| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 400.00 | 400.00 | 390.00 | 390.00 | 40,200 | 0 |
| 25-Oct-2022 | 400.00 | 400.00 | 390.00 | 398.00 | 23,100 | 0 |
| 24-Oct-2022 | 402.00 | 402.00 | 390.00 | 390.00 | 206,300 | 0 |
| 21-Oct-2022 | 400.00 | 406.00 | 388.00 | 402.00 | 345,800 | 0 |
| 20-Oct-2022 | 390.00 | 402.00 | 390.00 | 398.00 | 87,800 | 0 |
| 19-Oct-2022 | 390.00 | 400.00 | 390.00 | 396.00 | 28,500 | 0 |
| 18-Oct-2022 | 388.00 | 408.00 | 388.00 | 390.00 | 366,900 | 0 |
| 17-Oct-2022 | 398.00 | 398.00 | 376.00 | 384.00 | 73,900 | 0 |
| 14-Oct-2022 | 398.00 | 398.00 | 372.00 | 382.00 | 47,000 | 0 |
| 13-Oct-2022 | 394.00 | 406.00 | 392.00 | 394.00 | 407,500 | 0 |
| 12-Oct-2022 | 370.00 | 396.00 | 366.00 | 392.00 | 529,700 | 0 |
| 11-Oct-2022 | 400.00 | 400.00 | 372.00 | 374.00 | 1,024,100 | 0 |
| 10-Oct-2022 | 400.00 | 400.00 | 398.00 | 400.00 | 88,100 | 0 |
| 07-Oct-2022 | 404.00 | 404.00 | 400.00 | 400.00 | 9,100 | 0 |
| 06-Oct-2022 | 400.00 | 406.00 | 394.00 | 404.00 | 443,400 | 0 |
| 05-Oct-2022 | 400.00 | 406.00 | 400.00 | 400.00 | 14,400 | 0 |
| 04-Oct-2022 | 400.00 | 404.00 | 396.00 | 400.00 | 89,500 | 0 |
| 03-Oct-2022 | 400.00 | 400.00 | 398.00 | 398.00 | 37,400 | 0 |
| 30-Sep-2022 | 400.00 | 402.00 | 394.00 | 398.00 | 215,700 | 0 |
| 29-Sep-2022 | 404.00 | 404.00 | 398.00 | 402.00 | 121,800 | 0 |
| 28-Sep-2022 | 408.00 | 408.00 | 398.00 | 400.00 | 306,500 | 0 |
| 27-Sep-2022 | 400.00 | 402.00 | 396.00 | 400.00 | 139,400 | 0 |
| 26-Sep-2022 | 408.00 | 408.00 | 398.00 | 400.00 | 806,900 | 0 |
| 23-Sep-2022 | 404.00 | 406.00 | 402.00 | 406.00 | 64,000 | 0 |
| 22-Sep-2022 | 404.00 | 406.00 | 400.00 | 402.00 | 174,000 | 0 |
| 21-Sep-2022 | 408.00 | 412.00 | 402.00 | 404.00 | 118,400 | 0 |
| 20-Sep-2022 | 408.00 | 414.00 | 402.00 | 402.00 | 187,100 | 0 |
| 19-Sep-2022 | 410.00 | 416.00 | 404.00 | 408.00 | 107,900 | 0 |
| 16-Sep-2022 | 412.00 | 412.00 | 402.00 | 408.00 | 985,800 | 0 |
| 15-Sep-2022 | 410.00 | 412.00 | 406.00 | 412.00 | 72,800 | 0 |
| 14-Sep-2022 | 406.00 | 410.00 | 402.00 | 406.00 | 124,000 | 0 |
| 13-Sep-2022 | 416.00 | 418.00 | 408.00 | 408.00 | 378,100 | 0 |
| 12-Sep-2022 | 418.00 | 420.00 | 408.00 | 412.00 | 397,300 | 0 |
| 09-Sep-2022 | 404.00 | 418.00 | 404.00 | 408.00 | 728,100 | 0 |
| 08-Sep-2022 | 402.00 | 402.00 | 400.00 | 402.00 | 20,100 | 0 |
| 07-Sep-2022 | 400.00 | 402.00 | 396.00 | 400.00 | 249,400 | 0 |
| 06-Sep-2022 | 402.00 | 404.00 | 390.00 | 404.00 | 751,600 | 0 |
| 05-Sep-2022 | 408.00 | 408.00 | 400.00 | 402.00 | 603,000 | 0 |
| 02-Sep-2022 | 406.00 | 408.00 | 400.00 | 406.00 | 71,700 | 0 |
| 01-Sep-2022 | 400.00 | 406.00 | 398.00 | 404.00 | 728,600 | 0 |
| 31-Aug-2022 | 410.00 | 410.00 | 394.00 | 400.00 | 855,000 | 0 |
| 30-Aug-2022 | 398.00 | 412.00 | 396.00 | 410.00 | 755,200 | 0 |
| 29-Aug-2022 | 398.00 | 404.00 | 390.00 | 398.00 | 840,900 | 0 |
| 26-Aug-2022 | 414.00 | 420.00 | 396.00 | 398.00 | 1,291,500 | 0 |
| 25-Aug-2022 | 420.00 | 420.00 | 414.00 | 414.00 | 331,400 | 0 |
| 24-Aug-2022 | 418.00 | 420.00 | 412.00 | 414.00 | 175,400 | 0 |
| 23-Aug-2022 | 410.00 | 418.00 | 398.00 | 418.00 | 336,200 | 0 |
| 22-Aug-2022 | 440.00 | 440.00 | 416.00 | 416.00 | 643,100 | 0 |
| 19-Aug-2022 | 400.00 | 450.00 | 388.00 | 446.00 | 4,132,700 | 0 |
| 18-Aug-2022 | 394.00 | 398.00 | 386.00 | 390.00 | 42,900 | 0 |
| 16-Aug-2022 | 386.00 | 394.00 | 384.00 | 394.00 | 324,300 | 0 |
| 15-Aug-2022 | 396.00 | 398.00 | 386.00 | 386.00 | 214,300 | 0 |
| 12-Aug-2022 | 394.00 | 396.00 | 390.00 | 394.00 | 10,100 | 0 |
| 11-Aug-2022 | 396.00 | 400.00 | 380.00 | 394.00 | 92,400 | 0 |
| 10-Aug-2022 | 392.00 | 396.00 | 380.00 | 396.00 | 31,700 | 0 |
| 09-Aug-2022 | 396.00 | 404.00 | 394.00 | 394.00 | 56,300 | 0 |
| 08-Aug-2022 | 384.00 | 398.00 | 380.00 | 396.00 | 122,900 | 0 |
| 05-Aug-2022 | 384.00 | 392.00 | 370.00 | 378.00 | 299,900 | 0 |
| 04-Aug-2022 | 386.00 | 388.00 | 382.00 | 386.00 | 12,400 | 0 |
| 03-Aug-2022 | 384.00 | 388.00 | 380.00 | 386.00 | 85,800 | 0 |
| 02-Aug-2022 | 388.00 | 388.00 | 380.00 | 384.00 | 36,300 | 0 |
| 01-Aug-2022 | 390.00 | 394.00 | 384.00 | 388.00 | 30,400 | 0 |
| 29-Jul-2022 | 394.00 | 394.00 | 386.00 | 394.00 | 87,200 | 0 |
| 28-Jul-2022 | 394.00 | 398.00 | 394.00 | 396.00 | 55,700 | 0 |
| 27-Jul-2022 | 400.00 | 400.00 | 380.00 | 394.00 | 80,500 | 0 |
| 26-Jul-2022 | 406.00 | 406.00 | 398.00 | 400.00 | 69,100 | 0 |
| 25-Jul-2022 | 396.00 | 438.00 | 396.00 | 398.00 | 609,800 | 0 |
| 22-Jul-2022 | 382.00 | 400.00 | 382.00 | 396.00 | 104,900 | 0 |
| 21-Jul-2022 | 382.00 | 384.00 | 380.00 | 382.00 | 145,700 | 0 |
| 20-Jul-2022 | 370.00 | 382.00 | 370.00 | 380.00 | 61,700 | 0 |
| 19-Jul-2022 | 366.00 | 370.00 | 364.00 | 370.00 | 63,600 | 0 |
| 18-Jul-2022 | 368.00 | 372.00 | 362.00 | 366.00 | 157,200 | 0 |
| 15-Jul-2022 | 374.00 | 378.00 | 370.00 | 374.00 | 77,200 | 0 |
| 14-Jul-2022 | 372.00 | 382.00 | 368.00 | 374.00 | 141,000 | 0 |
| 13-Jul-2022 | 388.00 | 396.00 | 370.00 | 372.00 | 409,600 | 0 |
| 12-Jul-2022 | 398.00 | 398.00 | 388.00 | 396.00 | 65,000 | 0 |
| 11-Jul-2022 | 394.00 | 400.00 | 382.00 | 396.00 | 32,400 | 0 |
| 08-Jul-2022 | 390.00 | 392.00 | 380.00 | 392.00 | 47,700 | 0 |
| 07-Jul-2022 | 382.00 | 390.00 | 380.00 | 390.00 | 39,900 | 0 |
| 06-Jul-2022 | 380.00 | 382.00 | 368.00 | 380.00 | 43,500 | 0 |
| 05-Jul-2022 | 360.00 | 376.00 | 354.00 | 376.00 | 150,400 | 0 |
| 04-Jul-2022 | 364.00 | 366.00 | 350.00 | 360.00 | 229,300 | 0 |
| 01-Jul-2022 | 386.00 | 388.00 | 362.00 | 364.00 | 280,800 | 0 |
| 30-Jun-2022 | 396.00 | 396.00 | 384.00 | 388.00 | 204,600 | 0 |
| 29-Jun-2022 | 398.00 | 404.00 | 396.00 | 396.00 | 63,600 | 0 |
| 28-Jun-2022 | 406.00 | 406.00 | 398.00 | 398.00 | 35,400 | 0 |
| 27-Jun-2022 | 408.00 | 408.00 | 398.00 | 400.00 | 90,400 | 0 |
| 24-Jun-2022 | 400.00 | 408.00 | 394.00 | 394.00 | 281,300 | 0 |
| 23-Jun-2022 | 404.00 | 408.00 | 398.00 | 400.00 | 192,500 | 0 |
| 22-Jun-2022 | 400.00 | 414.00 | 400.00 | 404.00 | 545,000 | 0 |
| 21-Jun-2022 | 380.00 | 394.00 | 372.00 | 394.00 | 147,000 | 0 |
| 20-Jun-2022 | 386.00 | 400.00 | 372.00 | 380.00 | 981,600 | 0 |
| 17-Jun-2022 | 384.00 | 414.00 | 376.00 | 386.00 | 313,900 | 0 |
| 16-Jun-2022 | 384.00 | 398.00 | 384.00 | 384.00 | 248,800 | 0 |
| 15-Jun-2022 | 410.00 | 410.00 | 384.00 | 384.00 | 987,400 | 0 |
| 14-Jun-2022 | 410.00 | 418.00 | 408.00 | 412.00 | 209,100 | 0 |
| 13-Jun-2022 | 432.00 | 432.00 | 408.00 | 410.00 | 428,800 | 0 |
| 10-Jun-2022 | 436.00 | 436.00 | 416.00 | 432.00 | 241,300 | 0 |
| 09-Jun-2022 | 438.00 | 440.00 | 426.00 | 438.00 | 347,300 | 0 |
| 08-Jun-2022 | 444.00 | 444.00 | 438.00 | 438.00 | 161,400 | 0 |