| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 595.00 | 605.00 | 590.00 | 595.00 | 2,770,800 | 0 |
| 09-Aug-2022 | 605.00 | 615.00 | 590.00 | 600.00 | 3,193,000 | 0 |
| 08-Aug-2022 | 590.00 | 605.00 | 590.00 | 600.00 | 5,869,400 | 0 |
| 05-Aug-2022 | 580.00 | 600.00 | 570.00 | 585.00 | 7,845,000 | 0 |
| 04-Aug-2022 | 595.00 | 600.00 | 580.00 | 580.00 | 4,988,700 | 0 |
| 03-Aug-2022 | 600.00 | 615.00 | 590.00 | 595.00 | 5,746,100 | 0 |
| 02-Aug-2022 | 610.00 | 620.00 | 595.00 | 600.00 | 7,893,400 | 0 |
| 01-Aug-2022 | 600.00 | 610.00 | 590.00 | 610.00 | 4,990,100 | 0 |
| 29-Jul-2022 | 595.00 | 610.00 | 595.00 | 600.00 | 6,514,500 | 0 |
| 28-Jul-2022 | 610.00 | 620.00 | 595.00 | 595.00 | 15,590,700 | 0 |
| 27-Jul-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 5,014,200 | 0 |
| 26-Jul-2022 | 605.00 | 610.00 | 600.00 | 610.00 | 4,966,200 | 0 |
| 25-Jul-2022 | 590.00 | 615.00 | 585.00 | 605.00 | 9,746,400 | 0 |
| 22-Jul-2022 | 600.00 | 615.00 | 580.00 | 590.00 | 9,267,900 | 0 |
| 21-Jul-2022 | 595.00 | 600.00 | 585.00 | 600.00 | 10,086,000 | 0 |
| 20-Jul-2022 | 575.00 | 610.00 | 570.00 | 600.00 | 23,300,900 | 0 |
| 19-Jul-2022 | 560.00 | 575.00 | 555.00 | 570.00 | 6,552,600 | 0 |
| 18-Jul-2022 | 555.00 | 565.00 | 540.00 | 560.00 | 6,840,100 | 0 |
| 15-Jul-2022 | 570.00 | 585.00 | 560.00 | 560.00 | 9,222,800 | 0 |
| 14-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 8,215,600 | 0 |
| 13-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 8,079,800 | 0 |
| 12-Jul-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 6,033,900 | 0 |
| 11-Jul-2022 | 580.00 | 595.00 | 575.00 | 580.00 | 10,924,100 | 0 |
| 08-Jul-2022 | 590.00 | 590.00 | 565.00 | 580.00 | 13,006,100 | 0 |
| 07-Jul-2022 | 590.00 | 590.00 | 575.00 | 590.00 | 6,515,100 | 0 |
| 06-Jul-2022 | 590.00 | 595.00 | 570.00 | 590.00 | 11,069,300 | 0 |
| 05-Jul-2022 | 595.00 | 600.00 | 575.00 | 590.00 | 9,489,800 | 0 |
| 04-Jul-2022 | 615.00 | 620.00 | 585.00 | 595.00 | 4,856,000 | 0 |
| 01-Jul-2022 | 620.00 | 620.00 | 610.00 | 620.00 | 4,375,400 | 0 |
| 30-Jun-2022 | 580.00 | 655.00 | 575.00 | 655.00 | 12,963,100 | 0 |
| 29-Jun-2022 | 600.00 | 600.00 | 580.00 | 580.00 | 16,496,000 | 0 |
| 28-Jun-2022 | 600.00 | 605.00 | 575.00 | 600.00 | 7,792,100 | 0 |
| 27-Jun-2022 | 620.00 | 620.00 | 595.00 | 600.00 | 15,872,100 | 0 |
| 24-Jun-2022 | 600.00 | 620.00 | 600.00 | 620.00 | 21,011,900 | 0 |
| 23-Jun-2022 | 610.00 | 615.00 | 595.00 | 600.00 | 13,325,500 | 0 |
| 22-Jun-2022 | 645.00 | 645.00 | 610.00 | 610.00 | 13,710,300 | 0 |
| 21-Jun-2022 | 605.00 | 645.00 | 595.00 | 645.00 | 24,674,600 | 0 |
| 20-Jun-2022 | 605.00 | 610.00 | 580.00 | 600.00 | 16,800,200 | 0 |
| 17-Jun-2022 | 625.00 | 630.00 | 595.00 | 605.00 | 11,523,000 | 0 |
| 16-Jun-2022 | 605.00 | 640.00 | 600.00 | 625.00 | 26,941,400 | 0 |
| 15-Jun-2022 | 610.00 | 615.00 | 595.00 | 605.00 | 18,362,500 | 0 |
| 14-Jun-2022 | 610.00 | 635.00 | 590.00 | 610.00 | 16,009,300 | 0 |
| 13-Jun-2022 | 655.00 | 670.00 | 610.00 | 615.00 | 15,859,500 | 0 |
| 10-Jun-2022 | 630.00 | 655.00 | 610.00 | 655.00 | 20,383,900 | 0 |
| 09-Jun-2022 | 610.00 | 640.00 | 590.00 | 630.00 | 32,542,000 | 0 |
| 08-Jun-2022 | 620.00 | 635.00 | 600.00 | 610.00 | 17,802,400 | 0 |
| 07-Jun-2022 | 630.00 | 630.00 | 605.00 | 620.00 | 16,311,800 | 0 |
| 06-Jun-2022 | 655.00 | 655.00 | 615.00 | 620.00 | 19,522,500 | 0 |
| 03-Jun-2022 | 640.00 | 655.00 | 625.00 | 655.00 | 17,609,100 | 0 |
| 02-Jun-2022 | 680.00 | 680.00 | 645.00 | 645.00 | 16,188,100 | 0 |
| 31-May-2022 | 685.00 | 690.00 | 650.00 | 680.00 | 15,692,600 | 0 |
| 30-May-2022 | 600.00 | 690.00 | 595.00 | 690.00 | 30,661,300 | 0 |
| 27-May-2022 | 610.00 | 615.00 | 590.00 | 600.00 | 16,576,600 | 0 |
| 25-May-2022 | 630.00 | 640.00 | 610.00 | 615.00 | 16,971,200 | 0 |
| 24-May-2022 | 645.00 | 650.00 | 610.00 | 630.00 | 15,122,300 | 0 |
| 23-May-2022 | 580.00 | 650.00 | 570.00 | 650.00 | 20,540,600 | 0 |
| 20-May-2022 | 595.00 | 595.00 | 560.00 | 590.00 | 21,153,300 | 0 |
| 19-May-2022 | 590.00 | 590.00 | 560.00 | 590.00 | 18,875,800 | 0 |
| 18-May-2022 | 600.00 | 620.00 | 580.00 | 590.00 | 15,140,000 | 0 |
| 17-May-2022 | 570.00 | 595.00 | 540.00 | 595.00 | 27,955,500 | 0 |
| 13-May-2022 | 590.00 | 590.00 | 560.00 | 570.00 | 15,517,600 | 0 |
| 12-May-2022 | 640.00 | 640.00 | 600.00 | 600.00 | 8,673,700 | 0 |
| 11-May-2022 | 650.00 | 655.00 | 630.00 | 640.00 | 16,060,600 | 0 |
| 10-May-2022 | 680.00 | 680.00 | 635.00 | 650.00 | 12,835,300 | 0 |
| 09-May-2022 | 695.00 | 695.00 | 670.00 | 680.00 | 18,301,500 | 0 |
| 28-Apr-2022 | 695.00 | 710.00 | 670.00 | 705.00 | 29,240,100 | 0 |
| 27-Apr-2022 | 695.00 | 700.00 | 665.00 | 700.00 | 18,920,500 | 0 |
| 26-Apr-2022 | 700.00 | 705.00 | 660.00 | 695.00 | 20,336,900 | 0 |
| 25-Apr-2022 | 680.00 | 700.00 | 660.00 | 700.00 | 21,340,500 | 0 |
| 22-Apr-2022 | 700.00 | 705.00 | 680.00 | 680.00 | 23,265,400 | 0 |
| 21-Apr-2022 | 730.00 | 730.00 | 700.00 | 705.00 | 14,822,400 | 0 |
| 20-Apr-2022 | 760.00 | 765.00 | 720.00 | 730.00 | 17,442,600 | 0 |
| 19-Apr-2022 | 765.00 | 775.00 | 750.00 | 755.00 | 14,791,800 | 0 |
| 18-Apr-2022 | 775.00 | 790.00 | 750.00 | 770.00 | 24,577,800 | 0 |
| 14-Apr-2022 | 725.00 | 765.00 | 715.00 | 765.00 | 27,762,300 | 0 |
| 13-Apr-2022 | 705.00 | 725.00 | 695.00 | 725.00 | 16,149,500 | 0 |
| 12-Apr-2022 | 725.00 | 730.00 | 695.00 | 710.00 | 19,086,900 | 0 |
| 11-Apr-2022 | 720.00 | 730.00 | 695.00 | 725.00 | 22,498,200 | 0 |
| 08-Apr-2022 | 685.00 | 720.00 | 680.00 | 715.00 | 24,087,900 | 0 |
| 07-Apr-2022 | 670.00 | 690.00 | 665.00 | 685.00 | 18,305,800 | 0 |
| 06-Apr-2022 | 690.00 | 695.00 | 670.00 | 670.00 | 14,046,100 | 0 |
| 05-Apr-2022 | 670.00 | 700.00 | 655.00 | 690.00 | 16,821,500 | 0 |
| 04-Apr-2022 | 690.00 | 695.00 | 655.00 | 670.00 | 20,720,300 | 0 |
| 01-Apr-2022 | 700.00 | 710.00 | 680.00 | 685.00 | 20,293,900 | 0 |
| 31-Mar-2022 | 710.00 | 715.00 | 695.00 | 705.00 | 17,221,600 | 0 |
| 30-Mar-2022 | 715.00 | 720.00 | 705.00 | 710.00 | 14,510,100 | 0 |
| 29-Mar-2022 | 715.00 | 725.00 | 700.00 | 715.00 | 20,380,700 | 0 |
| 28-Mar-2022 | 750.00 | 760.00 | 705.00 | 715.00 | 14,653,900 | 0 |
| 25-Mar-2022 | 765.00 | 765.00 | 740.00 | 745.00 | 11,680,300 | 0 |
| 24-Mar-2022 | 725.00 | 750.00 | 720.00 | 745.00 | 20,735,200 | 0 |
| 23-Mar-2022 | 705.00 | 730.00 | 705.00 | 720.00 | 17,189,000 | 0 |
| 22-Mar-2022 | 710.00 | 725.00 | 705.00 | 705.00 | 16,987,400 | 0 |
| 21-Mar-2022 | 710.00 | 710.00 | 695.00 | 705.00 | 16,541,700 | 0 |
| 18-Mar-2022 | 715.00 | 730.00 | 705.00 | 705.00 | 18,957,000 | 0 |
| 17-Mar-2022 | 715.00 | 720.00 | 705.00 | 715.00 | 19,202,200 | 0 |
| 16-Mar-2022 | 720.00 | 730.00 | 695.00 | 715.00 | 21,542,900 | 0 |
| 15-Mar-2022 | 710.00 | 725.00 | 710.00 | 720.00 | 19,663,400 | 0 |
| 14-Mar-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 0 | 0 |
| 11-Mar-2022 | 715.00 | 730.00 | 710.00 | 725.00 | 18,293,000 | 0 |
| 10-Mar-2022 | 705.00 | 725.00 | 705.00 | 715.00 | 15,214,100 | 0 |