| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 356.00 | 356.00 | 348.00 | 356.00 | 49,300 | 0 |
| 25-Oct-2022 | 360.00 | 360.00 | 352.00 | 356.00 | 29,600 | 0 |
| 24-Oct-2022 | 354.00 | 362.00 | 350.00 | 358.00 | 32,600 | 0 |
| 21-Oct-2022 | 350.00 | 352.00 | 348.00 | 352.00 | 46,300 | 0 |
| 20-Oct-2022 | 350.00 | 356.00 | 348.00 | 348.00 | 67,400 | 0 |
| 19-Oct-2022 | 348.00 | 352.00 | 348.00 | 350.00 | 38,700 | 0 |
| 18-Oct-2022 | 348.00 | 356.00 | 346.00 | 348.00 | 44,500 | 0 |
| 17-Oct-2022 | 344.00 | 352.00 | 340.00 | 348.00 | 23,700 | 0 |
| 14-Oct-2022 | 346.00 | 358.00 | 340.00 | 340.00 | 95,700 | 0 |
| 13-Oct-2022 | 348.00 | 360.00 | 340.00 | 344.00 | 203,500 | 0 |
| 12-Oct-2022 | 354.00 | 360.00 | 348.00 | 348.00 | 166,400 | 0 |
| 11-Oct-2022 | 360.00 | 360.00 | 356.00 | 356.00 | 55,100 | 0 |
| 10-Oct-2022 | 358.00 | 360.00 | 354.00 | 358.00 | 54,700 | 0 |
| 07-Oct-2022 | 364.00 | 364.00 | 358.00 | 360.00 | 47,900 | 0 |
| 06-Oct-2022 | 364.00 | 364.00 | 358.00 | 360.00 | 127,600 | 0 |
| 05-Oct-2022 | 362.00 | 364.00 | 360.00 | 364.00 | 17,300 | 0 |
| 04-Oct-2022 | 360.00 | 362.00 | 358.00 | 362.00 | 122,600 | 0 |
| 03-Oct-2022 | 362.00 | 364.00 | 358.00 | 360.00 | 76,600 | 0 |
| 30-Sep-2022 | 362.00 | 362.00 | 358.00 | 362.00 | 62,900 | 0 |
| 29-Sep-2022 | 364.00 | 368.00 | 362.00 | 362.00 | 85,200 | 0 |
| 28-Sep-2022 | 364.00 | 364.00 | 362.00 | 364.00 | 46,100 | 0 |
| 27-Sep-2022 | 362.00 | 366.00 | 362.00 | 364.00 | 19,000 | 0 |
| 26-Sep-2022 | 368.00 | 368.00 | 360.00 | 362.00 | 97,700 | 0 |
| 23-Sep-2022 | 362.00 | 366.00 | 360.00 | 366.00 | 41,200 | 0 |
| 22-Sep-2022 | 364.00 | 366.00 | 362.00 | 364.00 | 9,300 | 0 |
| 21-Sep-2022 | 368.00 | 368.00 | 362.00 | 364.00 | 9,200 | 0 |
| 20-Sep-2022 | 366.00 | 374.00 | 360.00 | 362.00 | 77,300 | 0 |
| 19-Sep-2022 | 368.00 | 376.00 | 358.00 | 360.00 | 230,700 | 0 |
| 16-Sep-2022 | 364.00 | 368.00 | 362.00 | 362.00 | 65,800 | 0 |
| 15-Sep-2022 | 362.00 | 366.00 | 362.00 | 364.00 | 89,300 | 0 |
| 14-Sep-2022 | 364.00 | 364.00 | 362.00 | 362.00 | 34,100 | 0 |
| 13-Sep-2022 | 364.00 | 366.00 | 362.00 | 364.00 | 26,100 | 0 |
| 12-Sep-2022 | 364.00 | 368.00 | 360.00 | 362.00 | 166,500 | 0 |
| 09-Sep-2022 | 366.00 | 366.00 | 362.00 | 362.00 | 31,400 | 0 |
| 08-Sep-2022 | 362.00 | 366.00 | 360.00 | 362.00 | 130,000 | 0 |
| 07-Sep-2022 | 366.00 | 366.00 | 360.00 | 360.00 | 68,800 | 0 |
| 06-Sep-2022 | 362.00 | 366.00 | 360.00 | 364.00 | 6,500 | 0 |
| 05-Sep-2022 | 364.00 | 366.00 | 360.00 | 362.00 | 55,200 | 0 |
| 02-Sep-2022 | 364.00 | 366.00 | 360.00 | 364.00 | 37,200 | 0 |
| 01-Sep-2022 | 364.00 | 366.00 | 360.00 | 362.00 | 21,400 | 0 |
| 31-Aug-2022 | 364.00 | 364.00 | 358.00 | 364.00 | 56,500 | 0 |
| 30-Aug-2022 | 360.00 | 364.00 | 360.00 | 364.00 | 140,200 | 0 |
| 29-Aug-2022 | 362.00 | 366.00 | 358.00 | 360.00 | 43,000 | 0 |
| 26-Aug-2022 | 366.00 | 366.00 | 360.00 | 362.00 | 33,400 | 0 |
| 25-Aug-2022 | 360.00 | 364.00 | 358.00 | 362.00 | 94,000 | 0 |
| 24-Aug-2022 | 362.00 | 366.00 | 360.00 | 364.00 | 155,900 | 0 |
| 23-Aug-2022 | 360.00 | 368.00 | 358.00 | 362.00 | 184,500 | 0 |
| 22-Aug-2022 | 366.00 | 366.00 | 358.00 | 360.00 | 68,000 | 0 |
| 19-Aug-2022 | 364.00 | 366.00 | 362.00 | 362.00 | 11,000 | 0 |
| 18-Aug-2022 | 368.00 | 368.00 | 362.00 | 364.00 | 96,200 | 0 |
| 16-Aug-2022 | 368.00 | 368.00 | 362.00 | 366.00 | 41,000 | 0 |
| 15-Aug-2022 | 366.00 | 378.00 | 364.00 | 366.00 | 55,300 | 0 |
| 12-Aug-2022 | 368.00 | 368.00 | 364.00 | 366.00 | 62,200 | 0 |
| 11-Aug-2022 | 370.00 | 370.00 | 366.00 | 368.00 | 54,200 | 0 |
| 10-Aug-2022 | 368.00 | 380.00 | 364.00 | 370.00 | 54,500 | 0 |
| 09-Aug-2022 | 368.00 | 370.00 | 366.00 | 368.00 | 34,300 | 0 |
| 08-Aug-2022 | 370.00 | 374.00 | 366.00 | 368.00 | 37,900 | 0 |
| 05-Aug-2022 | 366.00 | 378.00 | 366.00 | 370.00 | 112,800 | 0 |
| 04-Aug-2022 | 372.00 | 372.00 | 364.00 | 364.00 | 127,700 | 0 |
| 03-Aug-2022 | 372.00 | 384.00 | 368.00 | 368.00 | 94,700 | 0 |
| 02-Aug-2022 | 362.00 | 380.00 | 362.00 | 372.00 | 234,300 | 0 |
| 01-Aug-2022 | 358.00 | 364.00 | 358.00 | 360.00 | 130,500 | 0 |
| 29-Jul-2022 | 358.00 | 372.00 | 354.00 | 358.00 | 197,300 | 0 |
| 28-Jul-2022 | 360.00 | 360.00 | 348.00 | 358.00 | 182,400 | 0 |
| 27-Jul-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 239,600 | 0 |
| 26-Jul-2022 | 360.00 | 362.00 | 360.00 | 360.00 | 47,300 | 0 |
| 25-Jul-2022 | 360.00 | 364.00 | 358.00 | 360.00 | 141,400 | 0 |
| 22-Jul-2022 | 360.00 | 366.00 | 358.00 | 360.00 | 211,900 | 0 |
| 21-Jul-2022 | 360.00 | 366.00 | 358.00 | 360.00 | 111,400 | 0 |
| 20-Jul-2022 | 356.00 | 362.00 | 356.00 | 360.00 | 181,200 | 0 |
| 19-Jul-2022 | 362.00 | 364.00 | 354.00 | 356.00 | 349,100 | 0 |
| 18-Jul-2022 | 358.00 | 372.00 | 348.00 | 362.00 | 134,400 | 0 |
| 15-Jul-2022 | 354.00 | 364.00 | 348.00 | 358.00 | 180,200 | 0 |
| 14-Jul-2022 | 366.00 | 366.00 | 342.00 | 354.00 | 779,700 | 0 |
| 13-Jul-2022 | 382.00 | 382.00 | 360.00 | 366.00 | 1,534,100 | 0 |
| 12-Jul-2022 | 380.00 | 396.00 | 378.00 | 382.00 | 1,725,400 | 0 |
| 11-Jul-2022 | 406.00 | 416.00 | 406.00 | 406.00 | 513,900 | 0 |
| 08-Jul-2022 | 466.00 | 466.00 | 436.00 | 436.00 | 380,300 | 0 |
| 07-Jul-2022 | 428.00 | 468.00 | 424.00 | 468.00 | 6,629,700 | 0 |
| 06-Jul-2022 | 428.00 | 432.00 | 424.00 | 426.00 | 1,076,600 | 0 |
| 05-Jul-2022 | 428.00 | 432.00 | 426.00 | 428.00 | 1,089,200 | 0 |
| 04-Jul-2022 | 432.00 | 450.00 | 424.00 | 428.00 | 1,870,000 | 0 |
| 01-Jul-2022 | 428.00 | 440.00 | 418.00 | 432.00 | 423,400 | 0 |
| 30-Jun-2022 | 424.00 | 436.00 | 418.00 | 428.00 | 338,100 | 0 |
| 29-Jun-2022 | 444.00 | 446.00 | 414.00 | 424.00 | 871,600 | 0 |
| 28-Jun-2022 | 432.00 | 446.00 | 430.00 | 444.00 | 237,200 | 0 |
| 27-Jun-2022 | 426.00 | 438.00 | 426.00 | 432.00 | 273,600 | 0 |
| 24-Jun-2022 | 418.00 | 430.00 | 418.00 | 424.00 | 100,300 | 0 |
| 23-Jun-2022 | 414.00 | 420.00 | 410.00 | 416.00 | 46,600 | 0 |
| 22-Jun-2022 | 410.00 | 414.00 | 408.00 | 414.00 | 62,300 | 0 |
| 21-Jun-2022 | 410.00 | 418.00 | 400.00 | 410.00 | 57,700 | 0 |
| 20-Jun-2022 | 400.00 | 410.00 | 398.00 | 408.00 | 146,300 | 0 |
| 17-Jun-2022 | 412.00 | 412.00 | 394.00 | 404.00 | 125,400 | 0 |
| 16-Jun-2022 | 422.00 | 422.00 | 406.00 | 412.00 | 240,600 | 0 |
| 15-Jun-2022 | 430.00 | 430.00 | 414.00 | 420.00 | 171,900 | 0 |
| 14-Jun-2022 | 410.00 | 430.00 | 392.00 | 420.00 | 238,500 | 0 |
| 13-Jun-2022 | 432.00 | 432.00 | 402.00 | 414.00 | 837,200 | 0 |
| 10-Jun-2022 | 436.00 | 440.00 | 420.00 | 432.00 | 250,200 | 0 |
| 09-Jun-2022 | 422.00 | 446.00 | 420.00 | 438.00 | 388,600 | 0 |
| 08-Jun-2022 | 406.00 | 456.00 | 406.00 | 420.00 | 590,200 | 0 |