| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 496.00 | 496.00 | 482.00 | 482.00 | 10,700 | 0 |
| 09-Aug-2022 | 448.00 | 498.00 | 446.00 | 498.00 | 17,300 | 0 |
| 08-Aug-2022 | 478.00 | 478.00 | 450.00 | 450.00 | 20,300 | 0 |
| 05-Aug-2022 | 466.00 | 488.00 | 454.00 | 480.00 | 18,200 | 0 |
| 04-Aug-2022 | 448.00 | 520.00 | 448.00 | 450.00 | 15,400 | 0 |
| 03-Aug-2022 | 482.00 | 482.00 | 448.00 | 448.00 | 48,500 | 0 |
| 02-Aug-2022 | 510.00 | 510.00 | 480.00 | 480.00 | 79,600 | 0 |
| 01-Aug-2022 | 550.00 | 550.00 | 515.00 | 515.00 | 8,300 | 0 |
| 29-Jul-2022 | 590.00 | 590.00 | 550.00 | 550.00 | 19,400 | 0 |
| 28-Jul-2022 | 478.00 | 595.00 | 460.00 | 590.00 | 63,600 | 0 |
| 27-Jul-2022 | 482.00 | 482.00 | 462.00 | 478.00 | 800 | 0 |
| 26-Jul-2022 | 484.00 | 484.00 | 482.00 | 482.00 | 6,800 | 0 |
| 25-Jul-2022 | 478.00 | 482.00 | 476.00 | 476.00 | 8,200 | 0 |
| 22-Jul-2022 | 422.00 | 478.00 | 422.00 | 478.00 | 15,600 | 0 |
| 21-Jul-2022 | 450.00 | 452.00 | 422.00 | 422.00 | 124,000 | 0 |
| 20-Jul-2022 | 450.00 | 450.00 | 440.00 | 450.00 | 30,900 | 0 |
| 19-Jul-2022 | 448.00 | 460.00 | 444.00 | 450.00 | 26,500 | 0 |
| 18-Jul-2022 | 446.00 | 498.00 | 444.00 | 448.00 | 18,000 | 0 |
| 15-Jul-2022 | 478.00 | 496.00 | 446.00 | 446.00 | 36,900 | 0 |
| 14-Jul-2022 | 478.00 | 478.00 | 478.00 | 478.00 | 1,100 | 0 |
| 13-Jul-2022 | 470.00 | 478.00 | 470.00 | 478.00 | 500 | 0 |
| 12-Jul-2022 | 470.00 | 470.00 | 466.00 | 470.00 | 11,300 | 0 |
| 11-Jul-2022 | 466.00 | 470.00 | 466.00 | 470.00 | 21,100 | 0 |
| 08-Jul-2022 | 466.00 | 472.00 | 460.00 | 466.00 | 3,100 | 0 |
| 07-Jul-2022 | 498.00 | 498.00 | 466.00 | 484.00 | 10,200 | 0 |
| 06-Jul-2022 | 446.00 | 505.00 | 418.00 | 500.00 | 18,400 | 0 |
| 05-Jul-2022 | 456.00 | 458.00 | 444.00 | 446.00 | 297,500 | 0 |
| 04-Jul-2022 | 488.00 | 610.00 | 454.00 | 456.00 | 829,300 | 0 |
| 01-Jul-2022 | 458.00 | 510.00 | 458.00 | 488.00 | 241,200 | 0 |
| 30-Jun-2022 | 422.00 | 510.00 | 412.00 | 458.00 | 229,500 | 0 |
| 29-Jun-2022 | 392.00 | 460.00 | 392.00 | 422.00 | 109,100 | 0 |
| 28-Jun-2022 | 364.00 | 452.00 | 364.00 | 396.00 | 74,300 | 0 |
| 27-Jun-2022 | 386.00 | 386.00 | 364.00 | 364.00 | 26,700 | 0 |
| 24-Jun-2022 | 392.00 | 392.00 | 370.00 | 384.00 | 47,700 | 0 |
| 23-Jun-2022 | 394.00 | 394.00 | 366.00 | 392.00 | 254,600 | 0 |
| 22-Jun-2022 | 380.00 | 392.00 | 380.00 | 392.00 | 563,700 | 0 |
| 21-Jun-2022 | 386.00 | 386.00 | 364.00 | 380.00 | 41,900 | 0 |
| 20-Jun-2022 | 408.00 | 408.00 | 386.00 | 386.00 | 441,400 | 0 |
| 17-Jun-2022 | 438.00 | 438.00 | 408.00 | 408.00 | 458,300 | 0 |
| 16-Jun-2022 | 494.00 | 494.00 | 438.00 | 438.00 | 496,600 | 0 |
| 15-Jun-2022 | 500.00 | 580.00 | 470.00 | 470.00 | 464,300 | 0 |
| 14-Jun-2022 | 474.00 | 550.00 | 442.00 | 505.00 | 73,900 | 0 |
| 13-Jun-2022 | 494.00 | 494.00 | 438.00 | 474.00 | 54,900 | 0 |
| 10-Jun-2022 | 515.00 | 515.00 | 434.00 | 434.00 | 21,600 | 0 |
| 09-Jun-2022 | 482.00 | 496.00 | 466.00 | 466.00 | 8,900 | 0 |
| 08-Jun-2022 | 470.00 | 484.00 | 460.00 | 466.00 | 20,200 | 0 |
| 07-Jun-2022 | 464.00 | 492.00 | 434.00 | 464.00 | 22,500 | 0 |
| 06-Jun-2022 | 456.00 | 570.00 | 442.00 | 466.00 | 104,500 | 0 |
| 03-Jun-2022 | 436.00 | 540.00 | 428.00 | 456.00 | 100,300 | 0 |
| 02-Jun-2022 | 418.00 | 520.00 | 418.00 | 436.00 | 17,400 | 0 |
| 31-May-2022 | 420.00 | 422.00 | 404.00 | 418.00 | 5,400 | 0 |
| 30-May-2022 | 420.00 | 420.00 | 418.00 | 418.00 | 10,600 | 0 |
| 27-May-2022 | 424.00 | 424.00 | 420.00 | 422.00 | 600 | 0 |
| 25-May-2022 | 426.00 | 430.00 | 418.00 | 424.00 | 31,700 | 0 |
| 24-May-2022 | 404.00 | 426.00 | 404.00 | 412.00 | 28,300 | 0 |
| 23-May-2022 | 406.00 | 406.00 | 402.00 | 402.00 | 9,500 | 0 |
| 20-May-2022 | 394.00 | 420.00 | 394.00 | 406.00 | 1,500 | 0 |
| 19-May-2022 | 410.00 | 418.00 | 390.00 | 394.00 | 8,400 | 0 |
| 18-May-2022 | 392.00 | 420.00 | 392.00 | 418.00 | 38,000 | 0 |
| 17-May-2022 | 392.00 | 392.00 | 392.00 | 392.00 | 6,200 | 0 |
| 13-May-2022 | 400.00 | 400.00 | 364.00 | 390.00 | 36,700 | 0 |
| 12-May-2022 | 364.00 | 364.00 | 342.00 | 342.00 | 1,100 | 0 |
| 11-May-2022 | 360.00 | 360.00 | 360.00 | 360.00 | 100 | 0 |
| 10-May-2022 | 380.00 | 400.00 | 380.00 | 380.00 | 11,100 | 0 |
| 09-May-2022 | 392.00 | 410.00 | 380.00 | 380.00 | 3,700 | 0 |
| 28-Apr-2022 | 346.00 | 398.00 | 342.00 | 394.00 | 18,100 | 0 |
| 27-Apr-2022 | 354.00 | 394.00 | 350.00 | 350.00 | 15,900 | 0 |
| 26-Apr-2022 | 352.00 | 378.00 | 342.00 | 366.00 | 22,600 | 0 |
| 25-Apr-2022 | 354.00 | 360.00 | 354.00 | 360.00 | 6,200 | 0 |
| 22-Apr-2022 | 354.00 | 354.00 | 352.00 | 352.00 | 700 | 0 |
| 21-Apr-2022 | 360.00 | 400.00 | 354.00 | 354.00 | 18,900 | 0 |
| 20-Apr-2022 | 360.00 | 360.00 | 334.00 | 360.00 | 3,800 | 0 |
| 19-Apr-2022 | 360.00 | 360.00 | 354.00 | 354.00 | 500 | 0 |
| 18-Apr-2022 | 362.00 | 362.00 | 352.00 | 352.00 | 17,100 | 0 |
| 14-Apr-2022 | 376.00 | 376.00 | 352.00 | 352.00 | 8,800 | 0 |
| 13-Apr-2022 | 380.00 | 384.00 | 350.00 | 376.00 | 60,800 | 0 |
| 12-Apr-2022 | 374.00 | 464.00 | 368.00 | 376.00 | 7,208,600 | 0 |
| 11-Apr-2022 | 392.00 | 392.00 | 360.00 | 372.00 | 4,800 | 0 |
| 08-Apr-2022 | 388.00 | 388.00 | 378.00 | 378.00 | 1,000 | 0 |
| 07-Apr-2022 | 382.00 | 394.00 | 382.00 | 394.00 | 200 | 0 |
| 06-Apr-2022 | 366.00 | 396.00 | 366.00 | 370.00 | 8,900 | 0 |
| 05-Apr-2022 | 368.00 | 388.00 | 354.00 | 366.00 | 17,500 | 0 |
| 04-Apr-2022 | 358.00 | 418.00 | 354.00 | 364.00 | 28,300 | 0 |
| 01-Apr-2022 | 378.00 | 378.00 | 352.00 | 358.00 | 4,100 | 0 |
| 31-Mar-2022 | 370.00 | 384.00 | 350.00 | 378.00 | 1,800 | 0 |
| 30-Mar-2022 | 390.00 | 390.00 | 362.00 | 372.00 | 1,000 | 0 |
| 29-Mar-2022 | 350.00 | 416.00 | 346.00 | 384.00 | 17,300 | 0 |
| 28-Mar-2022 | 358.00 | 362.00 | 358.00 | 358.00 | 10,600 | 0 |
| 25-Mar-2022 | 374.00 | 392.00 | 350.00 | 370.00 | 5,700 | 0 |
| 24-Mar-2022 | 380.00 | 392.00 | 374.00 | 374.00 | 30,700 | 0 |
| 23-Mar-2022 | 360.00 | 380.00 | 360.00 | 360.00 | 2,400 | 0 |
| 22-Mar-2022 | 378.00 | 382.00 | 364.00 | 366.00 | 13,500 | 0 |
| 21-Mar-2022 | 376.00 | 396.00 | 360.00 | 386.00 | 4,500 | 0 |
| 18-Mar-2022 | 358.00 | 378.00 | 338.00 | 374.00 | 1,300 | 0 |
| 17-Mar-2022 | 350.00 | 366.00 | 350.00 | 362.00 | 2,500 | 0 |
| 16-Mar-2022 | 372.00 | 398.00 | 370.00 | 370.00 | 3,500 | 0 |
| 15-Mar-2022 | 402.00 | 402.00 | 372.00 | 372.00 | 25,500 | 0 |
| 14-Mar-2022 | 344.00 | 430.00 | 330.00 | 400.00 | 17,200 | 0 |
| 11-Mar-2022 | 342.00 | 344.00 | 336.00 | 344.00 | 39,100 | 0 |
| 10-Mar-2022 | 360.00 | 360.00 | 360.00 | 360.00 | 1,100 | 0 |