| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 845.00 | 850.00 | 820.00 | 845.00 | 129,500 | 0 |
| 09-Aug-2022 | 820.00 | 850.00 | 820.00 | 840.00 | 148,700 | 0 |
| 08-Aug-2022 | 820.00 | 825.00 | 805.00 | 825.00 | 152,400 | 0 |
| 05-Aug-2022 | 890.00 | 890.00 | 810.00 | 825.00 | 524,300 | 0 |
| 04-Aug-2022 | 865.00 | 905.00 | 850.00 | 865.00 | 300,700 | 0 |
| 03-Aug-2022 | 890.00 | 900.00 | 860.00 | 860.00 | 500,700 | 0 |
| 02-Aug-2022 | 880.00 | 935.00 | 870.00 | 880.00 | 3,115,100 | 0 |
| 01-Aug-2022 | 835.00 | 880.00 | 800.00 | 840.00 | 328,400 | 0 |
| 29-Jul-2022 | 825.00 | 890.00 | 810.00 | 835.00 | 514,500 | 0 |
| 28-Jul-2022 | 780.00 | 820.00 | 770.00 | 820.00 | 568,300 | 0 |
| 27-Jul-2022 | 775.00 | 780.00 | 765.00 | 780.00 | 298,000 | 0 |
| 26-Jul-2022 | 780.00 | 780.00 | 760.00 | 775.00 | 179,800 | 0 |
| 25-Jul-2022 | 765.00 | 780.00 | 760.00 | 775.00 | 214,000 | 0 |
| 22-Jul-2022 | 740.00 | 770.00 | 740.00 | 770.00 | 182,700 | 0 |
| 21-Jul-2022 | 755.00 | 755.00 | 740.00 | 750.00 | 108,300 | 0 |
| 20-Jul-2022 | 745.00 | 760.00 | 730.00 | 755.00 | 342,500 | 0 |
| 19-Jul-2022 | 755.00 | 760.00 | 730.00 | 745.00 | 230,100 | 0 |
| 18-Jul-2022 | 760.00 | 760.00 | 730.00 | 745.00 | 130,700 | 0 |
| 15-Jul-2022 | 770.00 | 780.00 | 720.00 | 760.00 | 793,400 | 0 |
| 14-Jul-2022 | 760.00 | 775.00 | 750.00 | 770.00 | 300,900 | 0 |
| 13-Jul-2022 | 760.00 | 775.00 | 750.00 | 760.00 | 246,800 | 0 |
| 12-Jul-2022 | 740.00 | 770.00 | 720.00 | 755.00 | 338,900 | 0 |
| 11-Jul-2022 | 720.00 | 745.00 | 720.00 | 725.00 | 85,200 | 0 |
| 08-Jul-2022 | 715.00 | 740.00 | 710.00 | 720.00 | 106,600 | 0 |
| 07-Jul-2022 | 710.00 | 765.00 | 705.00 | 715.00 | 214,700 | 0 |
| 06-Jul-2022 | 730.00 | 730.00 | 695.00 | 705.00 | 236,800 | 0 |
| 05-Jul-2022 | 695.00 | 740.00 | 695.00 | 730.00 | 132,600 | 0 |
| 04-Jul-2022 | 690.00 | 740.00 | 645.00 | 695.00 | 1,008,600 | 0 |
| 01-Jul-2022 | 740.00 | 740.00 | 690.00 | 690.00 | 2,010,500 | 0 |
| 30-Jun-2022 | 780.00 | 780.00 | 740.00 | 740.00 | 800,300 | 0 |
| 29-Jun-2022 | 785.00 | 785.00 | 770.00 | 780.00 | 796,700 | 0 |
| 28-Jun-2022 | 775.00 | 795.00 | 765.00 | 790.00 | 264,500 | 0 |
| 27-Jun-2022 | 780.00 | 800.00 | 750.00 | 780.00 | 498,900 | 0 |
| 24-Jun-2022 | 780.00 | 795.00 | 770.00 | 780.00 | 304,700 | 0 |
| 23-Jun-2022 | 785.00 | 800.00 | 770.00 | 790.00 | 200,600 | 0 |
| 22-Jun-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 296,000 | 0 |
| 21-Jun-2022 | 765.00 | 790.00 | 765.00 | 785.00 | 340,100 | 0 |
| 20-Jun-2022 | 775.00 | 795.00 | 755.00 | 765.00 | 958,000 | 0 |
| 17-Jun-2022 | 795.00 | 815.00 | 780.00 | 800.00 | 1,093,400 | 0 |
| 16-Jun-2022 | 800.00 | 820.00 | 795.00 | 800.00 | 1,095,700 | 0 |
| 15-Jun-2022 | 865.00 | 870.00 | 805.00 | 805.00 | 1,421,500 | 0 |
| 14-Jun-2022 | 815.00 | 875.00 | 795.00 | 865.00 | 1,170,000 | 0 |
| 13-Jun-2022 | 910.00 | 910.00 | 850.00 | 850.00 | 223,500 | 0 |
| 10-Jun-2022 | 1,020.00 | 1,020.00 | 910.00 | 910.00 | 1,684,700 | 0 |
| 09-Jun-2022 | 965.00 | 1,000.00 | 950.00 | 975.00 | 927,800 | 0 |
| 08-Jun-2022 | 985.00 | 1,000.00 | 965.00 | 985.00 | 271,200 | 0 |
| 07-Jun-2022 | 985.00 | 1,000.00 | 945.00 | 985.00 | 511,700 | 0 |
| 06-Jun-2022 | 975.00 | 1,005.00 | 940.00 | 985.00 | 1,115,100 | 0 |
| 03-Jun-2022 | 950.00 | 990.00 | 925.00 | 965.00 | 1,703,500 | 0 |
| 02-Jun-2022 | 1,065.00 | 1,065.00 | 990.00 | 990.00 | 1,098,600 | 0 |
| 31-May-2022 | 1,105.00 | 1,135.00 | 1,015.00 | 1,060.00 | 1,760,000 | 0 |
| 30-May-2022 | 930.00 | 1,120.00 | 925.00 | 1,090.00 | 2,888,400 | 0 |
| 27-May-2022 | 840.00 | 960.00 | 790.00 | 920.00 | 1,863,300 | 0 |
| 25-May-2022 | 780.00 | 830.00 | 780.00 | 825.00 | 692,800 | 0 |
| 24-May-2022 | 825.00 | 870.00 | 800.00 | 800.00 | 1,462,600 | 0 |
| 23-May-2022 | 780.00 | 830.00 | 765.00 | 820.00 | 1,509,700 | 0 |
| 20-May-2022 | 770.00 | 800.00 | 755.00 | 780.00 | 635,200 | 0 |
| 19-May-2022 | 800.00 | 800.00 | 750.00 | 775.00 | 743,100 | 0 |
| 18-May-2022 | 830.00 | 910.00 | 795.00 | 800.00 | 2,596,800 | 0 |
| 17-May-2022 | 730.00 | 865.00 | 725.00 | 820.00 | 2,962,700 | 0 |
| 13-May-2022 | 715.00 | 755.00 | 710.00 | 720.00 | 715,900 | 0 |
| 12-May-2022 | 750.00 | 750.00 | 720.00 | 720.00 | 1,973,100 | 0 |
| 11-May-2022 | 710.00 | 770.00 | 700.00 | 755.00 | 1,162,400 | 0 |
| 10-May-2022 | 700.00 | 705.00 | 695.00 | 705.00 | 479,000 | 0 |
| 09-May-2022 | 705.00 | 720.00 | 695.00 | 695.00 | 848,900 | 0 |
| 28-Apr-2022 | 695.00 | 720.00 | 695.00 | 705.00 | 558,300 | 0 |
| 27-Apr-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 216,000 | 0 |
| 26-Apr-2022 | 705.00 | 705.00 | 690.00 | 700.00 | 462,000 | 0 |
| 25-Apr-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 408,100 | 0 |
| 22-Apr-2022 | 710.00 | 710.00 | 695.00 | 695.00 | 193,500 | 0 |
| 21-Apr-2022 | 705.00 | 725.00 | 695.00 | 705.00 | 464,400 | 0 |
| 20-Apr-2022 | 700.00 | 710.00 | 695.00 | 700.00 | 353,300 | 0 |
| 19-Apr-2022 | 710.00 | 710.00 | 690.00 | 695.00 | 389,000 | 0 |
| 18-Apr-2022 | 705.00 | 710.00 | 695.00 | 705.00 | 675,500 | 0 |
| 14-Apr-2022 | 695.00 | 705.00 | 690.00 | 705.00 | 216,200 | 0 |
| 13-Apr-2022 | 690.00 | 710.00 | 680.00 | 695.00 | 397,900 | 0 |
| 12-Apr-2022 | 705.00 | 705.00 | 680.00 | 685.00 | 427,700 | 0 |
| 11-Apr-2022 | 700.00 | 730.00 | 700.00 | 705.00 | 273,400 | 0 |
| 08-Apr-2022 | 700.00 | 715.00 | 695.00 | 700.00 | 315,900 | 0 |
| 07-Apr-2022 | 690.00 | 715.00 | 670.00 | 700.00 | 279,100 | 0 |
| 06-Apr-2022 | 715.00 | 730.00 | 700.00 | 710.00 | 606,900 | 0 |
| 05-Apr-2022 | 710.00 | 740.00 | 710.00 | 720.00 | 701,600 | 0 |
| 04-Apr-2022 | 700.00 | 775.00 | 700.00 | 720.00 | 928,500 | 0 |
| 01-Apr-2022 | 725.00 | 750.00 | 705.00 | 725.00 | 915,200 | 0 |
| 31-Mar-2022 | 715.00 | 725.00 | 695.00 | 715.00 | 356,800 | 0 |
| 30-Mar-2022 | 680.00 | 720.00 | 670.00 | 720.00 | 832,600 | 0 |
| 29-Mar-2022 | 675.00 | 690.00 | 670.00 | 670.00 | 187,000 | 0 |
| 28-Mar-2022 | 680.00 | 685.00 | 660.00 | 675.00 | 183,400 | 0 |
| 25-Mar-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 113,100 | 0 |
| 24-Mar-2022 | 690.00 | 690.00 | 670.00 | 675.00 | 477,700 | 0 |
| 23-Mar-2022 | 695.00 | 700.00 | 680.00 | 680.00 | 168,500 | 0 |
| 22-Mar-2022 | 695.00 | 700.00 | 675.00 | 695.00 | 191,300 | 0 |
| 21-Mar-2022 | 690.00 | 700.00 | 675.00 | 690.00 | 226,200 | 0 |
| 18-Mar-2022 | 685.00 | 705.00 | 675.00 | 690.00 | 170,200 | 0 |
| 17-Mar-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 42,800 | 0 |
| 16-Mar-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 94,900 | 0 |
| 15-Mar-2022 | 675.00 | 690.00 | 670.00 | 675.00 | 251,300 | 0 |
| 14-Mar-2022 | 680.00 | 700.00 | 675.00 | 685.00 | 136,800 | 0 |
| 11-Mar-2022 | 670.00 | 700.00 | 670.00 | 695.00 | 95,900 | 0 |
| 10-Mar-2022 | 690.00 | 700.00 | 670.00 | 685.00 | 256,300 | 0 |