 116.00 | 17,638,700 | 0 |