| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 82.00 | 83.00 | 81.00 | 83.00 | 6,577,000 | 0 |
| 16-Aug-2022 | 81.00 | 84.00 | 80.00 | 81.00 | 12,845,700 | 0 |
| 15-Aug-2022 | 82.00 | 82.00 | 80.00 | 80.00 | 5,900,500 | 0 |
| 12-Aug-2022 | 81.00 | 85.00 | 80.00 | 81.00 | 34,541,100 | 0 |
| 11-Aug-2022 | 80.00 | 84.00 | 79.00 | 80.00 | 20,955,000 | 0 |
| 10-Aug-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 8,483,300 | 0 |
| 09-Aug-2022 | 82.00 | 84.00 | 80.00 | 80.00 | 24,474,700 | 0 |
| 08-Aug-2022 | 81.00 | 84.00 | 80.00 | 81.00 | 18,278,800 | 0 |
| 05-Aug-2022 | 82.00 | 83.00 | 80.00 | 80.00 | 5,915,300 | 0 |
| 04-Aug-2022 | 82.00 | 86.00 | 81.00 | 82.00 | 18,171,300 | 0 |
| 03-Aug-2022 | 85.00 | 86.00 | 81.00 | 81.00 | 12,349,800 | 0 |
| 02-Aug-2022 | 81.00 | 86.00 | 80.00 | 84.00 | 36,776,400 | 0 |
| 01-Aug-2022 | 80.00 | 86.00 | 77.00 | 81.00 | 73,221,700 | 0 |
| 29-Jul-2022 | 83.00 | 83.00 | 79.00 | 80.00 | 10,267,900 | 0 |
| 28-Jul-2022 | 83.00 | 85.00 | 81.00 | 82.00 | 10,188,400 | 0 |
| 27-Jul-2022 | 82.00 | 86.00 | 81.00 | 83.00 | 21,554,900 | 0 |
| 26-Jul-2022 | 83.00 | 87.00 | 82.00 | 83.00 | 22,126,900 | 0 |
| 25-Jul-2022 | 85.00 | 87.00 | 84.00 | 84.00 | 12,651,000 | 0 |
| 22-Jul-2022 | 81.00 | 89.00 | 81.00 | 85.00 | 48,112,000 | 0 |
| 21-Jul-2022 | 91.00 | 92.00 | 87.00 | 87.00 | 23,941,500 | 0 |
| 20-Jul-2022 | 93.00 | 93.00 | 90.00 | 91.00 | 17,178,200 | 0 |
| 19-Jul-2022 | 91.00 | 93.00 | 90.00 | 92.00 | 21,723,500 | 0 |
| 18-Jul-2022 | 92.00 | 95.00 | 91.00 | 92.00 | 24,014,300 | 0 |
| 15-Jul-2022 | 92.00 | 95.00 | 90.00 | 92.00 | 34,996,500 | 0 |
| 14-Jul-2022 | 94.00 | 95.00 | 91.00 | 92.00 | 19,086,300 | 0 |
| 13-Jul-2022 | 93.00 | 97.00 | 91.00 | 94.00 | 28,888,300 | 0 |
| 12-Jul-2022 | 95.00 | 98.00 | 93.00 | 93.00 | 26,362,700 | 0 |
| 11-Jul-2022 | 95.00 | 100.00 | 92.00 | 95.00 | 33,930,300 | 0 |
| 08-Jul-2022 | 102.00 | 102.00 | 96.00 | 97.00 | 30,120,900 | 0 |
| 07-Jul-2022 | 97.00 | 102.00 | 94.00 | 101.00 | 107,821,100 | 0 |
| 06-Jul-2022 | 94.00 | 98.00 | 91.00 | 96.00 | 45,392,500 | 0 |
| 05-Jul-2022 | 93.00 | 99.00 | 89.00 | 93.00 | 54,124,900 | 0 |
| 04-Jul-2022 | 93.00 | 104.00 | 92.00 | 93.00 | 51,142,300 | 0 |
| 01-Jul-2022 | 92.00 | 106.00 | 92.00 | 98.00 | 92,663,000 | 0 |
| 30-Jun-2022 | 97.00 | 113.00 | 96.00 | 97.00 | 140,866,800 | 0 |
| 29-Jun-2022 | 107.00 | 110.00 | 103.00 | 103.00 | 29,185,000 | 0 |
| 28-Jun-2022 | 120.00 | 120.00 | 110.00 | 110.00 | 65,278,400 | 0 |
| 27-Jun-2022 | 112.00 | 118.00 | 105.00 | 118.00 | 86,380,500 | 0 |
| 24-Jun-2022 | 122.00 | 128.00 | 112.00 | 112.00 | 169,420,000 | 0 |
| 23-Jun-2022 | 108.00 | 121.00 | 107.00 | 120.00 | 334,513,500 | 0 |
| 22-Jun-2022 | 91.00 | 111.00 | 91.00 | 107.00 | 390,708,200 | 0 |
| 21-Jun-2022 | 88.00 | 95.00 | 88.00 | 91.00 | 24,511,500 | 0 |
| 20-Jun-2022 | 101.00 | 104.00 | 94.00 | 94.00 | 100,656,000 | 0 |
| 17-Jun-2022 | 89.00 | 112.00 | 87.00 | 101.00 | 405,585,900 | 0 |
| 16-Jun-2022 | 95.00 | 98.00 | 92.00 | 92.00 | 69,140,400 | 0 |
| 15-Jun-2022 | 102.00 | 107.00 | 98.00 | 98.00 | 35,907,900 | 0 |
| 14-Jun-2022 | 112.00 | 116.00 | 105.00 | 105.00 | 78,022,800 | 0 |
| 13-Jun-2022 | 120.00 | 130.00 | 112.00 | 112.00 | 192,685,500 | 0 |
| 10-Jun-2022 | 105.00 | 135.00 | 105.00 | 120.00 | 589,620,500 | 0 |
| 09-Jun-2022 | 112.00 | 112.00 | 112.00 | 112.00 | 2,811,700 | 0 |
| 08-Jun-2022 | 120.00 | 120.00 | 120.00 | 120.00 | 1,150,500 | 0 |
| 07-Jun-2022 | 131.00 | 133.00 | 128.00 | 128.00 | 4,581,700 | 0 |
| 06-Jun-2022 | 145.00 | 151.00 | 137.00 | 137.00 | 110,953,900 | 0 |
| 03-Jun-2022 | 136.00 | 179.00 | 125.00 | 147.00 | 617,751,800 | 0 |
| 02-Jun-2022 | 101.00 | 134.00 | 101.00 | 134.00 | 816,038,300 | 0 |
| 31-May-2022 | 84.00 | 104.00 | 77.00 | 101.00 | 809,726,500 | 0 |
| 30-May-2022 | 58.00 | 78.00 | 58.00 | 78.00 | 304,580,400 | 0 |
| 27-May-2022 | 54.00 | 59.00 | 54.00 | 58.00 | 16,569,900 | 0 |
| 25-May-2022 | 57.00 | 57.00 | 54.00 | 55.00 | 14,070,400 | 0 |
| 24-May-2022 | 54.00 | 60.00 | 53.00 | 56.00 | 35,614,100 | 0 |
| 23-May-2022 | 54.00 | 55.00 | 53.00 | 53.00 | 3,368,700 | 0 |
| 20-May-2022 | 55.00 | 56.00 | 53.00 | 54.00 | 6,756,300 | 0 |
| 19-May-2022 | 55.00 | 56.00 | 53.00 | 54.00 | 6,354,000 | 0 |
| 18-May-2022 | 52.00 | 57.00 | 52.00 | 55.00 | 31,553,400 | 0 |
| 17-May-2022 | 55.00 | 55.00 | 51.00 | 52.00 | 10,991,600 | 0 |
| 13-May-2022 | 56.00 | 59.00 | 53.00 | 54.00 | 27,494,900 | 0 |
| 12-May-2022 | 57.00 | 57.00 | 54.00 | 55.00 | 11,094,600 | 0 |
| 11-May-2022 | 56.00 | 58.00 | 54.00 | 57.00 | 7,032,400 | 0 |
| 10-May-2022 | 58.00 | 58.00 | 54.00 | 56.00 | 13,497,900 | 0 |
| 09-May-2022 | 61.00 | 61.00 | 57.00 | 58.00 | 21,107,300 | 0 |
| 28-Apr-2022 | 56.00 | 63.00 | 55.00 | 61.00 | 41,640,300 | 0 |
| 27-Apr-2022 | 54.00 | 60.00 | 53.00 | 55.00 | 35,671,200 | 0 |
| 26-Apr-2022 | 57.00 | 57.00 | 53.00 | 54.00 | 14,121,500 | 0 |
| 25-Apr-2022 | 59.00 | 60.00 | 54.00 | 56.00 | 19,615,600 | 0 |
| 22-Apr-2022 | 56.00 | 61.00 | 53.00 | 58.00 | 37,646,000 | 0 |
| 21-Apr-2022 | 60.00 | 61.00 | 56.00 | 56.00 | 50,157,100 | 0 |
| 20-Apr-2022 | 64.00 | 67.00 | 60.00 | 60.00 | 69,482,400 | 0 |
| 19-Apr-2022 | 63.00 | 73.00 | 63.00 | 64.00 | 68,245,400 | 0 |
| 18-Apr-2022 | 71.00 | 72.00 | 67.00 | 67.00 | 58,316,000 | 0 |
| 14-Apr-2022 | 77.00 | 82.00 | 71.00 | 71.00 | 101,859,000 | 0 |
| 13-Apr-2022 | 63.00 | 85.00 | 63.00 | 76.00 | 251,385,300 | 0 |
| 12-Apr-2022 | 67.00 | 72.00 | 67.00 | 67.00 | 34,210,000 | 0 |
| 11-Apr-2022 | 71.00 | 77.00 | 71.00 | 71.00 | 47,753,900 | 0 |
| 08-Apr-2022 | 80.00 | 83.00 | 76.00 | 76.00 | 54,120,800 | 0 |
| 07-Apr-2022 | 86.00 | 87.00 | 80.00 | 81.00 | 52,380,400 | 0 |
| 06-Apr-2022 | 92.00 | 97.00 | 86.00 | 86.00 | 79,282,300 | 0 |
| 05-Apr-2022 | 98.00 | 100.00 | 92.00 | 92.00 | 56,445,700 | 0 |
| 04-Apr-2022 | 108.00 | 111.00 | 98.00 | 98.00 | 131,216,100 | 0 |
| 01-Apr-2022 | 111.00 | 114.00 | 104.00 | 105.00 | 21,029,300 | 0 |
| 31-Mar-2022 | 112.00 | 121.00 | 107.00 | 111.00 | 135,654,600 | 0 |
| 30-Mar-2022 | 119.00 | 120.00 | 110.00 | 111.00 | 56,076,800 | 0 |
| 29-Mar-2022 | 119.00 | 123.00 | 115.00 | 118.00 | 142,974,900 | 0 |
| 28-Mar-2022 | 123.00 | 125.00 | 117.00 | 117.00 | 76,901,400 | 0 |
| 25-Mar-2022 | 114.00 | 125.00 | 114.00 | 123.00 | 94,689,800 | 0 |
| 24-Mar-2022 | 117.00 | 120.00 | 115.00 | 115.00 | 7,139,000 | 0 |
| 23-Mar-2022 | 119.00 | 121.00 | 113.00 | 117.00 | 17,031,900 | 0 |
| 22-Mar-2022 | 122.00 | 128.00 | 114.00 | 119.00 | 24,227,100 | 0 |
| 21-Mar-2022 | 120.00 | 128.00 | 120.00 | 122.00 | 1,518,600 | 0 |
| 18-Mar-2022 | 122.00 | 129.00 | 122.00 | 124.00 | 5,386,200 | 0 |
| 17-Mar-2022 | 121.00 | 126.00 | 119.00 | 120.00 | 3,549,600 | 0 |