| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 695.00 | 700.00 | 655.00 | 660.00 | 2,410,800 | 0 |
| 09-Aug-2022 | 715.00 | 730.00 | 680.00 | 685.00 | 2,717,200 | 0 |
| 08-Aug-2022 | 715.00 | 715.00 | 695.00 | 700.00 | 309,800 | 0 |
| 05-Aug-2022 | 715.00 | 725.00 | 700.00 | 710.00 | 175,600 | 0 |
| 04-Aug-2022 | 705.00 | 720.00 | 700.00 | 715.00 | 251,400 | 0 |
| 03-Aug-2022 | 705.00 | 710.00 | 680.00 | 705.00 | 476,900 | 0 |
| 02-Aug-2022 | 725.00 | 735.00 | 700.00 | 705.00 | 626,600 | 0 |
| 01-Aug-2022 | 715.00 | 745.00 | 715.00 | 725.00 | 1,768,100 | 0 |
| 29-Jul-2022 | 700.00 | 720.00 | 695.00 | 715.00 | 880,600 | 0 |
| 28-Jul-2022 | 705.00 | 705.00 | 695.00 | 700.00 | 681,300 | 0 |
| 27-Jul-2022 | 710.00 | 710.00 | 690.00 | 705.00 | 637,400 | 0 |
| 26-Jul-2022 | 720.00 | 730.00 | 700.00 | 710.00 | 691,700 | 0 |
| 25-Jul-2022 | 675.00 | 725.00 | 675.00 | 720.00 | 1,764,900 | 0 |
| 22-Jul-2022 | 670.00 | 680.00 | 655.00 | 675.00 | 269,500 | 0 |
| 21-Jul-2022 | 675.00 | 680.00 | 650.00 | 670.00 | 370,000 | 0 |
| 20-Jul-2022 | 670.00 | 690.00 | 670.00 | 675.00 | 493,200 | 0 |
| 19-Jul-2022 | 645.00 | 680.00 | 645.00 | 670.00 | 613,800 | 0 |
| 18-Jul-2022 | 650.00 | 670.00 | 640.00 | 645.00 | 504,800 | 0 |
| 15-Jul-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 415,000 | 0 |
| 14-Jul-2022 | 615.00 | 635.00 | 600.00 | 630.00 | 357,800 | 0 |
| 13-Jul-2022 | 650.00 | 650.00 | 615.00 | 615.00 | 476,000 | 0 |
| 12-Jul-2022 | 640.00 | 700.00 | 640.00 | 650.00 | 230,600 | 0 |
| 11-Jul-2022 | 650.00 | 655.00 | 635.00 | 640.00 | 341,600 | 0 |
| 08-Jul-2022 | 635.00 | 645.00 | 630.00 | 645.00 | 168,200 | 0 |
| 07-Jul-2022 | 605.00 | 665.00 | 605.00 | 630.00 | 106,500 | 0 |
| 06-Jul-2022 | 625.00 | 625.00 | 605.00 | 605.00 | 513,900 | 0 |
| 05-Jul-2022 | 620.00 | 640.00 | 595.00 | 630.00 | 589,400 | 0 |
| 04-Jul-2022 | 660.00 | 670.00 | 615.00 | 620.00 | 1,625,900 | 0 |
| 01-Jul-2022 | 700.00 | 700.00 | 660.00 | 660.00 | 1,301,600 | 0 |
| 30-Jun-2022 | 705.00 | 725.00 | 700.00 | 700.00 | 406,100 | 0 |
| 29-Jun-2022 | 715.00 | 720.00 | 695.00 | 705.00 | 384,900 | 0 |
| 28-Jun-2022 | 740.00 | 740.00 | 700.00 | 715.00 | 731,700 | 0 |
| 27-Jun-2022 | 715.00 | 735.00 | 680.00 | 730.00 | 1,753,700 | 0 |
| 24-Jun-2022 | 715.00 | 720.00 | 685.00 | 705.00 | 1,585,100 | 0 |
| 23-Jun-2022 | 755.00 | 760.00 | 710.00 | 715.00 | 3,671,800 | 0 |
| 22-Jun-2022 | 775.00 | 790.00 | 745.00 | 760.00 | 685,300 | 0 |
| 21-Jun-2022 | 760.00 | 775.00 | 740.00 | 775.00 | 652,700 | 0 |
| 20-Jun-2022 | 790.00 | 795.00 | 735.00 | 760.00 | 1,734,600 | 0 |
| 17-Jun-2022 | 805.00 | 805.00 | 770.00 | 790.00 | 820,800 | 0 |
| 16-Jun-2022 | 810.00 | 845.00 | 805.00 | 805.00 | 824,700 | 0 |
| 15-Jun-2022 | 830.00 | 845.00 | 805.00 | 810.00 | 1,523,300 | 0 |
| 14-Jun-2022 | 785.00 | 825.00 | 760.00 | 825.00 | 1,101,500 | 0 |
| 13-Jun-2022 | 795.00 | 800.00 | 760.00 | 795.00 | 2,631,500 | 0 |
| 10-Jun-2022 | 800.00 | 835.00 | 790.00 | 810.00 | 1,950,500 | 0 |
| 09-Jun-2022 | 895.00 | 895.00 | 830.00 | 830.00 | 2,537,700 | 0 |
| 08-Jun-2022 | 905.00 | 910.00 | 865.00 | 890.00 | 851,700 | 0 |
| 07-Jun-2022 | 870.00 | 910.00 | 870.00 | 900.00 | 1,994,000 | 0 |
| 06-Jun-2022 | 875.00 | 895.00 | 860.00 | 870.00 | 946,200 | 0 |
| 03-Jun-2022 | 885.00 | 910.00 | 855.00 | 875.00 | 2,812,300 | 0 |
| 02-Jun-2022 | 830.00 | 875.00 | 825.00 | 875.00 | 3,236,300 | 0 |
| 31-May-2022 | 795.00 | 820.00 | 795.00 | 820.00 | 2,376,500 | 0 |
| 30-May-2022 | 795.00 | 800.00 | 765.00 | 795.00 | 2,283,900 | 0 |
| 27-May-2022 | 810.00 | 820.00 | 785.00 | 795.00 | 2,545,200 | 0 |
| 25-May-2022 | 830.00 | 860.00 | 800.00 | 805.00 | 3,985,100 | 0 |
| 24-May-2022 | 750.00 | 850.00 | 750.00 | 820.00 | 7,759,900 | 0 |
| 23-May-2022 | 750.00 | 760.00 | 735.00 | 735.00 | 1,298,700 | 0 |
| 20-May-2022 | 700.00 | 740.00 | 700.00 | 735.00 | 2,531,000 | 0 |
| 19-May-2022 | 690.00 | 705.00 | 685.00 | 690.00 | 1,051,300 | 0 |
| 18-May-2022 | 705.00 | 710.00 | 690.00 | 690.00 | 995,200 | 0 |
| 17-May-2022 | 710.00 | 710.00 | 680.00 | 700.00 | 1,118,200 | 0 |
| 13-May-2022 | 695.00 | 705.00 | 690.00 | 705.00 | 520,900 | 0 |
| 12-May-2022 | 710.00 | 710.00 | 685.00 | 695.00 | 811,700 | 0 |
| 11-May-2022 | 695.00 | 710.00 | 680.00 | 710.00 | 799,700 | 0 |
| 10-May-2022 | 700.00 | 700.00 | 655.00 | 690.00 | 2,477,600 | 0 |
| 09-May-2022 | 735.00 | 740.00 | 690.00 | 700.00 | 2,717,300 | 0 |
| 28-Apr-2022 | 725.00 | 740.00 | 680.00 | 740.00 | 3,762,900 | 0 |
| 27-Apr-2022 | 725.00 | 745.00 | 700.00 | 730.00 | 1,442,000 | 0 |
| 26-Apr-2022 | 700.00 | 730.00 | 685.00 | 720.00 | 1,067,100 | 0 |
| 25-Apr-2022 | 715.00 | 750.00 | 700.00 | 700.00 | 3,086,300 | 0 |
| 22-Apr-2022 | 760.00 | 765.00 | 730.00 | 750.00 | 1,366,000 | 0 |
| 21-Apr-2022 | 725.00 | 750.00 | 715.00 | 750.00 | 1,743,400 | 0 |
| 20-Apr-2022 | 740.00 | 740.00 | 710.00 | 715.00 | 2,173,200 | 0 |
| 19-Apr-2022 | 760.00 | 775.00 | 730.00 | 740.00 | 1,151,700 | 0 |
| 18-Apr-2022 | 765.00 | 780.00 | 755.00 | 760.00 | 1,524,200 | 0 |
| 14-Apr-2022 | 760.00 | 770.00 | 730.00 | 760.00 | 1,952,000 | 0 |
| 13-Apr-2022 | 790.00 | 810.00 | 750.00 | 760.00 | 4,163,500 | 0 |
| 12-Apr-2022 | 735.00 | 785.00 | 730.00 | 785.00 | 5,125,500 | 0 |
| 11-Apr-2022 | 690.00 | 730.00 | 690.00 | 730.00 | 2,839,000 | 0 |
| 08-Apr-2022 | 690.00 | 700.00 | 685.00 | 690.00 | 909,200 | 0 |
| 07-Apr-2022 | 700.00 | 700.00 | 680.00 | 690.00 | 701,000 | 0 |
| 06-Apr-2022 | 700.00 | 705.00 | 690.00 | 695.00 | 734,700 | 0 |
| 05-Apr-2022 | 690.00 | 705.00 | 680.00 | 695.00 | 1,125,600 | 0 |
| 04-Apr-2022 | 720.00 | 720.00 | 690.00 | 690.00 | 1,819,000 | 0 |
| 01-Apr-2022 | 685.00 | 725.00 | 675.00 | 700.00 | 1,707,800 | 0 |
| 31-Mar-2022 | 705.00 | 730.00 | 680.00 | 690.00 | 3,039,100 | 0 |
| 30-Mar-2022 | 725.00 | 735.00 | 700.00 | 705.00 | 1,112,900 | 0 |
| 29-Mar-2022 | 735.00 | 745.00 | 715.00 | 725.00 | 946,000 | 0 |
| 28-Mar-2022 | 720.00 | 740.00 | 715.00 | 735.00 | 738,500 | 0 |
| 25-Mar-2022 | 720.00 | 740.00 | 715.00 | 720.00 | 669,000 | 0 |
| 24-Mar-2022 | 730.00 | 730.00 | 715.00 | 715.00 | 523,400 | 0 |
| 23-Mar-2022 | 735.00 | 745.00 | 715.00 | 720.00 | 547,700 | 0 |
| 22-Mar-2022 | 710.00 | 750.00 | 690.00 | 735.00 | 1,078,600 | 0 |
| 21-Mar-2022 | 725.00 | 730.00 | 705.00 | 710.00 | 585,600 | 0 |
| 18-Mar-2022 | 740.00 | 745.00 | 725.00 | 730.00 | 1,132,000 | 0 |
| 17-Mar-2022 | 720.00 | 755.00 | 720.00 | 740.00 | 1,763,100 | 0 |
| 16-Mar-2022 | 705.00 | 730.00 | 690.00 | 710.00 | 1,038,800 | 0 |
| 15-Mar-2022 | 720.00 | 720.00 | 675.00 | 705.00 | 2,019,500 | 0 |
| 14-Mar-2022 | 730.00 | 740.00 | 720.00 | 720.00 | 1,318,500 | 0 |
| 11-Mar-2022 | 700.00 | 740.00 | 695.00 | 720.00 | 1,343,200 | 0 |
| 10-Mar-2022 | 735.00 | 740.00 | 680.00 | 705.00 | 3,427,800 | 0 |