| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 725.00 | 725.00 | 715.00 | 715.00 | 3,510,400 | 0 |
| 09-Aug-2022 | 720.00 | 725.00 | 715.00 | 725.00 | 2,709,400 | 0 |
| 08-Aug-2022 | 715.00 | 720.00 | 710.00 | 720.00 | 7,447,100 | 0 |
| 05-Aug-2022 | 715.00 | 720.00 | 710.00 | 715.00 | 6,997,600 | 0 |
| 04-Aug-2022 | 715.00 | 715.00 | 710.00 | 715.00 | 4,439,900 | 0 |
| 03-Aug-2022 | 710.00 | 715.00 | 710.00 | 715.00 | 4,249,900 | 0 |
| 02-Aug-2022 | 715.00 | 715.00 | 710.00 | 710.00 | 3,317,500 | 0 |
| 01-Aug-2022 | 710.00 | 720.00 | 710.00 | 715.00 | 8,644,600 | 0 |
| 29-Jul-2022 | 720.00 | 720.00 | 710.00 | 710.00 | 9,628,300 | 0 |
| 28-Jul-2022 | 715.00 | 725.00 | 715.00 | 715.00 | 8,583,000 | 0 |
| 27-Jul-2022 | 715.00 | 715.00 | 710.00 | 715.00 | 8,140,800 | 0 |
| 26-Jul-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 8,337,800 | 0 |
| 25-Jul-2022 | 720.00 | 725.00 | 715.00 | 715.00 | 8,321,700 | 0 |
| 22-Jul-2022 | 720.00 | 720.00 | 715.00 | 715.00 | 3,758,900 | 0 |
| 21-Jul-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 2,760,000 | 0 |
| 20-Jul-2022 | 725.00 | 725.00 | 715.00 | 720.00 | 7,136,300 | 0 |
| 19-Jul-2022 | 720.00 | 720.00 | 715.00 | 715.00 | 2,003,000 | 0 |
| 18-Jul-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 3,884,100 | 0 |
| 15-Jul-2022 | 725.00 | 725.00 | 715.00 | 720.00 | 4,173,800 | 0 |
| 14-Jul-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 1,553,900 | 0 |
| 13-Jul-2022 | 730.00 | 730.00 | 720.00 | 730.00 | 1,839,700 | 0 |
| 12-Jul-2022 | 725.00 | 730.00 | 720.00 | 730.00 | 607,700 | 0 |
| 11-Jul-2022 | 720.00 | 730.00 | 720.00 | 725.00 | 886,500 | 0 |
| 08-Jul-2022 | 720.00 | 730.00 | 720.00 | 720.00 | 2,721,000 | 0 |
| 07-Jul-2022 | 730.00 | 730.00 | 715.00 | 720.00 | 5,372,000 | 0 |
| 06-Jul-2022 | 735.00 | 735.00 | 720.00 | 725.00 | 14,772,900 | 0 |
| 05-Jul-2022 | 735.00 | 735.00 | 725.00 | 735.00 | 3,016,800 | 0 |
| 04-Jul-2022 | 740.00 | 740.00 | 720.00 | 730.00 | 6,577,000 | 0 |
| 01-Jul-2022 | 740.00 | 740.00 | 735.00 | 735.00 | 3,395,700 | 0 |
| 30-Jun-2022 | 750.00 | 750.00 | 735.00 | 740.00 | 6,492,200 | 0 |
| 29-Jun-2022 | 750.00 | 755.00 | 740.00 | 740.00 | 12,793,600 | 0 |
| 28-Jun-2022 | 760.00 | 760.00 | 750.00 | 755.00 | 1,498,700 | 0 |
| 27-Jun-2022 | 760.00 | 760.00 | 750.00 | 755.00 | 1,706,100 | 0 |
| 24-Jun-2022 | 755.00 | 770.00 | 750.00 | 760.00 | 8,616,100 | 0 |
| 23-Jun-2022 | 760.00 | 760.00 | 750.00 | 755.00 | 2,571,100 | 0 |
| 22-Jun-2022 | 760.00 | 760.00 | 750.00 | 760.00 | 2,535,700 | 0 |
| 21-Jun-2022 | 755.00 | 760.00 | 750.00 | 760.00 | 2,202,100 | 0 |
| 20-Jun-2022 | 750.00 | 755.00 | 745.00 | 755.00 | 3,072,900 | 0 |
| 17-Jun-2022 | 755.00 | 760.00 | 750.00 | 750.00 | 3,307,400 | 0 |
| 16-Jun-2022 | 755.00 | 765.00 | 750.00 | 755.00 | 9,856,800 | 0 |
| 15-Jun-2022 | 750.00 | 760.00 | 745.00 | 755.00 | 13,074,600 | 0 |
| 14-Jun-2022 | 750.00 | 760.00 | 745.00 | 750.00 | 4,075,900 | 0 |
| 13-Jun-2022 | 755.00 | 755.00 | 745.00 | 750.00 | 4,487,500 | 0 |
| 10-Jun-2022 | 760.00 | 760.00 | 750.00 | 755.00 | 4,180,700 | 0 |
| 09-Jun-2022 | 760.00 | 765.00 | 755.00 | 755.00 | 2,775,700 | 0 |
| 08-Jun-2022 | 770.00 | 775.00 | 755.00 | 755.00 | 11,107,300 | 0 |
| 07-Jun-2022 | 770.00 | 770.00 | 760.00 | 765.00 | 2,777,800 | 0 |
| 06-Jun-2022 | 775.00 | 780.00 | 765.00 | 765.00 | 3,496,200 | 0 |
| 03-Jun-2022 | 780.00 | 780.00 | 770.00 | 770.00 | 1,810,600 | 0 |
| 02-Jun-2022 | 780.00 | 785.00 | 770.00 | 775.00 | 4,783,400 | 0 |
| 31-May-2022 | 765.00 | 785.00 | 760.00 | 780.00 | 28,693,600 | 0 |
| 30-May-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 4,204,800 | 0 |
| 27-May-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 7,962,900 | 0 |
| 25-May-2022 | 760.00 | 765.00 | 755.00 | 755.00 | 3,634,700 | 0 |
| 24-May-2022 | 755.00 | 765.00 | 755.00 | 760.00 | 7,477,400 | 0 |
| 23-May-2022 | 765.00 | 765.00 | 755.00 | 755.00 | 4,339,500 | 0 |
| 20-May-2022 | 760.00 | 765.00 | 755.00 | 765.00 | 2,278,000 | 0 |
| 19-May-2022 | 765.00 | 765.00 | 750.00 | 760.00 | 8,570,400 | 0 |
| 18-May-2022 | 755.00 | 770.00 | 755.00 | 765.00 | 5,837,400 | 0 |
| 17-May-2022 | 755.00 | 765.00 | 745.00 | 755.00 | 18,510,600 | 0 |
| 13-May-2022 | 745.00 | 755.00 | 740.00 | 755.00 | 23,476,900 | 0 |
| 12-May-2022 | 755.00 | 760.00 | 740.00 | 745.00 | 14,781,000 | 0 |
| 11-May-2022 | 760.00 | 765.00 | 750.00 | 755.00 | 6,998,000 | 0 |
| 10-May-2022 | 770.00 | 770.00 | 745.00 | 760.00 | 21,201,900 | 0 |
| 09-May-2022 | 790.00 | 795.00 | 760.00 | 770.00 | 15,214,000 | 0 |
| 28-Apr-2022 | 790.00 | 795.00 | 780.00 | 795.00 | 3,730,100 | 0 |
| 27-Apr-2022 | 790.00 | 795.00 | 780.00 | 785.00 | 9,814,900 | 0 |
| 26-Apr-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 6,453,600 | 0 |
| 25-Apr-2022 | 785.00 | 790.00 | 775.00 | 785.00 | 9,584,500 | 0 |
| 22-Apr-2022 | 775.00 | 785.00 | 775.00 | 780.00 | 10,385,700 | 0 |
| 21-Apr-2022 | 785.00 | 790.00 | 775.00 | 775.00 | 10,015,500 | 0 |
| 20-Apr-2022 | 780.00 | 790.00 | 770.00 | 785.00 | 16,525,700 | 0 |
| 19-Apr-2022 | 770.00 | 785.00 | 760.00 | 780.00 | 26,689,600 | 0 |
| 18-Apr-2022 | 765.00 | 770.00 | 760.00 | 765.00 | 2,554,100 | 0 |
| 14-Apr-2022 | 760.00 | 770.00 | 755.00 | 765.00 | 11,138,700 | 0 |
| 13-Apr-2022 | 770.00 | 785.00 | 760.00 | 760.00 | 35,379,200 | 0 |
| 12-Apr-2022 | 760.00 | 780.00 | 760.00 | 770.00 | 21,433,100 | 0 |
| 11-Apr-2022 | 780.00 | 800.00 | 760.00 | 760.00 | 7,751,500 | 0 |
| 08-Apr-2022 | 770.00 | 780.00 | 765.00 | 770.00 | 8,001,400 | 0 |
| 07-Apr-2022 | 775.00 | 780.00 | 755.00 | 765.00 | 19,020,600 | 0 |
| 06-Apr-2022 | 775.00 | 790.00 | 775.00 | 775.00 | 8,632,600 | 0 |
| 05-Apr-2022 | 780.00 | 785.00 | 775.00 | 775.00 | 7,185,500 | 0 |
| 04-Apr-2022 | 765.00 | 785.00 | 765.00 | 780.00 | 18,378,400 | 0 |
| 01-Apr-2022 | 785.00 | 790.00 | 765.00 | 765.00 | 13,522,800 | 0 |
| 31-Mar-2022 | 790.00 | 800.00 | 785.00 | 790.00 | 14,825,100 | 0 |
| 30-Mar-2022 | 785.00 | 800.00 | 780.00 | 785.00 | 48,918,400 | 0 |
| 29-Mar-2022 | 795.00 | 800.00 | 780.00 | 785.00 | 23,885,900 | 0 |
| 28-Mar-2022 | 790.00 | 800.00 | 765.00 | 790.00 | 77,023,500 | 0 |
| 25-Mar-2022 | 815.00 | 825.00 | 815.00 | 820.00 | 64,867,900 | 0 |
| 24-Mar-2022 | 820.00 | 820.00 | 810.00 | 815.00 | 35,596,100 | 0 |
| 23-Mar-2022 | 815.00 | 825.00 | 815.00 | 820.00 | 13,413,700 | 0 |
| 22-Mar-2022 | 815.00 | 820.00 | 805.00 | 815.00 | 33,617,900 | 0 |
| 21-Mar-2022 | 820.00 | 830.00 | 810.00 | 815.00 | 34,379,200 | 0 |
| 18-Mar-2022 | 815.00 | 825.00 | 805.00 | 815.00 | 26,267,500 | 0 |
| 17-Mar-2022 | 810.00 | 825.00 | 800.00 | 815.00 | 31,955,600 | 0 |
| 16-Mar-2022 | 795.00 | 810.00 | 795.00 | 810.00 | 16,726,400 | 0 |
| 15-Mar-2022 | 800.00 | 810.00 | 790.00 | 795.00 | 12,490,300 | 0 |
| 14-Mar-2022 | 780.00 | 810.00 | 775.00 | 800.00 | 39,243,500 | 0 |
| 11-Mar-2022 | 770.00 | 780.00 | 770.00 | 780.00 | 4,938,000 | 0 |
| 10-Mar-2022 | 765.00 | 775.00 | 765.00 | 770.00 | 6,800,800 | 0 |