| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 432.00 | 432.00 | 422.00 | 428.00 | 27,000 | 0 |
| 25-Oct-2022 | 438.00 | 440.00 | 420.00 | 430.00 | 54,300 | 0 |
| 24-Oct-2022 | 428.00 | 450.00 | 416.00 | 440.00 | 121,900 | 0 |
| 21-Oct-2022 | 416.00 | 440.00 | 402.00 | 430.00 | 972,000 | 0 |
| 20-Oct-2022 | 408.00 | 418.00 | 400.00 | 416.00 | 8,200 | 0 |
| 19-Oct-2022 | 390.00 | 440.00 | 382.00 | 414.00 | 319,700 | 0 |
| 18-Oct-2022 | 382.00 | 388.00 | 380.00 | 388.00 | 20,000 | 0 |
| 17-Oct-2022 | 396.00 | 418.00 | 372.00 | 376.00 | 99,500 | 0 |
| 14-Oct-2022 | 376.00 | 396.00 | 376.00 | 396.00 | 16,700 | 0 |
| 13-Oct-2022 | 378.00 | 386.00 | 378.00 | 386.00 | 15,800 | 0 |
| 12-Oct-2022 | 384.00 | 384.00 | 372.00 | 378.00 | 10,600 | 0 |
| 11-Oct-2022 | 384.00 | 396.00 | 380.00 | 380.00 | 207,400 | 0 |
| 10-Oct-2022 | 378.00 | 390.00 | 376.00 | 382.00 | 12,400 | 0 |
| 07-Oct-2022 | 374.00 | 386.00 | 374.00 | 386.00 | 16,500 | 0 |
| 06-Oct-2022 | 380.00 | 384.00 | 370.00 | 384.00 | 11,900 | 0 |
| 05-Oct-2022 | 378.00 | 396.00 | 370.00 | 380.00 | 11,600 | 0 |
| 04-Oct-2022 | 384.00 | 384.00 | 358.00 | 378.00 | 4,100 | 0 |
| 03-Oct-2022 | 388.00 | 390.00 | 378.00 | 378.00 | 1,500 | 0 |
| 30-Sep-2022 | 378.00 | 388.00 | 366.00 | 388.00 | 19,200 | 0 |
| 29-Sep-2022 | 390.00 | 390.00 | 390.00 | 390.00 | 2,200 | 0 |
| 28-Sep-2022 | 366.00 | 390.00 | 366.00 | 390.00 | 38,200 | 0 |
| 27-Sep-2022 | 378.00 | 386.00 | 368.00 | 386.00 | 11,700 | 0 |
| 26-Sep-2022 | 384.00 | 384.00 | 378.00 | 378.00 | 2,500 | 0 |
| 23-Sep-2022 | 388.00 | 388.00 | 384.00 | 384.00 | 700 | 0 |
| 22-Sep-2022 | 380.00 | 390.00 | 378.00 | 390.00 | 26,900 | 0 |
| 21-Sep-2022 | 378.00 | 390.00 | 378.00 | 382.00 | 51,300 | 0 |
| 20-Sep-2022 | 382.00 | 382.00 | 374.00 | 376.00 | 2,200 | 0 |
| 19-Sep-2022 | 380.00 | 390.00 | 380.00 | 380.00 | 98,400 | 0 |
| 16-Sep-2022 | 396.00 | 396.00 | 378.00 | 380.00 | 43,800 | 0 |
| 15-Sep-2022 | 390.00 | 398.00 | 376.00 | 398.00 | 148,100 | 0 |
| 14-Sep-2022 | 386.00 | 398.00 | 380.00 | 382.00 | 655,100 | 0 |
| 13-Sep-2022 | 394.00 | 410.00 | 380.00 | 400.00 | 980,800 | 0 |
| 12-Sep-2022 | 378.00 | 394.00 | 378.00 | 394.00 | 15,100 | 0 |
| 09-Sep-2022 | 388.00 | 398.00 | 378.00 | 388.00 | 6,100 | 0 |
| 08-Sep-2022 | 394.00 | 400.00 | 382.00 | 386.00 | 12,800 | 0 |
| 07-Sep-2022 | 396.00 | 396.00 | 380.00 | 392.00 | 4,000 | 0 |
| 06-Sep-2022 | 386.00 | 386.00 | 386.00 | 386.00 | 100 | 0 |
| 05-Sep-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 1,700 | 0 |
| 02-Sep-2022 | 400.00 | 400.00 | 382.00 | 400.00 | 3,100 | 0 |
| 01-Sep-2022 | 390.00 | 400.00 | 390.00 | 400.00 | 4,300 | 0 |
| 31-Aug-2022 | 390.00 | 390.00 | 370.00 | 390.00 | 29,900 | 0 |
| 30-Aug-2022 | 392.00 | 394.00 | 390.00 | 390.00 | 12,300 | 0 |
| 29-Aug-2022 | 380.00 | 392.00 | 378.00 | 392.00 | 19,200 | 0 |
| 26-Aug-2022 | 390.00 | 390.00 | 390.00 | 390.00 | 18,000 | 0 |
| 25-Aug-2022 | 378.00 | 390.00 | 378.00 | 388.00 | 7,300 | 0 |
| 24-Aug-2022 | 390.00 | 390.00 | 378.00 | 378.00 | 50,100 | 0 |
| 23-Aug-2022 | 378.00 | 400.00 | 378.00 | 400.00 | 106,900 | 0 |
| 22-Aug-2022 | 380.00 | 386.00 | 378.00 | 378.00 | 52,400 | 0 |
| 19-Aug-2022 | 384.00 | 390.00 | 370.00 | 380.00 | 56,700 | 0 |
| 18-Aug-2022 | 388.00 | 410.00 | 366.00 | 372.00 | 176,600 | 0 |
| 16-Aug-2022 | 376.00 | 398.00 | 364.00 | 388.00 | 36,100 | 0 |
| 15-Aug-2022 | 380.00 | 400.00 | 372.00 | 376.00 | 149,700 | 0 |
| 12-Aug-2022 | 396.00 | 398.00 | 372.00 | 382.00 | 11,400 | 0 |
| 11-Aug-2022 | 384.00 | 418.00 | 380.00 | 396.00 | 45,400 | 0 |
| 10-Aug-2022 | 402.00 | 410.00 | 374.00 | 384.00 | 5,200 | 0 |
| 09-Aug-2022 | 410.00 | 410.00 | 392.00 | 402.00 | 51,000 | 0 |
| 08-Aug-2022 | 400.00 | 412.00 | 384.00 | 410.00 | 36,600 | 0 |
| 05-Aug-2022 | 396.00 | 408.00 | 390.00 | 400.00 | 67,000 | 0 |
| 04-Aug-2022 | 388.00 | 404.00 | 376.00 | 396.00 | 307,700 | 0 |
| 03-Aug-2022 | 338.00 | 400.00 | 338.00 | 388.00 | 1,100,900 | 0 |
| 02-Aug-2022 | 338.00 | 340.00 | 328.00 | 340.00 | 5,100 | 0 |
| 01-Aug-2022 | 332.00 | 338.00 | 322.00 | 338.00 | 37,200 | 0 |
| 29-Jul-2022 | 326.00 | 338.00 | 326.00 | 336.00 | 32,800 | 0 |
| 28-Jul-2022 | 322.00 | 336.00 | 318.00 | 332.00 | 52,600 | 0 |
| 27-Jul-2022 | 328.00 | 328.00 | 318.00 | 322.00 | 43,000 | 0 |
| 26-Jul-2022 | 310.00 | 340.00 | 306.00 | 328.00 | 273,700 | 0 |
| 25-Jul-2022 | 314.00 | 314.00 | 304.00 | 304.00 | 2,300 | 0 |
| 22-Jul-2022 | 314.00 | 316.00 | 300.00 | 312.00 | 21,700 | 0 |
| 21-Jul-2022 | 316.00 | 316.00 | 300.00 | 314.00 | 700 | 0 |
| 20-Jul-2022 | 316.00 | 316.00 | 302.00 | 314.00 | 7,300 | 0 |
| 19-Jul-2022 | 296.00 | 316.00 | 296.00 | 312.00 | 4,300 | 0 |
| 18-Jul-2022 | 314.00 | 320.00 | 294.00 | 314.00 | 10,800 | 0 |
| 15-Jul-2022 | 316.00 | 316.00 | 302.00 | 314.00 | 2,000 | 0 |
| 14-Jul-2022 | 310.00 | 316.00 | 308.00 | 316.00 | 20,100 | 0 |
| 13-Jul-2022 | 300.00 | 312.00 | 300.00 | 310.00 | 6,200 | 0 |
| 12-Jul-2022 | 312.00 | 312.00 | 300.00 | 300.00 | 5,100 | 0 |
| 11-Jul-2022 | 304.00 | 316.00 | 304.00 | 312.00 | 38,800 | 0 |
| 08-Jul-2022 | 312.00 | 316.00 | 292.00 | 304.00 | 12,600 | 0 |
| 07-Jul-2022 | 308.00 | 308.00 | 300.00 | 306.00 | 19,600 | 0 |
| 06-Jul-2022 | 312.00 | 312.00 | 296.00 | 312.00 | 201,200 | 0 |
| 05-Jul-2022 | 298.00 | 306.00 | 296.00 | 302.00 | 13,800 | 0 |
| 04-Jul-2022 | 312.00 | 312.00 | 292.00 | 306.00 | 28,200 | 0 |
| 01-Jul-2022 | 300.00 | 312.00 | 290.00 | 312.00 | 85,400 | 0 |
| 30-Jun-2022 | 304.00 | 306.00 | 290.00 | 290.00 | 13,200 | 0 |
| 29-Jun-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 800 | 0 |
| 28-Jun-2022 | 310.00 | 310.00 | 304.00 | 304.00 | 119,000 | 0 |
| 27-Jun-2022 | 298.00 | 304.00 | 298.00 | 298.00 | 3,100 | 0 |
| 24-Jun-2022 | 316.00 | 316.00 | 292.00 | 296.00 | 6,600 | 0 |
| 23-Jun-2022 | 316.00 | 316.00 | 294.00 | 302.00 | 26,500 | 0 |
| 22-Jun-2022 | 300.00 | 316.00 | 294.00 | 316.00 | 23,400 | 0 |
| 21-Jun-2022 | 316.00 | 316.00 | 298.00 | 300.00 | 40,200 | 0 |
| 20-Jun-2022 | 316.00 | 316.00 | 298.00 | 308.00 | 51,200 | 0 |
| 17-Jun-2022 | 298.00 | 342.00 | 294.00 | 314.00 | 35,300 | 0 |
| 16-Jun-2022 | 306.00 | 312.00 | 290.00 | 308.00 | 164,300 | 0 |
| 15-Jun-2022 | 308.00 | 310.00 | 282.00 | 306.00 | 112,200 | 0 |
| 14-Jun-2022 | 282.00 | 322.00 | 280.00 | 290.00 | 209,100 | 0 |
| 13-Jun-2022 | 294.00 | 304.00 | 282.00 | 282.00 | 191,500 | 0 |
| 10-Jun-2022 | 306.00 | 326.00 | 286.00 | 294.00 | 119,000 | 0 |
| 09-Jun-2022 | 322.00 | 322.00 | 296.00 | 296.00 | 144,500 | 0 |
| 08-Jun-2022 | 306.00 | 328.00 | 306.00 | 318.00 | 15,200 | 0 |