| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 15-Aug-2022 | 79.00 | 80.00 | 77.00 | 77.00 | 55,172,500 | 0 |
| 12-Aug-2022 | 76.00 | 79.00 | 75.00 | 78.00 | 62,633,800 | 0 |
| 11-Aug-2022 | 75.00 | 77.00 | 75.00 | 75.00 | 13,987,900 | 0 |
| 10-Aug-2022 | 75.00 | 76.00 | 75.00 | 75.00 | 14,835,400 | 0 |
| 09-Aug-2022 | 76.00 | 77.00 | 75.00 | 75.00 | 9,598,400 | 0 |
| 08-Aug-2022 | 77.00 | 78.00 | 76.00 | 76.00 | 26,545,600 | 0 |
| 05-Aug-2022 | 75.00 | 78.00 | 75.00 | 77.00 | 86,611,000 | 0 |
| 04-Aug-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 14,525,600 | 0 |
| 03-Aug-2022 | 74.00 | 75.00 | 74.00 | 74.00 | 6,714,200 | 0 |
| 02-Aug-2022 | 75.00 | 76.00 | 74.00 | 74.00 | 6,992,000 | 0 |
| 01-Aug-2022 | 74.00 | 76.00 | 74.00 | 75.00 | 11,725,700 | 0 |
| 29-Jul-2022 | 75.00 | 77.00 | 74.00 | 74.00 | 53,657,800 | 0 |
| 28-Jul-2022 | 73.00 | 75.00 | 73.00 | 74.00 | 9,884,000 | 0 |
| 27-Jul-2022 | 74.00 | 75.00 | 73.00 | 74.00 | 13,382,200 | 0 |
| 26-Jul-2022 | 75.00 | 76.00 | 74.00 | 74.00 | 27,317,100 | 0 |
| 25-Jul-2022 | 74.00 | 76.00 | 74.00 | 75.00 | 26,570,100 | 0 |
| 22-Jul-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 10,958,000 | 0 |
| 21-Jul-2022 | 75.00 | 77.00 | 74.00 | 75.00 | 35,099,900 | 0 |
| 20-Jul-2022 | 74.00 | 75.00 | 74.00 | 75.00 | 15,259,300 | 0 |
| 19-Jul-2022 | 77.00 | 77.00 | 73.00 | 74.00 | 9,368,200 | 0 |
| 18-Jul-2022 | 74.00 | 75.00 | 74.00 | 74.00 | 12,333,200 | 0 |
| 15-Jul-2022 | 77.00 | 77.00 | 74.00 | 74.00 | 14,777,400 | 0 |
| 14-Jul-2022 | 77.00 | 77.00 | 74.00 | 75.00 | 14,488,500 | 0 |
| 13-Jul-2022 | 77.00 | 77.00 | 75.00 | 76.00 | 9,776,000 | 0 |
| 12-Jul-2022 | 76.00 | 76.00 | 74.00 | 75.00 | 12,211,200 | 0 |
| 11-Jul-2022 | 77.00 | 77.00 | 74.00 | 75.00 | 7,408,700 | 0 |
| 08-Jul-2022 | 77.00 | 77.00 | 75.00 | 75.00 | 8,053,600 | 0 |
| 07-Jul-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 9,364,500 | 0 |
| 06-Jul-2022 | 77.00 | 77.00 | 75.00 | 75.00 | 16,699,100 | 0 |
| 05-Jul-2022 | 75.00 | 77.00 | 74.00 | 76.00 | 13,252,800 | 0 |
| 04-Jul-2022 | 77.00 | 79.00 | 73.00 | 75.00 | 35,424,000 | 0 |
| 01-Jul-2022 | 78.00 | 80.00 | 76.00 | 78.00 | 36,243,500 | 0 |
| 30-Jun-2022 | 83.00 | 83.00 | 78.00 | 78.00 | 35,587,000 | 0 |
| 29-Jun-2022 | 80.00 | 83.00 | 80.00 | 81.00 | 57,931,600 | 0 |
| 28-Jun-2022 | 79.00 | 81.00 | 78.00 | 80.00 | 55,292,700 | 0 |
| 27-Jun-2022 | 79.00 | 81.00 | 78.00 | 79.00 | 17,144,600 | 0 |
| 24-Jun-2022 | 79.00 | 81.00 | 78.00 | 79.00 | 68,580,600 | 0 |
| 23-Jun-2022 | 77.00 | 80.00 | 77.00 | 78.00 | 68,180,100 | 0 |
| 22-Jun-2022 | 79.00 | 79.00 | 77.00 | 77.00 | 15,982,000 | 0 |
| 21-Jun-2022 | 77.00 | 79.00 | 77.00 | 78.00 | 10,669,300 | 0 |
| 20-Jun-2022 | 78.00 | 78.00 | 76.00 | 77.00 | 14,422,600 | 0 |
| 17-Jun-2022 | 78.00 | 79.00 | 77.00 | 77.00 | 15,912,400 | 0 |
| 16-Jun-2022 | 78.00 | 81.00 | 77.00 | 78.00 | 46,050,100 | 0 |
| 15-Jun-2022 | 79.00 | 80.00 | 76.00 | 78.00 | 33,791,200 | 0 |
| 14-Jun-2022 | 78.00 | 81.00 | 77.00 | 79.00 | 33,649,600 | 0 |
| 13-Jun-2022 | 79.00 | 80.00 | 77.00 | 78.00 | 19,269,200 | 0 |
| 10-Jun-2022 | 81.00 | 86.00 | 77.00 | 79.00 | 26,239,900 | 0 |
| 09-Jun-2022 | 82.00 | 89.00 | 80.00 | 81.00 | 138,556,900 | 0 |
| 08-Jun-2022 | 77.00 | 83.00 | 77.00 | 82.00 | 95,489,000 | 0 |
| 07-Jun-2022 | 79.00 | 80.00 | 77.00 | 77.00 | 14,975,600 | 0 |
| 06-Jun-2022 | 78.00 | 80.00 | 77.00 | 79.00 | 11,692,400 | 0 |
| 03-Jun-2022 | 78.00 | 80.00 | 77.00 | 78.00 | 15,550,600 | 0 |
| 02-Jun-2022 | 79.00 | 79.00 | 77.00 | 78.00 | 19,962,500 | 0 |
| 31-May-2022 | 79.00 | 79.00 | 77.00 | 79.00 | 13,691,400 | 0 |
| 30-May-2022 | 80.00 | 81.00 | 76.00 | 79.00 | 39,591,100 | 0 |
| 27-May-2022 | 75.00 | 78.00 | 75.00 | 76.00 | 18,427,200 | 0 |
| 25-May-2022 | 79.00 | 79.00 | 75.00 | 75.00 | 25,489,900 | 0 |
| 24-May-2022 | 75.00 | 84.00 | 75.00 | 78.00 | 106,753,200 | 0 |
| 23-May-2022 | 73.00 | 78.00 | 73.00 | 75.00 | 30,134,700 | 0 |
| 20-May-2022 | 74.00 | 76.00 | 73.00 | 73.00 | 13,925,600 | 0 |
| 19-May-2022 | 74.00 | 74.00 | 72.00 | 73.00 | 14,609,100 | 0 |
| 18-May-2022 | 74.00 | 76.00 | 73.00 | 74.00 | 15,012,800 | 0 |
| 17-May-2022 | 73.00 | 75.00 | 73.00 | 74.00 | 7,634,200 | 0 |
| 13-May-2022 | 74.00 | 77.00 | 72.00 | 73.00 | 20,653,200 | 0 |
| 12-May-2022 | 83.00 | 83.00 | 73.00 | 73.00 | 15,513,000 | 0 |
| 11-May-2022 | 77.00 | 79.00 | 75.00 | 77.00 | 7,639,300 | 0 |
| 10-May-2022 | 78.00 | 78.00 | 74.00 | 76.00 | 19,230,900 | 0 |
| 09-May-2022 | 81.00 | 82.00 | 77.00 | 78.00 | 16,573,800 | 0 |
| 28-Apr-2022 | 80.00 | 82.00 | 79.00 | 81.00 | 35,373,400 | 0 |
| 27-Apr-2022 | 78.00 | 78.00 | 76.00 | 78.00 | 16,851,600 | 0 |
| 26-Apr-2022 | 76.00 | 80.00 | 75.00 | 78.00 | 31,914,300 | 0 |
| 25-Apr-2022 | 78.00 | 80.00 | 76.00 | 76.00 | 49,958,800 | 0 |
| 22-Apr-2022 | 88.00 | 101.00 | 81.00 | 81.00 | 124,712,800 | 0 |
| 21-Apr-2022 | 74.00 | 93.00 | 74.00 | 87.00 | 476,696,000 | 0 |
| 20-Apr-2022 | 77.00 | 78.00 | 73.00 | 74.00 | 30,519,000 | 0 |
| 19-Apr-2022 | 80.00 | 81.00 | 76.00 | 76.00 | 38,583,200 | 0 |
| 18-Apr-2022 | 82.00 | 84.00 | 80.00 | 80.00 | 58,887,100 | 0 |
| 14-Apr-2022 | 83.00 | 84.00 | 81.00 | 82.00 | 16,611,000 | 0 |
| 13-Apr-2022 | 83.00 | 86.00 | 82.00 | 83.00 | 17,067,500 | 0 |
| 12-Apr-2022 | 84.00 | 88.00 | 81.00 | 83.00 | 47,645,800 | 0 |
| 11-Apr-2022 | 88.00 | 88.00 | 83.00 | 83.00 | 59,166,400 | 0 |
| 08-Apr-2022 | 88.00 | 89.00 | 87.00 | 87.00 | 24,481,200 | 0 |
| 07-Apr-2022 | 89.00 | 90.00 | 88.00 | 88.00 | 18,508,700 | 0 |
| 06-Apr-2022 | 90.00 | 91.00 | 88.00 | 89.00 | 30,883,100 | 0 |
| 05-Apr-2022 | 90.00 | 95.00 | 90.00 | 90.00 | 49,928,500 | 0 |
| 04-Apr-2022 | 90.00 | 92.00 | 89.00 | 90.00 | 18,989,600 | 0 |
| 01-Apr-2022 | 91.00 | 92.00 | 90.00 | 90.00 | 13,986,000 | 0 |
| 31-Mar-2022 | 92.00 | 93.00 | 90.00 | 90.00 | 18,008,400 | 0 |
| 30-Mar-2022 | 92.00 | 95.00 | 91.00 | 92.00 | 35,319,400 | 0 |
| 29-Mar-2022 | 93.00 | 94.00 | 91.00 | 92.00 | 19,672,600 | 0 |
| 28-Mar-2022 | 94.00 | 95.00 | 91.00 | 93.00 | 27,309,500 | 0 |
| 25-Mar-2022 | 95.00 | 96.00 | 93.00 | 93.00 | 25,162,800 | 0 |
| 24-Mar-2022 | 94.00 | 100.00 | 92.00 | 94.00 | 122,573,200 | 0 |
| 23-Mar-2022 | 95.00 | 95.00 | 93.00 | 93.00 | 21,922,300 | 0 |
| 22-Mar-2022 | 87.00 | 95.00 | 87.00 | 93.00 | 25,584,200 | 0 |
| 21-Mar-2022 | 94.00 | 97.00 | 92.00 | 93.00 | 32,653,200 | 0 |
| 18-Mar-2022 | 95.00 | 96.00 | 91.00 | 94.00 | 46,068,600 | 0 |
| 17-Mar-2022 | 96.00 | 97.00 | 94.00 | 94.00 | 22,297,000 | 0 |
| 16-Mar-2022 | 94.00 | 98.00 | 94.00 | 96.00 | 35,266,400 | 0 |
| 15-Mar-2022 | 98.00 | 98.00 | 94.00 | 94.00 | 40,315,700 | 0 |