| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 925.00 | 925.00 | 905.00 | 910.00 | 9,701,900 | 0 |
| 25-Oct-2022 | 910.00 | 915.00 | 900.00 | 905.00 | 13,707,600 | 0 |
| 24-Oct-2022 | 915.00 | 925.00 | 905.00 | 905.00 | 12,808,300 | 0 |
| 21-Oct-2022 | 910.00 | 925.00 | 910.00 | 910.00 | 8,586,400 | 0 |
| 20-Oct-2022 | 910.00 | 920.00 | 900.00 | 910.00 | 13,664,700 | 0 |
| 19-Oct-2022 | 910.00 | 915.00 | 895.00 | 910.00 | 6,245,000 | 0 |
| 18-Oct-2022 | 905.00 | 910.00 | 895.00 | 905.00 | 7,388,100 | 0 |
| 17-Oct-2022 | 910.00 | 910.00 | 890.00 | 900.00 | 13,956,600 | 0 |
| 14-Oct-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 10,118,000 | 0 |
| 13-Oct-2022 | 900.00 | 910.00 | 890.00 | 910.00 | 9,715,600 | 0 |
| 12-Oct-2022 | 925.00 | 925.00 | 895.00 | 900.00 | 15,714,600 | 0 |
| 11-Oct-2022 | 915.00 | 915.00 | 905.00 | 910.00 | 5,709,500 | 0 |
| 10-Oct-2022 | 905.00 | 915.00 | 900.00 | 910.00 | 14,199,100 | 0 |
| 07-Oct-2022 | 920.00 | 925.00 | 910.00 | 915.00 | 12,303,600 | 0 |
| 06-Oct-2022 | 925.00 | 935.00 | 915.00 | 920.00 | 11,633,600 | 0 |
| 05-Oct-2022 | 920.00 | 930.00 | 910.00 | 920.00 | 15,419,400 | 0 |
| 04-Oct-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 15,047,000 | 0 |
| 03-Oct-2022 | 905.00 | 910.00 | 895.00 | 905.00 | 18,242,300 | 0 |
| 30-Sep-2022 | 930.00 | 930.00 | 900.00 | 905.00 | 32,379,000 | 0 |
| 29-Sep-2022 | 940.00 | 955.00 | 930.00 | 930.00 | 20,965,700 | 0 |
| 28-Sep-2022 | 945.00 | 950.00 | 930.00 | 950.00 | 10,026,800 | 0 |
| 27-Sep-2022 | 945.00 | 955.00 | 935.00 | 945.00 | 16,783,800 | 0 |
| 26-Sep-2022 | 950.00 | 950.00 | 925.00 | 945.00 | 23,318,500 | 0 |
| 23-Sep-2022 | 970.00 | 975.00 | 935.00 | 945.00 | 48,057,800 | 0 |
| 22-Sep-2022 | 975.00 | 985.00 | 965.00 | 970.00 | 14,681,900 | 0 |
| 21-Sep-2022 | 980.00 | 990.00 | 955.00 | 975.00 | 23,551,000 | 0 |
| 20-Sep-2022 | 1,005.00 | 1,020.00 | 980.00 | 980.00 | 11,578,300 | 0 |
| 19-Sep-2022 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 22,597,100 | 0 |
| 16-Sep-2022 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 51,872,900 | 0 |
| 15-Sep-2022 | 965.00 | 1,015.00 | 965.00 | 1,005.00 | 66,519,000 | 0 |
| 14-Sep-2022 | 960.00 | 970.00 | 945.00 | 970.00 | 13,925,700 | 0 |
| 13-Sep-2022 | 960.00 | 980.00 | 960.00 | 970.00 | 32,466,800 | 0 |
| 12-Sep-2022 | 950.00 | 960.00 | 945.00 | 960.00 | 13,678,600 | 0 |
| 09-Sep-2022 | 930.00 | 960.00 | 930.00 | 950.00 | 19,944,200 | 0 |
| 08-Sep-2022 | 925.00 | 940.00 | 925.00 | 930.00 | 9,751,700 | 0 |
| 07-Sep-2022 | 930.00 | 940.00 | 925.00 | 925.00 | 15,955,900 | 0 |
| 06-Sep-2022 | 925.00 | 935.00 | 925.00 | 930.00 | 15,305,100 | 0 |
| 05-Sep-2022 | 950.00 | 950.00 | 920.00 | 925.00 | 11,668,400 | 0 |
| 02-Sep-2022 | 930.00 | 940.00 | 925.00 | 930.00 | 11,589,100 | 0 |
| 01-Sep-2022 | 925.00 | 935.00 | 910.00 | 925.00 | 9,112,700 | 0 |
| 31-Aug-2022 | 940.00 | 940.00 | 920.00 | 920.00 | 27,087,900 | 0 |
| 30-Aug-2022 | 950.00 | 960.00 | 940.00 | 940.00 | 21,843,600 | 0 |
| 29-Aug-2022 | 940.00 | 950.00 | 940.00 | 950.00 | 6,185,700 | 0 |
| 26-Aug-2022 | 950.00 | 960.00 | 950.00 | 955.00 | 7,918,400 | 0 |
| 25-Aug-2022 | 950.00 | 960.00 | 945.00 | 950.00 | 13,293,200 | 0 |
| 24-Aug-2022 | 955.00 | 955.00 | 940.00 | 945.00 | 5,792,700 | 0 |
| 23-Aug-2022 | 940.00 | 960.00 | 925.00 | 945.00 | 17,608,500 | 0 |
| 22-Aug-2022 | 955.00 | 955.00 | 935.00 | 945.00 | 15,884,800 | 0 |
| 19-Aug-2022 | 955.00 | 965.00 | 950.00 | 955.00 | 11,257,800 | 0 |
| 18-Aug-2022 | 960.00 | 970.00 | 950.00 | 955.00 | 11,901,500 | 0 |
| 16-Aug-2022 | 960.00 | 970.00 | 955.00 | 960.00 | 21,105,200 | 0 |
| 15-Aug-2022 | 950.00 | 975.00 | 940.00 | 955.00 | 40,563,700 | 0 |
| 12-Aug-2022 | 940.00 | 950.00 | 935.00 | 945.00 | 11,688,500 | 0 |
| 11-Aug-2022 | 935.00 | 945.00 | 925.00 | 935.00 | 16,090,400 | 0 |
| 10-Aug-2022 | 930.00 | 935.00 | 915.00 | 935.00 | 8,345,100 | 0 |
| 09-Aug-2022 | 930.00 | 940.00 | 925.00 | 930.00 | 8,495,400 | 0 |
| 08-Aug-2022 | 925.00 | 940.00 | 910.00 | 925.00 | 18,093,800 | 0 |
| 05-Aug-2022 | 920.00 | 925.00 | 910.00 | 925.00 | 7,456,300 | 0 |
| 04-Aug-2022 | 910.00 | 920.00 | 910.00 | 915.00 | 4,449,200 | 0 |
| 03-Aug-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 6,538,800 | 0 |
| 02-Aug-2022 | 920.00 | 920.00 | 900.00 | 900.00 | 11,269,900 | 0 |
| 01-Aug-2022 | 920.00 | 930.00 | 910.00 | 910.00 | 5,743,600 | 0 |
| 29-Jul-2022 | 925.00 | 950.00 | 920.00 | 920.00 | 30,350,800 | 0 |
| 28-Jul-2022 | 900.00 | 920.00 | 900.00 | 920.00 | 26,274,700 | 0 |
| 27-Jul-2022 | 910.00 | 910.00 | 895.00 | 905.00 | 5,956,200 | 0 |
| 26-Jul-2022 | 910.00 | 910.00 | 895.00 | 895.00 | 11,558,500 | 0 |
| 25-Jul-2022 | 900.00 | 910.00 | 895.00 | 905.00 | 6,648,100 | 0 |
| 22-Jul-2022 | 905.00 | 915.00 | 900.00 | 900.00 | 5,653,200 | 0 |
| 21-Jul-2022 | 900.00 | 905.00 | 885.00 | 905.00 | 6,009,100 | 0 |
| 20-Jul-2022 | 910.00 | 915.00 | 900.00 | 900.00 | 17,221,800 | 0 |
| 19-Jul-2022 | 895.00 | 905.00 | 890.00 | 895.00 | 10,324,300 | 0 |
| 18-Jul-2022 | 890.00 | 895.00 | 885.00 | 895.00 | 3,585,200 | 0 |
| 15-Jul-2022 | 885.00 | 900.00 | 880.00 | 885.00 | 12,869,900 | 0 |
| 14-Jul-2022 | 900.00 | 905.00 | 880.00 | 885.00 | 26,698,200 | 0 |
| 13-Jul-2022 | 920.00 | 920.00 | 900.00 | 905.00 | 7,808,400 | 0 |
| 12-Jul-2022 | 915.00 | 920.00 | 905.00 | 915.00 | 4,056,000 | 0 |
| 11-Jul-2022 | 905.00 | 915.00 | 900.00 | 915.00 | 5,828,600 | 0 |
| 08-Jul-2022 | 910.00 | 910.00 | 895.00 | 905.00 | 10,080,400 | 0 |
| 07-Jul-2022 | 910.00 | 910.00 | 900.00 | 905.00 | 7,333,400 | 0 |
| 06-Jul-2022 | 895.00 | 905.00 | 890.00 | 905.00 | 6,178,200 | 0 |
| 05-Jul-2022 | 885.00 | 910.00 | 875.00 | 895.00 | 13,993,600 | 0 |
| 04-Jul-2022 | 900.00 | 910.00 | 880.00 | 880.00 | 52,596,900 | 0 |
| 01-Jul-2022 | 920.00 | 925.00 | 900.00 | 900.00 | 8,600,900 | 0 |
| 30-Jun-2022 | 920.00 | 925.00 | 910.00 | 910.00 | 26,919,200 | 0 |
| 29-Jun-2022 | 925.00 | 930.00 | 910.00 | 920.00 | 11,271,600 | 0 |
| 28-Jun-2022 | 925.00 | 940.00 | 920.00 | 925.00 | 7,657,100 | 0 |
| 27-Jun-2022 | 910.00 | 930.00 | 910.00 | 930.00 | 13,864,700 | 0 |
| 24-Jun-2022 | 905.00 | 920.00 | 905.00 | 910.00 | 15,325,200 | 0 |
| 23-Jun-2022 | 895.00 | 905.00 | 890.00 | 905.00 | 10,313,100 | 0 |
| 22-Jun-2022 | 920.00 | 920.00 | 895.00 | 895.00 | 19,574,100 | 0 |
| 21-Jun-2022 | 910.00 | 910.00 | 895.00 | 900.00 | 18,586,200 | 0 |
| 20-Jun-2022 | 895.00 | 905.00 | 895.00 | 905.00 | 14,957,300 | 0 |
| 17-Jun-2022 | 905.00 | 910.00 | 895.00 | 895.00 | 22,682,200 | 0 |
| 16-Jun-2022 | 910.00 | 915.00 | 900.00 | 905.00 | 11,725,300 | 0 |
| 15-Jun-2022 | 920.00 | 920.00 | 895.00 | 895.00 | 15,762,900 | 0 |
| 14-Jun-2022 | 900.00 | 920.00 | 895.00 | 905.00 | 19,278,900 | 0 |
| 13-Jun-2022 | 910.00 | 915.00 | 895.00 | 895.00 | 30,868,900 | 0 |
| 10-Jun-2022 | 920.00 | 930.00 | 910.00 | 910.00 | 28,104,600 | 0 |
| 09-Jun-2022 | 935.00 | 945.00 | 920.00 | 920.00 | 30,542,700 | 0 |
| 08-Jun-2022 | 935.00 | 945.00 | 935.00 | 935.00 | 8,536,900 | 0 |