| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 685.00 | 690.00 | 685.00 | 690.00 | 1,800 | 0 |
| 09-Aug-2022 | 715.00 | 730.00 | 680.00 | 690.00 | 22,800 | 0 |
| 08-Aug-2022 | 725.00 | 725.00 | 680.00 | 715.00 | 20,000 | 0 |
| 05-Aug-2022 | 660.00 | 740.00 | 650.00 | 725.00 | 102,500 | 0 |
| 04-Aug-2022 | 670.00 | 670.00 | 650.00 | 650.00 | 1,300 | 0 |
| 03-Aug-2022 | 680.00 | 680.00 | 635.00 | 670.00 | 52,700 | 0 |
| 02-Aug-2022 | 650.00 | 680.00 | 635.00 | 670.00 | 56,100 | 0 |
| 01-Aug-2022 | 670.00 | 680.00 | 650.00 | 670.00 | 78,800 | 0 |
| 29-Jul-2022 | 660.00 | 675.00 | 650.00 | 670.00 | 48,200 | 0 |
| 28-Jul-2022 | 665.00 | 665.00 | 655.00 | 660.00 | 26,000 | 0 |
| 27-Jul-2022 | 655.00 | 675.00 | 655.00 | 665.00 | 20,600 | 0 |
| 26-Jul-2022 | 665.00 | 665.00 | 640.00 | 655.00 | 197,700 | 0 |
| 25-Jul-2022 | 645.00 | 670.00 | 620.00 | 645.00 | 167,200 | 0 |
| 22-Jul-2022 | 670.00 | 670.00 | 650.00 | 665.00 | 4,000 | 0 |
| 21-Jul-2022 | 665.00 | 670.00 | 635.00 | 670.00 | 47,300 | 0 |
| 20-Jul-2022 | 670.00 | 680.00 | 640.00 | 665.00 | 30,200 | 0 |
| 19-Jul-2022 | 670.00 | 715.00 | 640.00 | 665.00 | 42,800 | 0 |
| 18-Jul-2022 | 735.00 | 735.00 | 685.00 | 685.00 | 82,400 | 0 |
| 15-Jul-2022 | 675.00 | 740.00 | 645.00 | 735.00 | 91,500 | 0 |
| 14-Jul-2022 | 650.00 | 730.00 | 650.00 | 685.00 | 63,700 | 0 |
| 13-Jul-2022 | 680.00 | 680.00 | 650.00 | 650.00 | 31,200 | 0 |
| 12-Jul-2022 | 670.00 | 675.00 | 660.00 | 665.00 | 6,000 | 0 |
| 11-Jul-2022 | 700.00 | 700.00 | 650.00 | 675.00 | 16,400 | 0 |
| 08-Jul-2022 | 700.00 | 700.00 | 665.00 | 685.00 | 21,700 | 0 |
| 07-Jul-2022 | 710.00 | 710.00 | 670.00 | 700.00 | 4,600 | 0 |
| 06-Jul-2022 | 655.00 | 705.00 | 620.00 | 705.00 | 55,300 | 0 |
| 05-Jul-2022 | 650.00 | 650.00 | 625.00 | 645.00 | 15,600 | 0 |
| 04-Jul-2022 | 675.00 | 675.00 | 645.00 | 645.00 | 11,500 | 0 |
| 01-Jul-2022 | 720.00 | 720.00 | 680.00 | 680.00 | 77,000 | 0 |
| 30-Jun-2022 | 730.00 | 730.00 | 685.00 | 725.00 | 37,600 | 0 |
| 29-Jun-2022 | 750.00 | 755.00 | 695.00 | 725.00 | 71,500 | 0 |
| 28-Jun-2022 | 760.00 | 790.00 | 730.00 | 730.00 | 243,800 | 0 |
| 27-Jun-2022 | 680.00 | 785.00 | 675.00 | 760.00 | 508,000 | 0 |
| 24-Jun-2022 | 660.00 | 680.00 | 650.00 | 680.00 | 102,900 | 0 |
| 23-Jun-2022 | 650.00 | 655.00 | 635.00 | 650.00 | 26,700 | 0 |
| 22-Jun-2022 | 635.00 | 655.00 | 635.00 | 650.00 | 5,800 | 0 |
| 21-Jun-2022 | 655.00 | 655.00 | 630.00 | 635.00 | 41,200 | 0 |
| 20-Jun-2022 | 630.00 | 655.00 | 620.00 | 655.00 | 48,100 | 0 |
| 17-Jun-2022 | 615.00 | 655.00 | 610.00 | 650.00 | 156,800 | 0 |
| 16-Jun-2022 | 615.00 | 640.00 | 615.00 | 640.00 | 18,700 | 0 |
| 15-Jun-2022 | 630.00 | 635.00 | 610.00 | 615.00 | 69,100 | 0 |
| 14-Jun-2022 | 615.00 | 640.00 | 615.00 | 630.00 | 11,700 | 0 |
| 13-Jun-2022 | 640.00 | 640.00 | 610.00 | 640.00 | 68,800 | 0 |
| 10-Jun-2022 | 640.00 | 640.00 | 605.00 | 640.00 | 37,800 | 0 |
| 09-Jun-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 3,800 | 0 |
| 08-Jun-2022 | 660.00 | 660.00 | 645.00 | 645.00 | 12,600 | 0 |
| 07-Jun-2022 | 655.00 | 665.00 | 640.00 | 660.00 | 38,400 | 0 |
| 06-Jun-2022 | 655.00 | 655.00 | 625.00 | 655.00 | 56,500 | 0 |
| 03-Jun-2022 | 650.00 | 665.00 | 630.00 | 655.00 | 48,500 | 0 |
| 02-Jun-2022 | 620.00 | 665.00 | 620.00 | 650.00 | 90,300 | 0 |
| 31-May-2022 | 620.00 | 625.00 | 605.00 | 620.00 | 57,900 | 0 |
| 30-May-2022 | 620.00 | 625.00 | 600.00 | 610.00 | 239,100 | 0 |
| 27-May-2022 | 610.00 | 625.00 | 600.00 | 620.00 | 238,000 | 0 |
| 25-May-2022 | 610.00 | 610.00 | 595.00 | 600.00 | 759,800 | 0 |
| 24-May-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 501,000 | 0 |
| 23-May-2022 | 645.00 | 655.00 | 605.00 | 605.00 | 2,064,000 | 0 |
| 20-May-2022 | 675.00 | 675.00 | 650.00 | 650.00 | 26,600 | 0 |
| 19-May-2022 | 645.00 | 675.00 | 645.00 | 655.00 | 31,500 | 0 |
| 18-May-2022 | 650.00 | 680.00 | 640.00 | 665.00 | 61,800 | 0 |
| 17-May-2022 | 625.00 | 650.00 | 600.00 | 645.00 | 164,900 | 0 |
| 13-May-2022 | 640.00 | 640.00 | 625.00 | 640.00 | 70,900 | 0 |
| 12-May-2022 | 680.00 | 690.00 | 635.00 | 640.00 | 68,300 | 0 |
| 11-May-2022 | 680.00 | 680.00 | 650.00 | 655.00 | 40,900 | 0 |
| 10-May-2022 | 650.00 | 655.00 | 635.00 | 650.00 | 130,200 | 0 |
| 09-May-2022 | 685.00 | 685.00 | 650.00 | 660.00 | 38,500 | 0 |
| 28-Apr-2022 | 695.00 | 705.00 | 685.00 | 685.00 | 53,100 | 0 |
| 27-Apr-2022 | 650.00 | 715.00 | 650.00 | 695.00 | 152,300 | 0 |
| 26-Apr-2022 | 650.00 | 665.00 | 650.00 | 650.00 | 55,300 | 0 |
| 25-Apr-2022 | 670.00 | 680.00 | 650.00 | 660.00 | 42,200 | 0 |
| 22-Apr-2022 | 665.00 | 665.00 | 660.00 | 660.00 | 105,800 | 0 |
| 21-Apr-2022 | 670.00 | 670.00 | 660.00 | 670.00 | 415,200 | 0 |
| 20-Apr-2022 | 675.00 | 690.00 | 660.00 | 670.00 | 42,800 | 0 |
| 19-Apr-2022 | 685.00 | 685.00 | 660.00 | 660.00 | 484,200 | 0 |
| 18-Apr-2022 | 685.00 | 695.00 | 665.00 | 680.00 | 121,900 | 0 |
| 14-Apr-2022 | 665.00 | 685.00 | 665.00 | 685.00 | 52,100 | 0 |
| 13-Apr-2022 | 695.00 | 700.00 | 660.00 | 690.00 | 86,000 | 0 |
| 12-Apr-2022 | 680.00 | 695.00 | 665.00 | 690.00 | 143,100 | 0 |
| 11-Apr-2022 | 685.00 | 700.00 | 675.00 | 690.00 | 79,600 | 0 |
| 08-Apr-2022 | 705.00 | 705.00 | 685.00 | 705.00 | 96,200 | 0 |
| 07-Apr-2022 | 700.00 | 705.00 | 680.00 | 700.00 | 213,700 | 0 |
| 06-Apr-2022 | 695.00 | 700.00 | 690.00 | 690.00 | 556,900 | 0 |
| 05-Apr-2022 | 695.00 | 705.00 | 675.00 | 695.00 | 76,100 | 0 |
| 04-Apr-2022 | 685.00 | 705.00 | 670.00 | 695.00 | 381,800 | 0 |
| 01-Apr-2022 | 680.00 | 705.00 | 670.00 | 685.00 | 32,200 | 0 |
| 31-Mar-2022 | 690.00 | 710.00 | 675.00 | 695.00 | 14,000 | 0 |
| 30-Mar-2022 | 720.00 | 720.00 | 680.00 | 690.00 | 65,100 | 0 |
| 29-Mar-2022 | 730.00 | 730.00 | 670.00 | 720.00 | 176,800 | 0 |
| 28-Mar-2022 | 640.00 | 745.00 | 640.00 | 715.00 | 517,900 | 0 |
| 25-Mar-2022 | 660.00 | 720.00 | 630.00 | 640.00 | 294,300 | 0 |
| 24-Mar-2022 | 670.00 | 700.00 | 660.00 | 660.00 | 357,700 | 0 |
| 23-Mar-2022 | 700.00 | 730.00 | 670.00 | 695.00 | 214,800 | 0 |
| 22-Mar-2022 | 715.00 | 740.00 | 670.00 | 700.00 | 740,800 | 0 |
| 21-Mar-2022 | 740.00 | 750.00 | 690.00 | 720.00 | 719,600 | 0 |
| 18-Mar-2022 | 735.00 | 750.00 | 735.00 | 740.00 | 157,900 | 0 |
| 17-Mar-2022 | 760.00 | 760.00 | 710.00 | 750.00 | 118,500 | 0 |
| 16-Mar-2022 | 755.00 | 780.00 | 750.00 | 760.00 | 205,000 | 0 |
| 15-Mar-2022 | 780.00 | 785.00 | 735.00 | 755.00 | 123,100 | 0 |
| 14-Mar-2022 | 770.00 | 800.00 | 725.00 | 780.00 | 114,900 | 0 |
| 11-Mar-2022 | 800.00 | 820.00 | 745.00 | 765.00 | 83,200 | 0 |
| 10-Mar-2022 | 795.00 | 800.00 | 740.00 | 785.00 | 471,600 | 0 |