| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 650.00 | 650.00 | 610.00 | 625.00 | 5,117,800 | 0 |
| 09-Aug-2022 | 625.00 | 650.00 | 595.00 | 650.00 | 5,589,000 | 0 |
| 08-Aug-2022 | 630.00 | 665.00 | 610.00 | 630.00 | 4,333,300 | 0 |
| 05-Aug-2022 | 620.00 | 645.00 | 585.00 | 630.00 | 3,627,700 | 0 |
| 04-Aug-2022 | 650.00 | 685.00 | 605.00 | 615.00 | 3,262,600 | 0 |
| 03-Aug-2022 | 695.00 | 700.00 | 650.00 | 650.00 | 2,850,900 | 0 |
| 02-Aug-2022 | 745.00 | 745.00 | 695.00 | 695.00 | 1,858,200 | 0 |
| 01-Aug-2022 | 760.00 | 770.00 | 730.00 | 745.00 | 1,737,500 | 0 |
| 29-Jul-2022 | 795.00 | 805.00 | 755.00 | 760.00 | 1,965,000 | 0 |
| 28-Jul-2022 | 775.00 | 800.00 | 730.00 | 800.00 | 2,215,100 | 0 |
| 27-Jul-2022 | 700.00 | 765.00 | 660.00 | 765.00 | 2,870,300 | 0 |
| 26-Jul-2022 | 590.00 | 700.00 | 590.00 | 700.00 | 2,233,900 | 0 |
| 25-Jul-2022 | 675.00 | 695.00 | 630.00 | 630.00 | 554,000 | 0 |
| 22-Jul-2022 | 725.00 | 735.00 | 675.00 | 675.00 | 1,871,400 | 0 |
| 21-Jul-2022 | 725.00 | 780.00 | 725.00 | 725.00 | 1,542,700 | 0 |
| 20-Jul-2022 | 730.00 | 815.00 | 675.00 | 730.00 | 958,000 | 0 |
| 19-Jul-2022 | 580.00 | 740.00 | 580.00 | 725.00 | 1,014,900 | 0 |
| 18-Jul-2022 | 655.00 | 680.00 | 610.00 | 610.00 | 81,100 | 0 |
| 15-Jul-2022 | 650.00 | 670.00 | 650.00 | 655.00 | 218,300 | 0 |
| 14-Jul-2022 | 695.00 | 700.00 | 680.00 | 695.00 | 275,200 | 0 |
| 13-Jul-2022 | 750.00 | 780.00 | 730.00 | 730.00 | 341,800 | 0 |
| 12-Jul-2022 | 840.00 | 840.00 | 780.00 | 780.00 | 1,534,800 | 0 |
| 11-Jul-2022 | 790.00 | 835.00 | 790.00 | 835.00 | 2,329,900 | 0 |
| 08-Jul-2022 | 790.00 | 800.00 | 760.00 | 790.00 | 1,983,300 | 0 |
| 07-Jul-2022 | 760.00 | 790.00 | 710.00 | 790.00 | 1,380,000 | 0 |
| 06-Jul-2022 | 755.00 | 765.00 | 755.00 | 760.00 | 2,722,500 | 0 |
| 05-Jul-2022 | 810.00 | 810.00 | 810.00 | 810.00 | 121,600 | 0 |
| 04-Jul-2022 | 935.00 | 935.00 | 870.00 | 870.00 | 70,700 | 0 |
| 01-Jul-2022 | 935.00 | 935.00 | 935.00 | 935.00 | 43,200 | 0 |
| 30-Jun-2022 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 29,900 | 0 |
| 29-Jun-2022 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,750,000 | 0 |
| 28-Jun-2022 | 1,240.00 | 1,265.00 | 1,160.00 | 1,160.00 | 9,351,100 | 0 |
| 27-Jun-2022 | 1,290.00 | 1,300.00 | 1,240.00 | 1,245.00 | 7,466,500 | 0 |
| 24-Jun-2022 | 1,300.00 | 1,305.00 | 1,250.00 | 1,290.00 | 6,770,900 | 0 |
| 23-Jun-2022 | 1,310.00 | 1,320.00 | 1,295.00 | 1,300.00 | 9,542,000 | 0 |
| 22-Jun-2022 | 1,400.00 | 1,430.00 | 1,305.00 | 1,315.00 | 22,057,600 | 0 |
| 21-Jun-2022 | 1,255.00 | 1,405.00 | 1,255.00 | 1,400.00 | 30,498,500 | 0 |
| 20-Jun-2022 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 9,437,900 | 0 |
| 17-Jun-2022 | 1,200.00 | 1,300.00 | 1,165.00 | 1,300.00 | 15,152,100 | 0 |
| 16-Jun-2022 | 1,005.00 | 1,200.00 | 1,005.00 | 1,200.00 | 20,840,800 | 0 |
| 15-Jun-2022 | 1,000.00 | 1,055.00 | 1,000.00 | 1,005.00 | 10,158,800 | 0 |
| 14-Jun-2022 | 1,045.00 | 1,090.00 | 990.00 | 1,000.00 | 14,588,400 | 0 |
| 13-Jun-2022 | 1,080.00 | 1,085.00 | 1,025.00 | 1,045.00 | 9,036,700 | 0 |
| 10-Jun-2022 | 1,085.00 | 1,090.00 | 1,050.00 | 1,085.00 | 11,660,500 | 0 |
| 09-Jun-2022 | 1,020.00 | 1,110.00 | 1,015.00 | 1,085.00 | 21,679,700 | 0 |
| 08-Jun-2022 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 10,304,800 | 0 |
| 07-Jun-2022 | 995.00 | 1,030.00 | 985.00 | 1,025.00 | 10,162,000 | 0 |
| 06-Jun-2022 | 1,010.00 | 1,040.00 | 975.00 | 995.00 | 9,031,500 | 0 |
| 03-Jun-2022 | 950.00 | 1,020.00 | 945.00 | 1,020.00 | 15,807,500 | 0 |
| 02-Jun-2022 | 925.00 | 965.00 | 915.00 | 950.00 | 10,326,400 | 0 |
| 31-May-2022 | 930.00 | 950.00 | 910.00 | 925.00 | 9,115,300 | 0 |
| 30-May-2022 | 920.00 | 945.00 | 895.00 | 930.00 | 7,262,400 | 0 |
| 27-May-2022 | 870.00 | 935.00 | 870.00 | 915.00 | 9,136,900 | 0 |
| 25-May-2022 | 910.00 | 925.00 | 850.00 | 875.00 | 6,849,200 | 0 |
| 24-May-2022 | 865.00 | 910.00 | 860.00 | 910.00 | 5,731,200 | 0 |
| 23-May-2022 | 915.00 | 920.00 | 850.00 | 870.00 | 6,591,700 | 0 |
| 20-May-2022 | 890.00 | 930.00 | 875.00 | 910.00 | 6,784,700 | 0 |
| 19-May-2022 | 840.00 | 910.00 | 835.00 | 885.00 | 4,888,200 | 0 |
| 18-May-2022 | 855.00 | 870.00 | 840.00 | 845.00 | 3,517,600 | 0 |
| 17-May-2022 | 790.00 | 860.00 | 780.00 | 850.00 | 5,999,500 | 0 |
| 13-May-2022 | 705.00 | 815.00 | 700.00 | 785.00 | 10,697,700 | 0 |
| 12-May-2022 | 715.00 | 725.00 | 700.00 | 705.00 | 2,283,900 | 0 |
| 11-May-2022 | 670.00 | 755.00 | 670.00 | 715.00 | 5,134,900 | 0 |
| 10-May-2022 | 660.00 | 670.00 | 645.00 | 670.00 | 2,735,400 | 0 |
| 09-May-2022 | 680.00 | 680.00 | 655.00 | 665.00 | 1,122,100 | 0 |
| 28-Apr-2022 | 655.00 | 715.00 | 655.00 | 680.00 | 4,660,900 | 0 |
| 27-Apr-2022 | 645.00 | 685.00 | 635.00 | 655.00 | 5,906,700 | 0 |
| 26-Apr-2022 | 575.00 | 640.00 | 575.00 | 640.00 | 4,909,500 | 0 |
| 25-Apr-2022 | 565.00 | 575.00 | 560.00 | 575.00 | 1,023,700 | 0 |
| 22-Apr-2022 | 570.00 | 580.00 | 550.00 | 560.00 | 906,800 | 0 |
| 21-Apr-2022 | 595.00 | 600.00 | 560.00 | 575.00 | 2,396,800 | 0 |
| 20-Apr-2022 | 645.00 | 650.00 | 600.00 | 600.00 | 2,028,200 | 0 |
| 19-Apr-2022 | 690.00 | 720.00 | 645.00 | 645.00 | 4,960,100 | 0 |
| 18-Apr-2022 | 725.00 | 745.00 | 670.00 | 690.00 | 3,385,100 | 0 |
| 14-Apr-2022 | 680.00 | 730.00 | 675.00 | 720.00 | 3,380,100 | 0 |
| 13-Apr-2022 | 610.00 | 685.00 | 595.00 | 675.00 | 3,500,200 | 0 |
| 12-Apr-2022 | 605.00 | 605.00 | 590.00 | 605.00 | 825,800 | 0 |
| 11-Apr-2022 | 610.00 | 620.00 | 600.00 | 600.00 | 1,169,800 | 0 |
| 08-Apr-2022 | 600.00 | 615.00 | 595.00 | 610.00 | 540,300 | 0 |
| 07-Apr-2022 | 565.00 | 640.00 | 540.00 | 595.00 | 2,857,900 | 0 |
| 06-Apr-2022 | 500.00 | 600.00 | 498.00 | 565.00 | 1,097,500 | 0 |
| 05-Apr-2022 | 515.00 | 515.00 | 505.00 | 505.00 | 79,100 | 0 |
| 04-Apr-2022 | 505.00 | 525.00 | 505.00 | 515.00 | 44,100 | 0 |
| 01-Apr-2022 | 520.00 | 520.00 | 500.00 | 500.00 | 140,400 | 0 |
| 31-Mar-2022 | 510.00 | 520.00 | 498.00 | 500.00 | 80,400 | 0 |
| 30-Mar-2022 | 505.00 | 510.00 | 494.00 | 494.00 | 18,900 | 0 |
| 29-Mar-2022 | 500.00 | 510.00 | 494.00 | 505.00 | 90,300 | 0 |
| 28-Mar-2022 | 520.00 | 530.00 | 500.00 | 500.00 | 125,200 | 0 |
| 25-Mar-2022 | 540.00 | 540.00 | 520.00 | 520.00 | 102,300 | 0 |
| 24-Mar-2022 | 540.00 | 540.00 | 515.00 | 540.00 | 270,800 | 0 |
| 23-Mar-2022 | 525.00 | 550.00 | 525.00 | 535.00 | 181,100 | 0 |
| 22-Mar-2022 | 505.00 | 540.00 | 492.00 | 520.00 | 614,600 | 0 |
| 21-Mar-2022 | 470.00 | 505.00 | 464.00 | 492.00 | 417,200 | 0 |
| 18-Mar-2022 | 416.00 | 476.00 | 410.00 | 466.00 | 3,230,300 | 0 |
| 17-Mar-2022 | 436.00 | 436.00 | 410.00 | 426.00 | 133,500 | 0 |
| 16-Mar-2022 | 458.00 | 458.00 | 426.00 | 428.00 | 2,754,000 | 0 |
| 15-Mar-2022 | 498.00 | 498.00 | 454.00 | 456.00 | 2,588,300 | 0 |
| 14-Mar-2022 | 494.00 | 510.00 | 478.00 | 484.00 | 436,100 | 0 |
| 11-Mar-2022 | 484.00 | 500.00 | 480.00 | 494.00 | 1,776,300 | 0 |
| 10-Mar-2022 | 520.00 | 520.00 | 494.00 | 510.00 | 1,857,600 | 0 |