| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 416.00 | 430.00 | 404.00 | 412.00 | 1,038,900 | 0 |
| 28-Oct-2022 | 390.00 | 424.00 | 390.00 | 412.00 | 3,575,100 | 0 |
| 27-Oct-2022 | 382.00 | 392.00 | 376.00 | 382.00 | 74,700 | 0 |
| 26-Oct-2022 | 376.00 | 388.00 | 370.00 | 380.00 | 127,800 | 0 |
| 25-Oct-2022 | 376.00 | 380.00 | 368.00 | 374.00 | 558,500 | 0 |
| 24-Oct-2022 | 368.00 | 378.00 | 368.00 | 374.00 | 25,000 | 0 |
| 21-Oct-2022 | 370.00 | 382.00 | 368.00 | 374.00 | 120,800 | 0 |
| 20-Oct-2022 | 368.00 | 382.00 | 364.00 | 366.00 | 313,000 | 0 |
| 19-Oct-2022 | 372.00 | 374.00 | 368.00 | 368.00 | 65,600 | 0 |
| 18-Oct-2022 | 376.00 | 378.00 | 370.00 | 370.00 | 280,900 | 0 |
| 17-Oct-2022 | 370.00 | 386.00 | 370.00 | 376.00 | 39,400 | 0 |
| 14-Oct-2022 | 374.00 | 400.00 | 366.00 | 376.00 | 370,700 | 0 |
| 13-Oct-2022 | 378.00 | 384.00 | 364.00 | 372.00 | 60,800 | 0 |
| 12-Oct-2022 | 380.00 | 380.00 | 378.00 | 378.00 | 23,600 | 0 |
| 11-Oct-2022 | 384.00 | 394.00 | 380.00 | 380.00 | 65,000 | 0 |
| 10-Oct-2022 | 380.00 | 396.00 | 376.00 | 384.00 | 267,300 | 0 |
| 07-Oct-2022 | 384.00 | 386.00 | 380.00 | 384.00 | 112,000 | 0 |
| 06-Oct-2022 | 380.00 | 384.00 | 380.00 | 384.00 | 70,900 | 0 |
| 05-Oct-2022 | 382.00 | 384.00 | 378.00 | 380.00 | 40,700 | 0 |
| 04-Oct-2022 | 382.00 | 384.00 | 378.00 | 378.00 | 63,400 | 0 |
| 03-Oct-2022 | 374.00 | 384.00 | 374.00 | 382.00 | 40,600 | 0 |
| 30-Sep-2022 | 374.00 | 378.00 | 366.00 | 374.00 | 62,700 | 0 |
| 29-Sep-2022 | 380.00 | 384.00 | 370.00 | 374.00 | 180,800 | 0 |
| 28-Sep-2022 | 382.00 | 384.00 | 380.00 | 380.00 | 72,000 | 0 |
| 27-Sep-2022 | 380.00 | 386.00 | 378.00 | 380.00 | 29,900 | 0 |
| 26-Sep-2022 | 382.00 | 386.00 | 380.00 | 380.00 | 141,600 | 0 |
| 23-Sep-2022 | 384.00 | 388.00 | 378.00 | 382.00 | 221,200 | 0 |
| 22-Sep-2022 | 384.00 | 386.00 | 380.00 | 384.00 | 75,000 | 0 |
| 21-Sep-2022 | 380.00 | 386.00 | 378.00 | 384.00 | 157,300 | 0 |
| 20-Sep-2022 | 396.00 | 402.00 | 378.00 | 378.00 | 1,150,000 | 0 |
| 19-Sep-2022 | 394.00 | 400.00 | 388.00 | 396.00 | 173,200 | 0 |
| 16-Sep-2022 | 396.00 | 400.00 | 392.00 | 392.00 | 265,800 | 0 |
| 15-Sep-2022 | 392.00 | 410.00 | 392.00 | 396.00 | 937,400 | 0 |
| 14-Sep-2022 | 390.00 | 392.00 | 388.00 | 392.00 | 99,900 | 0 |
| 13-Sep-2022 | 390.00 | 390.00 | 388.00 | 390.00 | 126,800 | 0 |
| 12-Sep-2022 | 388.00 | 394.00 | 386.00 | 390.00 | 220,000 | 0 |
| 09-Sep-2022 | 388.00 | 394.00 | 384.00 | 388.00 | 100,100 | 0 |
| 08-Sep-2022 | 386.00 | 392.00 | 382.00 | 388.00 | 201,200 | 0 |
| 07-Sep-2022 | 382.00 | 400.00 | 378.00 | 384.00 | 591,100 | 0 |
| 06-Sep-2022 | 384.00 | 388.00 | 384.00 | 386.00 | 93,300 | 0 |
| 05-Sep-2022 | 390.00 | 390.00 | 382.00 | 382.00 | 234,200 | 0 |
| 02-Sep-2022 | 388.00 | 392.00 | 388.00 | 390.00 | 77,200 | 0 |
| 01-Sep-2022 | 390.00 | 390.00 | 388.00 | 388.00 | 47,300 | 0 |
| 31-Aug-2022 | 390.00 | 390.00 | 388.00 | 390.00 | 23,600 | 0 |
| 30-Aug-2022 | 392.00 | 392.00 | 380.00 | 386.00 | 14,600 | 0 |
| 29-Aug-2022 | 388.00 | 398.00 | 380.00 | 392.00 | 18,300 | 0 |
| 26-Aug-2022 | 388.00 | 388.00 | 382.00 | 388.00 | 250,500 | 0 |
| 25-Aug-2022 | 390.00 | 392.00 | 388.00 | 388.00 | 45,400 | 0 |
| 24-Aug-2022 | 390.00 | 394.00 | 390.00 | 390.00 | 108,600 | 0 |
| 23-Aug-2022 | 390.00 | 392.00 | 386.00 | 390.00 | 109,500 | 0 |
| 22-Aug-2022 | 390.00 | 400.00 | 388.00 | 390.00 | 66,400 | 0 |
| 19-Aug-2022 | 396.00 | 406.00 | 388.00 | 390.00 | 287,100 | 0 |
| 18-Aug-2022 | 400.00 | 410.00 | 388.00 | 390.00 | 572,000 | 0 |
| 16-Aug-2022 | 376.00 | 388.00 | 374.00 | 374.00 | 66,500 | 0 |
| 15-Aug-2022 | 384.00 | 384.00 | 376.00 | 376.00 | 13,200 | 0 |
| 12-Aug-2022 | 380.00 | 386.00 | 376.00 | 384.00 | 31,500 | 0 |
| 11-Aug-2022 | 380.00 | 384.00 | 374.00 | 380.00 | 43,000 | 0 |
| 10-Aug-2022 | 376.00 | 382.00 | 374.00 | 378.00 | 25,400 | 0 |
| 09-Aug-2022 | 376.00 | 376.00 | 374.00 | 376.00 | 9,800 | 0 |
| 08-Aug-2022 | 376.00 | 378.00 | 374.00 | 374.00 | 77,600 | 0 |
| 05-Aug-2022 | 368.00 | 374.00 | 368.00 | 374.00 | 14,000 | 0 |
| 04-Aug-2022 | 372.00 | 374.00 | 368.00 | 368.00 | 14,500 | 0 |
| 03-Aug-2022 | 372.00 | 372.00 | 370.00 | 370.00 | 31,900 | 0 |
| 02-Aug-2022 | 370.00 | 378.00 | 370.00 | 370.00 | 20,500 | 0 |
| 01-Aug-2022 | 370.00 | 374.00 | 370.00 | 370.00 | 23,300 | 0 |
| 29-Jul-2022 | 370.00 | 370.00 | 364.00 | 370.00 | 22,900 | 0 |
| 28-Jul-2022 | 368.00 | 376.00 | 364.00 | 370.00 | 94,800 | 0 |
| 27-Jul-2022 | 364.00 | 374.00 | 364.00 | 368.00 | 77,000 | 0 |
| 26-Jul-2022 | 368.00 | 368.00 | 364.00 | 364.00 | 36,600 | 0 |
| 25-Jul-2022 | 368.00 | 370.00 | 362.00 | 366.00 | 102,000 | 0 |
| 22-Jul-2022 | 366.00 | 370.00 | 366.00 | 368.00 | 43,600 | 0 |
| 21-Jul-2022 | 372.00 | 374.00 | 366.00 | 366.00 | 16,000 | 0 |
| 20-Jul-2022 | 370.00 | 374.00 | 366.00 | 370.00 | 47,900 | 0 |
| 19-Jul-2022 | 366.00 | 374.00 | 362.00 | 370.00 | 15,700 | 0 |
| 18-Jul-2022 | 362.00 | 366.00 | 356.00 | 366.00 | 4,800 | 0 |
| 15-Jul-2022 | 368.00 | 368.00 | 362.00 | 362.00 | 16,600 | 0 |
| 14-Jul-2022 | 362.00 | 368.00 | 358.00 | 366.00 | 38,600 | 0 |
| 13-Jul-2022 | 366.00 | 366.00 | 360.00 | 362.00 | 39,000 | 0 |
| 12-Jul-2022 | 360.00 | 368.00 | 358.00 | 366.00 | 85,400 | 0 |
| 11-Jul-2022 | 366.00 | 370.00 | 358.00 | 360.00 | 69,500 | 0 |
| 08-Jul-2022 | 366.00 | 374.00 | 364.00 | 370.00 | 16,900 | 0 |
| 07-Jul-2022 | 368.00 | 370.00 | 364.00 | 366.00 | 18,400 | 0 |
| 06-Jul-2022 | 360.00 | 368.00 | 360.00 | 368.00 | 18,600 | 0 |
| 05-Jul-2022 | 356.00 | 362.00 | 350.00 | 362.00 | 127,500 | 0 |
| 04-Jul-2022 | 364.00 | 364.00 | 342.00 | 356.00 | 250,000 | 0 |
| 01-Jul-2022 | 370.00 | 374.00 | 360.00 | 364.00 | 191,700 | 0 |
| 30-Jun-2022 | 380.00 | 380.00 | 354.00 | 370.00 | 486,700 | 0 |
| 29-Jun-2022 | 390.00 | 398.00 | 380.00 | 380.00 | 286,800 | 0 |
| 28-Jun-2022 | 402.00 | 402.00 | 390.00 | 390.00 | 313,300 | 0 |
| 27-Jun-2022 | 402.00 | 414.00 | 400.00 | 404.00 | 1,032,500 | 0 |
| 24-Jun-2022 | 406.00 | 406.00 | 396.00 | 402.00 | 628,200 | 0 |
| 23-Jun-2022 | 394.00 | 396.00 | 392.00 | 396.00 | 198,300 | 0 |
| 22-Jun-2022 | 394.00 | 402.00 | 392.00 | 392.00 | 101,600 | 0 |
| 21-Jun-2022 | 394.00 | 398.00 | 382.00 | 392.00 | 73,600 | 0 |
| 20-Jun-2022 | 400.00 | 400.00 | 392.00 | 392.00 | 15,800 | 0 |
| 17-Jun-2022 | 388.00 | 394.00 | 384.00 | 392.00 | 98,600 | 0 |
| 16-Jun-2022 | 384.00 | 398.00 | 384.00 | 394.00 | 124,500 | 0 |
| 15-Jun-2022 | 400.00 | 406.00 | 382.00 | 384.00 | 859,900 | 0 |
| 14-Jun-2022 | 396.00 | 410.00 | 390.00 | 396.00 | 130,100 | 0 |
| 13-Jun-2022 | 408.00 | 408.00 | 394.00 | 394.00 | 93,300 | 0 |