| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 290.00 | 300.00 | 290.00 | 292.00 | 244,200 | 0 |
| 25-Oct-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 900 | 0 |
| 24-Oct-2022 | 288.00 | 290.00 | 282.00 | 290.00 | 99,000 | 0 |
| 21-Oct-2022 | 292.00 | 292.00 | 280.00 | 288.00 | 3,000 | 0 |
| 20-Oct-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 500 | 0 |
| 19-Oct-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 54,600 | 0 |
| 18-Oct-2022 | 288.00 | 290.00 | 280.00 | 290.00 | 54,900 | 0 |
| 17-Oct-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 3,000 | 0 |
| 14-Oct-2022 | 290.00 | 296.00 | 284.00 | 286.00 | 88,400 | 0 |
| 13-Oct-2022 | 294.00 | 294.00 | 284.00 | 284.00 | 175,500 | 0 |
| 12-Oct-2022 | 290.00 | 292.00 | 286.00 | 292.00 | 106,800 | 0 |
| 11-Oct-2022 | 292.00 | 302.00 | 288.00 | 294.00 | 395,600 | 0 |
| 10-Oct-2022 | 288.00 | 292.00 | 286.00 | 292.00 | 10,700 | 0 |
| 07-Oct-2022 | 294.00 | 294.00 | 288.00 | 290.00 | 146,600 | 0 |
| 06-Oct-2022 | 290.00 | 294.00 | 288.00 | 288.00 | 4,900 | 0 |
| 05-Oct-2022 | 290.00 | 308.00 | 290.00 | 290.00 | 20,900 | 0 |
| 04-Oct-2022 | 290.00 | 294.00 | 288.00 | 290.00 | 8,400 | 0 |
| 03-Oct-2022 | 290.00 | 296.00 | 288.00 | 290.00 | 40,200 | 0 |
| 30-Sep-2022 | 292.00 | 292.00 | 288.00 | 290.00 | 2,800 | 0 |
| 29-Sep-2022 | 288.00 | 292.00 | 282.00 | 292.00 | 106,600 | 0 |
| 28-Sep-2022 | 286.00 | 290.00 | 286.00 | 290.00 | 1,000 | 0 |
| 27-Sep-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 1,600 | 0 |
| 26-Sep-2022 | 294.00 | 298.00 | 284.00 | 290.00 | 60,500 | 0 |
| 23-Sep-2022 | 288.00 | 310.00 | 282.00 | 294.00 | 516,000 | 0 |
| 22-Sep-2022 | 282.00 | 290.00 | 282.00 | 288.00 | 99,500 | 0 |
| 21-Sep-2022 | 286.00 | 288.00 | 280.00 | 282.00 | 157,500 | 0 |
| 20-Sep-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 6,600 | 0 |
| 19-Sep-2022 | 290.00 | 294.00 | 284.00 | 288.00 | 124,900 | 0 |
| 16-Sep-2022 | 284.00 | 296.00 | 282.00 | 284.00 | 516,900 | 0 |
| 15-Sep-2022 | 288.00 | 288.00 | 282.00 | 284.00 | 29,600 | 0 |
| 14-Sep-2022 | 284.00 | 288.00 | 284.00 | 288.00 | 6,900 | 0 |
| 13-Sep-2022 | 290.00 | 292.00 | 288.00 | 290.00 | 18,100 | 0 |
| 12-Sep-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 18,700 | 0 |
| 09-Sep-2022 | 292.00 | 300.00 | 288.00 | 292.00 | 23,600 | 0 |
| 08-Sep-2022 | 284.00 | 300.00 | 284.00 | 292.00 | 99,900 | 0 |
| 07-Sep-2022 | 294.00 | 294.00 | 280.00 | 284.00 | 30,600 | 0 |
| 06-Sep-2022 | 302.00 | 302.00 | 290.00 | 300.00 | 208,100 | 0 |
| 05-Sep-2022 | 290.00 | 310.00 | 288.00 | 300.00 | 261,200 | 0 |
| 02-Sep-2022 | 290.00 | 296.00 | 288.00 | 290.00 | 187,300 | 0 |
| 01-Sep-2022 | 290.00 | 290.00 | 280.00 | 290.00 | 149,600 | 0 |
| 31-Aug-2022 | 286.00 | 290.00 | 278.00 | 290.00 | 534,000 | 0 |
| 30-Aug-2022 | 286.00 | 290.00 | 282.00 | 286.00 | 141,200 | 0 |
| 29-Aug-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 42,600 | 0 |
| 26-Aug-2022 | 288.00 | 290.00 | 280.00 | 288.00 | 9,000 | 0 |
| 25-Aug-2022 | 290.00 | 292.00 | 278.00 | 288.00 | 44,900 | 0 |
| 24-Aug-2022 | 288.00 | 294.00 | 288.00 | 290.00 | 8,900 | 0 |
| 23-Aug-2022 | 296.00 | 296.00 | 288.00 | 294.00 | 26,500 | 0 |
| 22-Aug-2022 | 292.00 | 294.00 | 284.00 | 286.00 | 629,900 | 0 |
| 19-Aug-2022 | 296.00 | 300.00 | 290.00 | 292.00 | 208,600 | 0 |
| 18-Aug-2022 | 290.00 | 296.00 | 290.00 | 296.00 | 500 | 0 |
| 16-Aug-2022 | 294.00 | 300.00 | 292.00 | 292.00 | 164,400 | 0 |
| 15-Aug-2022 | 288.00 | 306.00 | 286.00 | 300.00 | 254,200 | 0 |
| 12-Aug-2022 | 292.00 | 292.00 | 278.00 | 288.00 | 425,300 | 0 |
| 11-Aug-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 164,400 | 0 |
| 10-Aug-2022 | 290.00 | 294.00 | 288.00 | 292.00 | 7,400 | 0 |
| 09-Aug-2022 | 292.00 | 296.00 | 288.00 | 290.00 | 72,600 | 0 |
| 08-Aug-2022 | 300.00 | 310.00 | 290.00 | 296.00 | 124,900 | 0 |
| 05-Aug-2022 | 296.00 | 300.00 | 292.00 | 300.00 | 51,100 | 0 |
| 04-Aug-2022 | 296.00 | 296.00 | 296.00 | 296.00 | 600 | 0 |
| 03-Aug-2022 | 294.00 | 294.00 | 292.00 | 292.00 | 5,800 | 0 |
| 02-Aug-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 1,800 | 0 |
| 01-Aug-2022 | 298.00 | 300.00 | 290.00 | 296.00 | 32,200 | 0 |
| 29-Jul-2022 | 288.00 | 298.00 | 286.00 | 292.00 | 34,600 | 0 |
| 28-Jul-2022 | 292.00 | 298.00 | 292.00 | 294.00 | 4,000 | 0 |
| 27-Jul-2022 | 290.00 | 298.00 | 280.00 | 290.00 | 44,400 | 0 |
| 26-Jul-2022 | 296.00 | 298.00 | 296.00 | 298.00 | 11,100 | 0 |
| 25-Jul-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 5,400 | 0 |
| 22-Jul-2022 | 296.00 | 296.00 | 288.00 | 294.00 | 11,900 | 0 |
| 21-Jul-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 157,100 | 0 |
| 20-Jul-2022 | 290.00 | 298.00 | 290.00 | 298.00 | 17,000 | 0 |
| 19-Jul-2022 | 302.00 | 302.00 | 290.00 | 290.00 | 165,700 | 0 |
| 18-Jul-2022 | 300.00 | 304.00 | 290.00 | 302.00 | 555,900 | 0 |
| 15-Jul-2022 | 296.00 | 300.00 | 286.00 | 300.00 | 204,200 | 0 |
| 14-Jul-2022 | 290.00 | 298.00 | 286.00 | 296.00 | 328,800 | 0 |
| 13-Jul-2022 | 286.00 | 298.00 | 284.00 | 290.00 | 487,000 | 0 |
| 12-Jul-2022 | 280.00 | 286.00 | 278.00 | 286.00 | 244,800 | 0 |
| 11-Jul-2022 | 280.00 | 284.00 | 278.00 | 280.00 | 124,800 | 0 |
| 08-Jul-2022 | 276.00 | 306.00 | 274.00 | 276.00 | 274,900 | 0 |
| 07-Jul-2022 | 296.00 | 296.00 | 294.00 | 294.00 | 109,300 | 0 |
| 06-Jul-2022 | 338.00 | 338.00 | 316.00 | 316.00 | 116,600 | 0 |
| 05-Jul-2022 | 300.00 | 340.00 | 292.00 | 338.00 | 330,200 | 0 |
| 04-Jul-2022 | 298.00 | 300.00 | 294.00 | 300.00 | 3,800 | 0 |
| 01-Jul-2022 | 302.00 | 302.00 | 290.00 | 298.00 | 6,300 | 0 |
| 30-Jun-2022 | 306.00 | 306.00 | 290.00 | 300.00 | 7,700 | 0 |
| 29-Jun-2022 | 298.00 | 300.00 | 292.00 | 296.00 | 108,500 | 0 |
| 28-Jun-2022 | 292.00 | 300.00 | 292.00 | 298.00 | 5,500 | 0 |
| 27-Jun-2022 | 294.00 | 306.00 | 294.00 | 294.00 | 234,800 | 0 |
| 24-Jun-2022 | 294.00 | 304.00 | 290.00 | 294.00 | 168,100 | 0 |
| 23-Jun-2022 | 290.00 | 296.00 | 290.00 | 294.00 | 800 | 0 |
| 22-Jun-2022 | 298.00 | 298.00 | 288.00 | 298.00 | 9,300 | 0 |
| 21-Jun-2022 | 288.00 | 298.00 | 288.00 | 298.00 | 9,700 | 0 |
| 20-Jun-2022 | 302.00 | 302.00 | 290.00 | 294.00 | 91,800 | 0 |
| 17-Jun-2022 | 294.00 | 310.00 | 294.00 | 300.00 | 74,900 | 0 |
| 16-Jun-2022 | 300.00 | 300.00 | 294.00 | 294.00 | 15,400 | 0 |
| 15-Jun-2022 | 294.00 | 304.00 | 292.00 | 298.00 | 107,600 | 0 |
| 14-Jun-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 98,100 | 0 |
| 13-Jun-2022 | 298.00 | 300.00 | 288.00 | 300.00 | 107,900 | 0 |
| 10-Jun-2022 | 296.00 | 304.00 | 288.00 | 298.00 | 139,700 | 0 |
| 09-Jun-2022 | 306.00 | 322.00 | 300.00 | 300.00 | 193,200 | 0 |
| 08-Jun-2022 | 340.00 | 340.00 | 322.00 | 322.00 | 229,700 | 0 |