| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 965.00 | 1,015.00 | 965.00 | 1,005.00 | 87,619,400 | 0 |
| 25-Oct-2022 | 990.00 | 995.00 | 965.00 | 965.00 | 14,066,700 | 0 |
| 24-Oct-2022 | 980.00 | 990.00 | 970.00 | 985.00 | 15,398,800 | 0 |
| 21-Oct-2022 | 970.00 | 985.00 | 955.00 | 980.00 | 37,106,900 | 0 |
| 20-Oct-2022 | 915.00 | 970.00 | 910.00 | 970.00 | 74,155,200 | 0 |
| 19-Oct-2022 | 915.00 | 925.00 | 915.00 | 915.00 | 7,750,900 | 0 |
| 18-Oct-2022 | 915.00 | 925.00 | 905.00 | 915.00 | 15,056,400 | 0 |
| 17-Oct-2022 | 940.00 | 950.00 | 915.00 | 915.00 | 27,014,300 | 0 |
| 14-Oct-2022 | 920.00 | 940.00 | 910.00 | 940.00 | 40,879,300 | 0 |
| 13-Oct-2022 | 900.00 | 920.00 | 900.00 | 920.00 | 20,860,600 | 0 |
| 12-Oct-2022 | 910.00 | 910.00 | 895.00 | 900.00 | 7,806,900 | 0 |
| 11-Oct-2022 | 905.00 | 910.00 | 895.00 | 905.00 | 7,805,300 | 0 |
| 10-Oct-2022 | 895.00 | 900.00 | 890.00 | 895.00 | 12,696,300 | 0 |
| 07-Oct-2022 | 910.00 | 910.00 | 895.00 | 895.00 | 11,267,900 | 0 |
| 06-Oct-2022 | 900.00 | 910.00 | 900.00 | 900.00 | 8,813,700 | 0 |
| 05-Oct-2022 | 905.00 | 910.00 | 900.00 | 900.00 | 14,566,100 | 0 |
| 04-Oct-2022 | 905.00 | 910.00 | 895.00 | 900.00 | 11,158,600 | 0 |
| 03-Oct-2022 | 910.00 | 910.00 | 895.00 | 900.00 | 11,187,000 | 0 |
| 30-Sep-2022 | 905.00 | 915.00 | 900.00 | 910.00 | 23,993,600 | 0 |
| 29-Sep-2022 | 920.00 | 930.00 | 900.00 | 905.00 | 18,007,700 | 0 |
| 28-Sep-2022 | 885.00 | 930.00 | 880.00 | 920.00 | 66,267,800 | 0 |
| 27-Sep-2022 | 880.00 | 885.00 | 880.00 | 885.00 | 9,082,500 | 0 |
| 26-Sep-2022 | 885.00 | 890.00 | 875.00 | 880.00 | 13,781,700 | 0 |
| 23-Sep-2022 | 890.00 | 890.00 | 880.00 | 885.00 | 5,995,000 | 0 |
| 22-Sep-2022 | 885.00 | 890.00 | 880.00 | 885.00 | 6,245,900 | 0 |
| 21-Sep-2022 | 885.00 | 890.00 | 880.00 | 885.00 | 10,873,200 | 0 |
| 20-Sep-2022 | 900.00 | 900.00 | 885.00 | 885.00 | 12,412,500 | 0 |
| 19-Sep-2022 | 890.00 | 895.00 | 880.00 | 895.00 | 16,302,000 | 0 |
| 16-Sep-2022 | 900.00 | 905.00 | 890.00 | 890.00 | 19,902,000 | 0 |
| 15-Sep-2022 | 905.00 | 905.00 | 895.00 | 895.00 | 13,569,300 | 0 |
| 14-Sep-2022 | 900.00 | 905.00 | 895.00 | 900.00 | 9,199,200 | 0 |
| 13-Sep-2022 | 900.00 | 905.00 | 895.00 | 905.00 | 6,401,100 | 0 |
| 12-Sep-2022 | 895.00 | 905.00 | 890.00 | 900.00 | 9,459,700 | 0 |
| 09-Sep-2022 | 890.00 | 895.00 | 890.00 | 895.00 | 5,800,100 | 0 |
| 08-Sep-2022 | 900.00 | 900.00 | 890.00 | 890.00 | 9,910,700 | 0 |
| 07-Sep-2022 | 895.00 | 900.00 | 890.00 | 895.00 | 16,765,400 | 0 |
| 06-Sep-2022 | 900.00 | 905.00 | 895.00 | 895.00 | 17,443,900 | 0 |
| 05-Sep-2022 | 900.00 | 905.00 | 895.00 | 900.00 | 11,152,400 | 0 |
| 02-Sep-2022 | 910.00 | 910.00 | 900.00 | 900.00 | 8,443,900 | 0 |
| 01-Sep-2022 | 910.00 | 910.00 | 905.00 | 905.00 | 2,907,200 | 0 |
| 31-Aug-2022 | 910.00 | 915.00 | 900.00 | 910.00 | 13,239,900 | 0 |
| 30-Aug-2022 | 905.00 | 915.00 | 905.00 | 910.00 | 8,292,100 | 0 |
| 29-Aug-2022 | 905.00 | 910.00 | 900.00 | 905.00 | 14,749,200 | 0 |
| 26-Aug-2022 | 910.00 | 915.00 | 905.00 | 910.00 | 14,617,800 | 0 |
| 25-Aug-2022 | 910.00 | 915.00 | 905.00 | 910.00 | 7,387,200 | 0 |
| 24-Aug-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 12,284,000 | 0 |
| 23-Aug-2022 | 920.00 | 920.00 | 910.00 | 910.00 | 11,022,200 | 0 |
| 22-Aug-2022 | 915.00 | 925.00 | 910.00 | 920.00 | 8,105,200 | 0 |
| 19-Aug-2022 | 925.00 | 930.00 | 915.00 | 920.00 | 10,212,300 | 0 |
| 18-Aug-2022 | 910.00 | 925.00 | 910.00 | 925.00 | 19,438,000 | 0 |
| 16-Aug-2022 | 915.00 | 920.00 | 905.00 | 910.00 | 13,814,400 | 0 |
| 15-Aug-2022 | 910.00 | 920.00 | 910.00 | 910.00 | 12,013,400 | 0 |
| 12-Aug-2022 | 925.00 | 925.00 | 905.00 | 910.00 | 53,703,100 | 0 |
| 11-Aug-2022 | 925.00 | 930.00 | 920.00 | 920.00 | 13,621,700 | 0 |
| 10-Aug-2022 | 925.00 | 930.00 | 915.00 | 920.00 | 15,786,600 | 0 |
| 09-Aug-2022 | 920.00 | 930.00 | 920.00 | 925.00 | 11,632,500 | 0 |
| 08-Aug-2022 | 925.00 | 935.00 | 915.00 | 920.00 | 16,636,100 | 0 |
| 05-Aug-2022 | 925.00 | 930.00 | 920.00 | 925.00 | 11,333,700 | 0 |
| 04-Aug-2022 | 915.00 | 925.00 | 910.00 | 920.00 | 8,392,000 | 0 |
| 03-Aug-2022 | 910.00 | 920.00 | 900.00 | 910.00 | 17,472,900 | 0 |
| 02-Aug-2022 | 920.00 | 925.00 | 900.00 | 910.00 | 39,298,900 | 0 |
| 01-Aug-2022 | 920.00 | 930.00 | 915.00 | 920.00 | 16,347,400 | 0 |
| 29-Jul-2022 | 935.00 | 940.00 | 910.00 | 930.00 | 54,315,100 | 0 |
| 28-Jul-2022 | 965.00 | 970.00 | 915.00 | 940.00 | 62,020,700 | 0 |
| 27-Jul-2022 | 980.00 | 985.00 | 960.00 | 960.00 | 20,784,600 | 0 |
| 26-Jul-2022 | 970.00 | 990.00 | 960.00 | 980.00 | 19,315,400 | 0 |
| 25-Jul-2022 | 975.00 | 975.00 | 965.00 | 970.00 | 10,748,600 | 0 |
| 22-Jul-2022 | 980.00 | 980.00 | 965.00 | 975.00 | 13,696,000 | 0 |
| 21-Jul-2022 | 965.00 | 975.00 | 960.00 | 970.00 | 9,816,700 | 0 |
| 20-Jul-2022 | 960.00 | 980.00 | 960.00 | 960.00 | 19,340,000 | 0 |
| 19-Jul-2022 | 960.00 | 965.00 | 950.00 | 960.00 | 6,846,800 | 0 |
| 18-Jul-2022 | 960.00 | 970.00 | 945.00 | 960.00 | 5,825,100 | 0 |
| 15-Jul-2022 | 955.00 | 975.00 | 955.00 | 960.00 | 15,766,500 | 0 |
| 14-Jul-2022 | 950.00 | 955.00 | 945.00 | 955.00 | 10,585,100 | 0 |
| 13-Jul-2022 | 955.00 | 960.00 | 945.00 | 950.00 | 13,042,600 | 0 |
| 12-Jul-2022 | 960.00 | 965.00 | 950.00 | 955.00 | 11,967,300 | 0 |
| 11-Jul-2022 | 965.00 | 965.00 | 950.00 | 960.00 | 5,391,700 | 0 |
| 08-Jul-2022 | 970.00 | 975.00 | 940.00 | 960.00 | 23,656,900 | 0 |
| 07-Jul-2022 | 975.00 | 975.00 | 965.00 | 970.00 | 7,482,200 | 0 |
| 06-Jul-2022 | 960.00 | 970.00 | 950.00 | 970.00 | 13,693,300 | 0 |
| 05-Jul-2022 | 955.00 | 970.00 | 955.00 | 960.00 | 5,898,700 | 0 |
| 04-Jul-2022 | 975.00 | 985.00 | 935.00 | 950.00 | 26,858,300 | 0 |
| 01-Jul-2022 | 975.00 | 1,000.00 | 970.00 | 975.00 | 17,615,600 | 0 |
| 30-Jun-2022 | 1,005.00 | 1,005.00 | 975.00 | 975.00 | 22,508,400 | 0 |
| 29-Jun-2022 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 9,574,600 | 0 |
| 28-Jun-2022 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 14,530,900 | 0 |
| 27-Jun-2022 | 1,015.00 | 1,015.00 | 990.00 | 1,005.00 | 9,272,600 | 0 |
| 24-Jun-2022 | 995.00 | 1,010.00 | 985.00 | 1,005.00 | 18,570,800 | 0 |
| 23-Jun-2022 | 990.00 | 995.00 | 950.00 | 990.00 | 41,675,900 | 0 |
| 22-Jun-2022 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 19,930,000 | 0 |
| 21-Jun-2022 | 980.00 | 1,010.00 | 980.00 | 995.00 | 38,832,000 | 0 |
| 20-Jun-2022 | 985.00 | 990.00 | 965.00 | 985.00 | 62,429,200 | 0 |
| 17-Jun-2022 | 1,065.00 | 1,070.00 | 1,025.00 | 1,030.00 | 76,809,900 | 0 |
| 16-Jun-2022 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 38,627,700 | 0 |
| 15-Jun-2022 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 51,994,400 | 0 |
| 14-Jun-2022 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 39,053,700 | 0 |
| 13-Jun-2022 | 1,050.00 | 1,080.00 | 1,035.00 | 1,055.00 | 52,035,200 | 0 |
| 10-Jun-2022 | 1,130.00 | 1,130.00 | 1,075.00 | 1,075.00 | 47,745,600 | 0 |
| 09-Jun-2022 | 1,155.00 | 1,170.00 | 1,130.00 | 1,130.00 | 39,460,300 | 0 |
| 08-Jun-2022 | 1,160.00 | 1,165.00 | 1,145.00 | 1,155.00 | 43,211,400 | 0 |