| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 360.00 | 366.00 | 336.00 | 338.00 | 736,900 | 0 |
| 28-Oct-2022 | 358.00 | 390.00 | 340.00 | 360.00 | 677,800 | 0 |
| 27-Oct-2022 | 382.00 | 394.00 | 356.00 | 356.00 | 725,800 | 0 |
| 26-Oct-2022 | 370.00 | 400.00 | 370.00 | 382.00 | 329,200 | 0 |
| 25-Oct-2022 | 372.00 | 386.00 | 350.00 | 370.00 | 452,200 | 0 |
| 24-Oct-2022 | 402.00 | 410.00 | 372.00 | 372.00 | 1,722,000 | 0 |
| 21-Oct-2022 | 394.00 | 408.00 | 368.00 | 400.00 | 699,600 | 0 |
| 20-Oct-2022 | 402.00 | 418.00 | 390.00 | 394.00 | 265,300 | 0 |
| 19-Oct-2022 | 404.00 | 416.00 | 386.00 | 402.00 | 113,100 | 0 |
| 18-Oct-2022 | 414.00 | 420.00 | 400.00 | 406.00 | 103,600 | 0 |
| 17-Oct-2022 | 400.00 | 460.00 | 396.00 | 414.00 | 273,200 | 0 |
| 14-Oct-2022 | 404.00 | 420.00 | 392.00 | 400.00 | 121,500 | 0 |
| 13-Oct-2022 | 400.00 | 430.00 | 394.00 | 404.00 | 152,500 | 0 |
| 12-Oct-2022 | 400.00 | 410.00 | 388.00 | 396.00 | 92,100 | 0 |
| 11-Oct-2022 | 416.00 | 460.00 | 392.00 | 396.00 | 318,400 | 0 |
| 10-Oct-2022 | 440.00 | 446.00 | 420.00 | 420.00 | 37,500 | 0 |
| 07-Oct-2022 | 372.00 | 450.00 | 372.00 | 450.00 | 454,900 | 0 |
| 06-Oct-2022 | 388.00 | 400.00 | 378.00 | 388.00 | 166,100 | 0 |
| 05-Oct-2022 | 396.00 | 420.00 | 370.00 | 388.00 | 1,148,500 | 0 |
| 04-Oct-2022 | 400.00 | 404.00 | 370.00 | 396.00 | 264,900 | 0 |
| 03-Oct-2022 | 390.00 | 404.00 | 382.00 | 396.00 | 154,000 | 0 |
| 30-Sep-2022 | 408.00 | 408.00 | 378.00 | 392.00 | 248,200 | 0 |
| 29-Sep-2022 | 398.00 | 440.00 | 396.00 | 406.00 | 369,800 | 0 |
| 28-Sep-2022 | 402.00 | 406.00 | 390.00 | 398.00 | 102,600 | 0 |
| 27-Sep-2022 | 390.00 | 408.00 | 386.00 | 396.00 | 169,700 | 0 |
| 26-Sep-2022 | 374.00 | 444.00 | 360.00 | 390.00 | 1,037,600 | 0 |
| 23-Sep-2022 | 378.00 | 400.00 | 350.00 | 380.00 | 367,600 | 0 |
| 22-Sep-2022 | 400.00 | 400.00 | 370.00 | 372.00 | 1,623,400 | 0 |
| 21-Sep-2022 | 434.00 | 520.00 | 396.00 | 396.00 | 2,314,100 | 0 |
| 20-Sep-2022 | 340.00 | 424.00 | 340.00 | 424.00 | 929,100 | 0 |
| 19-Sep-2022 | 328.00 | 346.00 | 328.00 | 340.00 | 39,400 | 0 |
| 16-Sep-2022 | 332.00 | 342.00 | 328.00 | 328.00 | 49,500 | 0 |
| 15-Sep-2022 | 338.00 | 344.00 | 328.00 | 332.00 | 92,400 | 0 |
| 14-Sep-2022 | 346.00 | 350.00 | 336.00 | 338.00 | 122,000 | 0 |
| 13-Sep-2022 | 348.00 | 354.00 | 336.00 | 348.00 | 30,300 | 0 |
| 12-Sep-2022 | 364.00 | 364.00 | 340.00 | 348.00 | 92,400 | 0 |
| 09-Sep-2022 | 364.00 | 364.00 | 344.00 | 364.00 | 71,200 | 0 |
| 08-Sep-2022 | 362.00 | 372.00 | 342.00 | 358.00 | 187,800 | 0 |
| 07-Sep-2022 | 350.00 | 360.00 | 350.00 | 360.00 | 94,600 | 0 |
| 06-Sep-2022 | 366.00 | 400.00 | 346.00 | 362.00 | 692,900 | 0 |
| 05-Sep-2022 | 316.00 | 390.00 | 312.00 | 370.00 | 296,000 | 0 |
| 02-Sep-2022 | 312.00 | 318.00 | 310.00 | 312.00 | 47,800 | 0 |
| 01-Sep-2022 | 330.00 | 330.00 | 308.00 | 308.00 | 242,300 | 0 |
| 31-Aug-2022 | 286.00 | 350.00 | 286.00 | 330.00 | 135,700 | 0 |
| 30-Aug-2022 | 286.00 | 304.00 | 282.00 | 302.00 | 37,000 | 0 |
| 29-Aug-2022 | 306.00 | 306.00 | 294.00 | 300.00 | 8,500 | 0 |
| 26-Aug-2022 | 328.00 | 328.00 | 306.00 | 306.00 | 92,300 | 0 |
| 25-Aug-2022 | 306.00 | 346.00 | 294.00 | 328.00 | 96,100 | 0 |
| 24-Aug-2022 | 294.00 | 310.00 | 294.00 | 308.00 | 11,500 | 0 |
| 23-Aug-2022 | 296.00 | 296.00 | 294.00 | 294.00 | 500 | 0 |
| 22-Aug-2022 | 308.00 | 308.00 | 294.00 | 294.00 | 15,600 | 0 |
| 19-Aug-2022 | 308.00 | 308.00 | 308.00 | 308.00 | 3,900 | 0 |
| 18-Aug-2022 | 304.00 | 310.00 | 304.00 | 308.00 | 4,700 | 0 |
| 16-Aug-2022 | 294.00 | 302.00 | 294.00 | 302.00 | 20,800 | 0 |
| 15-Aug-2022 | 298.00 | 298.00 | 296.00 | 296.00 | 21,400 | 0 |
| 12-Aug-2022 | 298.00 | 300.00 | 298.00 | 298.00 | 8,300 | 0 |
| 11-Aug-2022 | 300.00 | 300.00 | 290.00 | 298.00 | 25,600 | 0 |
| 10-Aug-2022 | 296.00 | 296.00 | 296.00 | 296.00 | 0 | 0 |
| 09-Aug-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 7,400 | 0 |
| 08-Aug-2022 | 290.00 | 298.00 | 288.00 | 298.00 | 4,600 | 0 |
| 05-Aug-2022 | 288.00 | 290.00 | 288.00 | 290.00 | 1,700 | 0 |
| 04-Aug-2022 | 288.00 | 300.00 | 288.00 | 298.00 | 2,100 | 0 |
| 03-Aug-2022 | 300.00 | 302.00 | 288.00 | 300.00 | 12,100 | 0 |
| 02-Aug-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 200 | 0 |
| 01-Aug-2022 | 300.00 | 304.00 | 288.00 | 292.00 | 6,100 | 0 |
| 29-Jul-2022 | 300.00 | 304.00 | 300.00 | 300.00 | 12,600 | 0 |
| 28-Jul-2022 | 288.00 | 300.00 | 288.00 | 300.00 | 16,800 | 0 |
| 27-Jul-2022 | 286.00 | 322.00 | 286.00 | 290.00 | 17,500 | 0 |
| 26-Jul-2022 | 288.00 | 308.00 | 288.00 | 292.00 | 2,500 | 0 |
| 25-Jul-2022 | 294.00 | 294.00 | 292.00 | 292.00 | 400 | 0 |
| 22-Jul-2022 | 292.00 | 296.00 | 278.00 | 294.00 | 54,700 | 0 |
| 21-Jul-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 1,800 | 0 |
| 20-Jul-2022 | 300.00 | 300.00 | 294.00 | 300.00 | 5,400 | 0 |
| 19-Jul-2022 | 296.00 | 302.00 | 294.00 | 294.00 | 2,800 | 0 |
| 18-Jul-2022 | 300.00 | 308.00 | 286.00 | 296.00 | 11,900 | 0 |
| 15-Jul-2022 | 302.00 | 302.00 | 288.00 | 288.00 | 2,400 | 0 |
| 14-Jul-2022 | 294.00 | 308.00 | 288.00 | 302.00 | 24,700 | 0 |
| 13-Jul-2022 | 302.00 | 302.00 | 288.00 | 294.00 | 6,800 | 0 |
| 12-Jul-2022 | 286.00 | 306.00 | 286.00 | 302.00 | 10,500 | 0 |
| 11-Jul-2022 | 300.00 | 302.00 | 296.00 | 298.00 | 2,700 | 0 |
| 08-Jul-2022 | 286.00 | 306.00 | 286.00 | 302.00 | 1,800 | 0 |
| 07-Jul-2022 | 292.00 | 292.00 | 290.00 | 292.00 | 2,900 | 0 |
| 06-Jul-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 2,100 | 0 |
| 05-Jul-2022 | 298.00 | 306.00 | 280.00 | 304.00 | 3,700 | 0 |
| 04-Jul-2022 | 290.00 | 306.00 | 290.00 | 298.00 | 3,800 | 0 |
| 01-Jul-2022 | 286.00 | 290.00 | 286.00 | 290.00 | 600 | 0 |
| 30-Jun-2022 | 306.00 | 306.00 | 298.00 | 298.00 | 3,800 | 0 |
| 29-Jun-2022 | 290.00 | 306.00 | 290.00 | 306.00 | 7,100 | 0 |
| 28-Jun-2022 | 292.00 | 292.00 | 292.00 | 292.00 | 5,300 | 0 |
| 27-Jun-2022 | 294.00 | 304.00 | 292.00 | 292.00 | 55,100 | 0 |
| 24-Jun-2022 | 306.00 | 310.00 | 290.00 | 292.00 | 119,600 | 0 |
| 23-Jun-2022 | 290.00 | 300.00 | 288.00 | 288.00 | 89,600 | 0 |
| 22-Jun-2022 | 316.00 | 316.00 | 290.00 | 300.00 | 144,800 | 0 |
| 21-Jun-2022 | 306.00 | 310.00 | 298.00 | 300.00 | 42,500 | 0 |
| 20-Jun-2022 | 306.00 | 310.00 | 290.00 | 294.00 | 47,000 | 0 |
| 17-Jun-2022 | 296.00 | 308.00 | 284.00 | 306.00 | 51,700 | 0 |
| 16-Jun-2022 | 328.00 | 330.00 | 296.00 | 296.00 | 203,600 | 0 |
| 15-Jun-2022 | 294.00 | 318.00 | 278.00 | 302.00 | 96,900 | 0 |
| 14-Jun-2022 | 308.00 | 328.00 | 294.00 | 294.00 | 90,800 | 0 |
| 13-Jun-2022 | 308.00 | 308.00 | 290.00 | 292.00 | 1,800 | 0 |