| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 108.00 | 114.00 | 108.00 | 109.00 | 2,797,100 | 0 |
| 09-Aug-2022 | 107.00 | 114.00 | 107.00 | 109.00 | 1,058,300 | 0 |
| 08-Aug-2022 | 106.00 | 115.00 | 106.00 | 112.00 | 4,044,100 | 0 |
| 05-Aug-2022 | 110.00 | 113.00 | 108.00 | 111.00 | 1,085,100 | 0 |
| 04-Aug-2022 | 112.00 | 115.00 | 111.00 | 112.00 | 602,700 | 0 |
| 03-Aug-2022 | 108.00 | 114.00 | 108.00 | 112.00 | 1,904,600 | 0 |
| 02-Aug-2022 | 107.00 | 117.00 | 107.00 | 113.00 | 1,560,700 | 0 |
| 01-Aug-2022 | 114.00 | 118.00 | 114.00 | 114.00 | 1,825,400 | 0 |
| 29-Jul-2022 | 118.00 | 120.00 | 116.00 | 117.00 | 1,576,100 | 0 |
| 28-Jul-2022 | 113.00 | 119.00 | 113.00 | 118.00 | 638,500 | 0 |
| 27-Jul-2022 | 112.00 | 120.00 | 112.00 | 117.00 | 2,111,000 | 0 |
| 26-Jul-2022 | 119.00 | 121.00 | 119.00 | 119.00 | 1,687,700 | 0 |
| 25-Jul-2022 | 117.00 | 122.00 | 117.00 | 119.00 | 1,536,700 | 0 |
| 22-Jul-2022 | 119.00 | 124.00 | 118.00 | 120.00 | 4,830,700 | 0 |
| 21-Jul-2022 | 121.00 | 121.00 | 119.00 | 119.00 | 2,405,600 | 0 |
| 20-Jul-2022 | 120.00 | 122.00 | 120.00 | 121.00 | 1,805,900 | 0 |
| 19-Jul-2022 | 120.00 | 124.00 | 120.00 | 121.00 | 4,109,700 | 0 |
| 18-Jul-2022 | 121.00 | 126.00 | 120.00 | 122.00 | 7,725,700 | 0 |
| 15-Jul-2022 | 122.00 | 126.00 | 119.00 | 121.00 | 5,789,000 | 0 |
| 14-Jul-2022 | 121.00 | 127.00 | 121.00 | 124.00 | 6,803,100 | 0 |
| 13-Jul-2022 | 115.00 | 127.00 | 115.00 | 125.00 | 8,745,900 | 0 |
| 12-Jul-2022 | 117.00 | 128.00 | 117.00 | 123.00 | 20,685,200 | 0 |
| 11-Jul-2022 | 117.00 | 145.00 | 116.00 | 123.00 | 172,847,600 | 0 |
| 08-Jul-2022 | 116.00 | 121.00 | 116.00 | 117.00 | 11,346,800 | 0 |
| 07-Jul-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 7,266,200 | 0 |
| 06-Jul-2022 | 113.00 | 122.00 | 112.00 | 116.00 | 28,853,700 | 0 |
| 05-Jul-2022 | 107.00 | 140.00 | 107.00 | 113.00 | 181,688,800 | 0 |
| 04-Jul-2022 | 115.00 | 117.00 | 107.00 | 111.00 | 7,523,800 | 0 |
| 01-Jul-2022 | 115.00 | 119.00 | 112.00 | 115.00 | 15,528,000 | 0 |
| 30-Jun-2022 | 113.00 | 125.00 | 113.00 | 115.00 | 32,888,200 | 0 |
| 29-Jun-2022 | 108.00 | 128.00 | 108.00 | 113.00 | 79,446,100 | 0 |
| 28-Jun-2022 | 108.00 | 123.00 | 108.00 | 114.00 | 13,077,800 | 0 |
| 27-Jun-2022 | 116.00 | 123.00 | 113.00 | 115.00 | 11,076,200 | 0 |
| 24-Jun-2022 | 116.00 | 119.00 | 114.00 | 116.00 | 5,787,300 | 0 |
| 23-Jun-2022 | 121.00 | 121.00 | 113.00 | 116.00 | 9,299,500 | 0 |
| 22-Jun-2022 | 133.00 | 138.00 | 121.00 | 121.00 | 65,974,700 | 0 |
| 21-Jun-2022 | 107.00 | 131.00 | 107.00 | 130.00 | 116,802,300 | 0 |
| 20-Jun-2022 | 102.00 | 111.00 | 102.00 | 108.00 | 1,671,300 | 0 |
| 17-Jun-2022 | 109.00 | 115.00 | 107.00 | 109.00 | 6,452,100 | 0 |
| 16-Jun-2022 | 101.00 | 111.00 | 101.00 | 109.00 | 2,753,600 | 0 |
| 15-Jun-2022 | 107.00 | 112.00 | 106.00 | 107.00 | 6,034,600 | 0 |
| 14-Jun-2022 | 105.00 | 119.00 | 105.00 | 107.00 | 23,102,800 | 0 |
| 13-Jun-2022 | 107.00 | 111.00 | 107.00 | 111.00 | 6,448,100 | 0 |
| 10-Jun-2022 | 113.00 | 116.00 | 106.00 | 107.00 | 15,925,100 | 0 |
| 09-Jun-2022 | 105.00 | 133.00 | 103.00 | 112.00 | 106,819,700 | 0 |
| 08-Jun-2022 | 98.00 | 107.00 | 98.00 | 105.00 | 4,154,600 | 0 |
| 07-Jun-2022 | 102.00 | 116.00 | 102.00 | 104.00 | 45,968,800 | 0 |
| 06-Jun-2022 | 104.00 | 106.00 | 101.00 | 103.00 | 4,555,900 | 0 |
| 03-Jun-2022 | 105.00 | 105.00 | 100.00 | 102.00 | 3,448,000 | 0 |
| 02-Jun-2022 | 99.00 | 105.00 | 99.00 | 103.00 | 1,404,500 | 0 |
| 31-May-2022 | 109.00 | 109.00 | 103.00 | 104.00 | 3,122,200 | 0 |
| 30-May-2022 | 112.00 | 122.00 | 104.00 | 106.00 | 47,445,500 | 0 |
| 27-May-2022 | 108.00 | 110.00 | 102.00 | 105.00 | 11,470,400 | 0 |
| 25-May-2022 | 105.00 | 106.00 | 102.00 | 102.00 | 2,032,100 | 0 |
| 24-May-2022 | 112.00 | 112.00 | 102.00 | 103.00 | 8,639,300 | 0 |
| 23-May-2022 | 99.00 | 126.00 | 98.00 | 107.00 | 77,931,400 | 0 |
| 20-May-2022 | 93.00 | 100.00 | 93.00 | 98.00 | 815,800 | 0 |
| 19-May-2022 | 93.00 | 100.00 | 93.00 | 100.00 | 518,500 | 0 |
| 18-May-2022 | 90.00 | 99.00 | 90.00 | 98.00 | 1,122,000 | 0 |
| 17-May-2022 | 98.00 | 102.00 | 94.00 | 96.00 | 2,500,100 | 0 |
| 13-May-2022 | 102.00 | 102.00 | 98.00 | 100.00 | 487,400 | 0 |
| 12-May-2022 | 95.00 | 102.00 | 95.00 | 100.00 | 628,900 | 0 |
| 11-May-2022 | 93.00 | 103.00 | 93.00 | 101.00 | 914,100 | 0 |
| 10-May-2022 | 94.00 | 102.00 | 94.00 | 100.00 | 1,128,700 | 0 |
| 09-May-2022 | 98.00 | 108.00 | 98.00 | 100.00 | 4,654,900 | 0 |
| 28-Apr-2022 | 104.00 | 105.00 | 102.00 | 104.00 | 1,030,200 | 0 |
| 27-Apr-2022 | 105.00 | 107.00 | 102.00 | 104.00 | 1,839,800 | 0 |
| 26-Apr-2022 | 99.00 | 111.00 | 99.00 | 105.00 | 7,791,500 | 0 |
| 25-Apr-2022 | 113.00 | 115.00 | 105.00 | 106.00 | 3,549,400 | 0 |
| 22-Apr-2022 | 114.00 | 124.00 | 110.00 | 112.00 | 23,418,300 | 0 |
| 21-Apr-2022 | 118.00 | 136.00 | 112.00 | 112.00 | 65,945,700 | 0 |
| 20-Apr-2022 | 126.00 | 131.00 | 118.00 | 118.00 | 36,166,000 | 0 |
| 19-Apr-2022 | 135.00 | 147.00 | 126.00 | 126.00 | 85,502,300 | 0 |
| 18-Apr-2022 | 95.00 | 135.00 | 95.00 | 135.00 | 61,896,100 | 0 |
| 14-Apr-2022 | 96.00 | 100.00 | 96.00 | 100.00 | 564,600 | 0 |
| 13-Apr-2022 | 95.00 | 100.00 | 95.00 | 98.00 | 557,400 | 0 |
| 12-Apr-2022 | 95.00 | 100.00 | 95.00 | 98.00 | 497,300 | 0 |
| 11-Apr-2022 | 99.00 | 101.00 | 97.00 | 98.00 | 496,000 | 0 |
| 08-Apr-2022 | 99.00 | 101.00 | 99.00 | 100.00 | 937,600 | 0 |
| 07-Apr-2022 | 102.00 | 102.00 | 99.00 | 100.00 | 721,500 | 0 |
| 06-Apr-2022 | 98.00 | 107.00 | 98.00 | 101.00 | 6,133,200 | 0 |
| 05-Apr-2022 | 95.00 | 101.00 | 95.00 | 100.00 | 626,400 | 0 |
| 04-Apr-2022 | 94.00 | 101.00 | 94.00 | 100.00 | 595,100 | 0 |
| 01-Apr-2022 | 97.00 | 101.00 | 97.00 | 99.00 | 653,900 | 0 |
| 31-Mar-2022 | 97.00 | 101.00 | 97.00 | 100.00 | 691,400 | 0 |
| 30-Mar-2022 | 104.00 | 105.00 | 97.00 | 99.00 | 1,559,500 | 0 |
| 29-Mar-2022 | 93.00 | 105.00 | 93.00 | 103.00 | 3,509,300 | 0 |
| 28-Mar-2022 | 99.00 | 101.00 | 97.00 | 98.00 | 744,800 | 0 |
| 25-Mar-2022 | 103.00 | 104.00 | 99.00 | 99.00 | 833,300 | 0 |
| 24-Mar-2022 | 96.00 | 104.00 | 96.00 | 103.00 | 592,500 | 0 |
| 23-Mar-2022 | 103.00 | 105.00 | 100.00 | 103.00 | 931,900 | 0 |
| 22-Mar-2022 | 101.00 | 107.00 | 101.00 | 103.00 | 1,409,700 | 0 |
| 21-Mar-2022 | 102.00 | 108.00 | 102.00 | 106.00 | 1,861,300 | 0 |
| 18-Mar-2022 | 114.00 | 123.00 | 107.00 | 107.00 | 37,302,500 | 0 |
| 17-Mar-2022 | 115.00 | 118.00 | 106.00 | 114.00 | 13,430,200 | 0 |
| 16-Mar-2022 | 110.00 | 112.00 | 102.00 | 109.00 | 1,508,800 | 0 |
| 15-Mar-2022 | 107.00 | 107.00 | 103.00 | 104.00 | 496,000 | 0 |
| 14-Mar-2022 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | 0 |
| 11-Mar-2022 | 112.00 | 112.00 | 105.00 | 105.00 | 703,400 | 0 |
| 10-Mar-2022 | 111.00 | 117.00 | 103.00 | 107.00 | 2,120,200 | 0 |