| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 850.00 | 875.00 | 795.00 | 820.00 | 100,005,400 | 0 |
| 10-Aug-2022 | 860.00 | 890.00 | 820.00 | 840.00 | 71,679,100 | 0 |
| 09-Aug-2022 | 875.00 | 890.00 | 845.00 | 860.00 | 30,269,500 | 0 |
| 08-Aug-2022 | 880.00 | 880.00 | 835.00 | 875.00 | 43,298,100 | 0 |
| 05-Aug-2022 | 825.00 | 870.00 | 820.00 | 845.00 | 65,737,100 | 0 |
| 04-Aug-2022 | 830.00 | 845.00 | 820.00 | 830.00 | 32,511,700 | 0 |
| 03-Aug-2022 | 795.00 | 850.00 | 775.00 | 830.00 | 78,824,900 | 0 |
| 02-Aug-2022 | 805.00 | 845.00 | 790.00 | 795.00 | 55,965,800 | 0 |
| 01-Aug-2022 | 780.00 | 825.00 | 760.00 | 815.00 | 100,987,800 | 0 |
| 29-Jul-2022 | 855.00 | 880.00 | 795.00 | 795.00 | 107,216,200 | 0 |
| 28-Jul-2022 | 730.00 | 855.00 | 725.00 | 850.00 | 108,121,000 | 0 |
| 27-Jul-2022 | 740.00 | 755.00 | 725.00 | 730.00 | 21,539,500 | 0 |
| 26-Jul-2022 | 720.00 | 745.00 | 720.00 | 735.00 | 25,000,800 | 0 |
| 25-Jul-2022 | 760.00 | 775.00 | 710.00 | 720.00 | 39,274,200 | 0 |
| 22-Jul-2022 | 780.00 | 795.00 | 740.00 | 755.00 | 64,394,300 | 0 |
| 21-Jul-2022 | 750.00 | 785.00 | 735.00 | 775.00 | 57,560,700 | 0 |
| 20-Jul-2022 | 745.00 | 760.00 | 720.00 | 750.00 | 53,449,700 | 0 |
| 19-Jul-2022 | 700.00 | 745.00 | 700.00 | 740.00 | 38,349,800 | 0 |
| 18-Jul-2022 | 720.00 | 735.00 | 695.00 | 700.00 | 15,524,400 | 0 |
| 15-Jul-2022 | 685.00 | 730.00 | 685.00 | 710.00 | 27,374,100 | 0 |
| 14-Jul-2022 | 760.00 | 800.00 | 720.00 | 720.00 | 79,083,800 | 0 |
| 13-Jul-2022 | 720.00 | 790.00 | 680.00 | 770.00 | 133,396,600 | 0 |
| 12-Jul-2022 | 645.00 | 725.00 | 640.00 | 720.00 | 80,743,700 | 0 |
| 11-Jul-2022 | 640.00 | 660.00 | 635.00 | 645.00 | 13,206,800 | 0 |
| 08-Jul-2022 | 645.00 | 665.00 | 625.00 | 635.00 | 26,631,500 | 0 |
| 07-Jul-2022 | 595.00 | 650.00 | 595.00 | 645.00 | 33,049,700 | 0 |
| 06-Jul-2022 | 610.00 | 610.00 | 590.00 | 595.00 | 2,570,000 | 0 |
| 05-Jul-2022 | 605.00 | 620.00 | 590.00 | 610.00 | 6,398,100 | 0 |
| 04-Jul-2022 | 580.00 | 600.00 | 565.00 | 600.00 | 9,597,600 | 0 |
| 01-Jul-2022 | 605.00 | 605.00 | 570.00 | 580.00 | 8,138,100 | 0 |
| 30-Jun-2022 | 605.00 | 630.00 | 600.00 | 600.00 | 7,527,500 | 0 |
| 29-Jun-2022 | 620.00 | 635.00 | 600.00 | 605.00 | 10,553,300 | 0 |
| 28-Jun-2022 | 625.00 | 645.00 | 610.00 | 620.00 | 8,414,000 | 0 |
| 27-Jun-2022 | 685.00 | 685.00 | 630.00 | 630.00 | 23,809,300 | 0 |
| 24-Jun-2022 | 635.00 | 680.00 | 605.00 | 675.00 | 62,338,100 | 0 |
| 23-Jun-2022 | 590.00 | 635.00 | 575.00 | 630.00 | 37,851,100 | 0 |
| 22-Jun-2022 | 600.00 | 625.00 | 560.00 | 585.00 | 29,015,900 | 0 |
| 21-Jun-2022 | 585.00 | 615.00 | 585.00 | 600.00 | 16,984,600 | 0 |
| 20-Jun-2022 | 560.00 | 600.00 | 545.00 | 585.00 | 25,805,500 | 0 |
| 17-Jun-2022 | 625.00 | 645.00 | 585.00 | 585.00 | 45,483,400 | 0 |
| 16-Jun-2022 | 625.00 | 650.00 | 615.00 | 625.00 | 25,233,900 | 0 |
| 15-Jun-2022 | 655.00 | 655.00 | 610.00 | 625.00 | 19,599,900 | 0 |
| 14-Jun-2022 | 700.00 | 710.00 | 655.00 | 655.00 | 72,629,900 | 0 |
| 13-Jun-2022 | 630.00 | 700.00 | 615.00 | 700.00 | 93,601,900 | 0 |
| 10-Jun-2022 | 605.00 | 645.00 | 605.00 | 635.00 | 26,261,700 | 0 |
| 09-Jun-2022 | 620.00 | 640.00 | 600.00 | 610.00 | 19,452,100 | 0 |
| 08-Jun-2022 | 655.00 | 670.00 | 620.00 | 620.00 | 29,544,900 | 0 |
| 07-Jun-2022 | 660.00 | 680.00 | 620.00 | 655.00 | 51,218,700 | 0 |
| 06-Jun-2022 | 600.00 | 660.00 | 585.00 | 655.00 | 52,186,900 | 0 |
| 03-Jun-2022 | 665.00 | 675.00 | 620.00 | 620.00 | 25,875,100 | 0 |
| 02-Jun-2022 | 720.00 | 740.00 | 660.00 | 665.00 | 84,721,400 | 0 |
| 31-May-2022 | 675.00 | 715.00 | 640.00 | 705.00 | 58,539,600 | 0 |
| 30-May-2022 | 665.00 | 710.00 | 650.00 | 670.00 | 37,915,700 | 0 |
| 27-May-2022 | 745.00 | 760.00 | 685.00 | 685.00 | 124,589,400 | 0 |
| 25-May-2022 | 680.00 | 745.00 | 655.00 | 735.00 | 259,579,100 | 0 |
| 24-May-2022 | 535.00 | 665.00 | 530.00 | 665.00 | 113,532,300 | 0 |
| 23-May-2022 | 535.00 | 565.00 | 525.00 | 535.00 | 24,318,600 | 0 |
| 20-May-2022 | 590.00 | 615.00 | 540.00 | 540.00 | 82,662,300 | 0 |
| 19-May-2022 | 580.00 | 605.00 | 560.00 | 580.00 | 61,510,600 | 0 |
| 18-May-2022 | 565.00 | 595.00 | 530.00 | 585.00 | 132,326,800 | 0 |
| 17-May-2022 | 498.00 | 565.00 | 494.00 | 560.00 | 117,764,900 | 0 |
| 13-May-2022 | 468.00 | 505.00 | 442.00 | 494.00 | 167,461,500 | 0 |
| 12-May-2022 | 420.00 | 478.00 | 416.00 | 464.00 | 75,818,500 | 0 |
| 11-May-2022 | 408.00 | 420.00 | 406.00 | 418.00 | 4,281,300 | 0 |
| 10-May-2022 | 410.00 | 412.00 | 400.00 | 408.00 | 2,174,900 | 0 |
| 09-May-2022 | 412.00 | 418.00 | 404.00 | 410.00 | 5,208,900 | 0 |
| 28-Apr-2022 | 400.00 | 422.00 | 398.00 | 412.00 | 8,247,900 | 0 |
| 27-Apr-2022 | 388.00 | 400.00 | 382.00 | 400.00 | 3,067,800 | 0 |
| 26-Apr-2022 | 390.00 | 398.00 | 388.00 | 388.00 | 2,373,000 | 0 |
| 25-Apr-2022 | 388.00 | 398.00 | 388.00 | 392.00 | 5,285,500 | 0 |
| 22-Apr-2022 | 390.00 | 390.00 | 382.00 | 388.00 | 2,540,900 | 0 |
| 21-Apr-2022 | 400.00 | 408.00 | 384.00 | 390.00 | 9,149,000 | 0 |
| 20-Apr-2022 | 426.00 | 426.00 | 400.00 | 400.00 | 13,091,700 | 0 |
| 19-Apr-2022 | 436.00 | 444.00 | 420.00 | 424.00 | 13,864,300 | 0 |
| 18-Apr-2022 | 430.00 | 446.00 | 428.00 | 434.00 | 17,701,600 | 0 |
| 14-Apr-2022 | 426.00 | 440.00 | 422.00 | 430.00 | 9,102,700 | 0 |
| 13-Apr-2022 | 446.00 | 458.00 | 426.00 | 426.00 | 20,470,800 | 0 |
| 12-Apr-2022 | 440.00 | 450.00 | 436.00 | 444.00 | 8,165,900 | 0 |
| 11-Apr-2022 | 436.00 | 448.00 | 434.00 | 438.00 | 16,528,400 | 0 |
| 08-Apr-2022 | 430.00 | 436.00 | 426.00 | 434.00 | 7,437,000 | 0 |
| 07-Apr-2022 | 440.00 | 440.00 | 416.00 | 428.00 | 13,720,800 | 0 |
| 06-Apr-2022 | 410.00 | 422.00 | 404.00 | 420.00 | 13,821,800 | 0 |
| 05-Apr-2022 | 426.00 | 440.00 | 408.00 | 410.00 | 20,719,700 | 0 |
| 04-Apr-2022 | 428.00 | 432.00 | 422.00 | 426.00 | 3,234,400 | 0 |
| 01-Apr-2022 | 428.00 | 434.00 | 422.00 | 426.00 | 4,991,800 | 0 |
| 31-Mar-2022 | 430.00 | 440.00 | 422.00 | 424.00 | 10,926,600 | 0 |
| 30-Mar-2022 | 414.00 | 430.00 | 396.00 | 430.00 | 17,659,400 | 0 |
| 29-Mar-2022 | 432.00 | 436.00 | 416.00 | 416.00 | 9,826,300 | 0 |
| 28-Mar-2022 | 430.00 | 440.00 | 426.00 | 430.00 | 8,916,000 | 0 |
| 25-Mar-2022 | 444.00 | 450.00 | 430.00 | 430.00 | 8,005,500 | 0 |
| 24-Mar-2022 | 432.00 | 440.00 | 432.00 | 440.00 | 3,989,800 | 0 |
| 23-Mar-2022 | 444.00 | 456.00 | 430.00 | 432.00 | 12,577,200 | 0 |
| 22-Mar-2022 | 448.00 | 456.00 | 426.00 | 444.00 | 20,532,800 | 0 |
| 21-Mar-2022 | 458.00 | 474.00 | 446.00 | 446.00 | 16,330,000 | 0 |
| 18-Mar-2022 | 492.00 | 492.00 | 442.00 | 458.00 | 41,834,100 | 0 |
| 17-Mar-2022 | 466.00 | 486.00 | 464.00 | 474.00 | 39,282,300 | 0 |
| 16-Mar-2022 | 464.00 | 482.00 | 462.00 | 466.00 | 50,188,700 | 0 |
| 15-Mar-2022 | 432.00 | 464.00 | 432.00 | 462.00 | 55,199,700 | 0 |
| 14-Mar-2022 | 390.00 | 434.00 | 390.00 | 432.00 | 63,473,900 | 0 |
| 11-Mar-2022 | 400.00 | 404.00 | 390.00 | 392.00 | 8,879,300 | 0 |