| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 845.00 | 865.00 | 845.00 | 850.00 | 931,300 | 0 |
| 25-Oct-2022 | 830.00 | 860.00 | 830.00 | 835.00 | 798,700 | 0 |
| 24-Oct-2022 | 830.00 | 845.00 | 820.00 | 830.00 | 508,700 | 0 |
| 21-Oct-2022 | 815.00 | 845.00 | 815.00 | 825.00 | 823,000 | 0 |
| 20-Oct-2022 | 805.00 | 830.00 | 805.00 | 815.00 | 505,300 | 0 |
| 19-Oct-2022 | 810.00 | 825.00 | 800.00 | 805.00 | 367,000 | 0 |
| 18-Oct-2022 | 795.00 | 815.00 | 795.00 | 805.00 | 500,700 | 0 |
| 17-Oct-2022 | 795.00 | 800.00 | 785.00 | 795.00 | 449,400 | 0 |
| 14-Oct-2022 | 815.00 | 830.00 | 795.00 | 795.00 | 681,800 | 0 |
| 13-Oct-2022 | 805.00 | 825.00 | 785.00 | 810.00 | 1,271,500 | 0 |
| 12-Oct-2022 | 820.00 | 830.00 | 805.00 | 805.00 | 556,700 | 0 |
| 11-Oct-2022 | 830.00 | 830.00 | 815.00 | 820.00 | 553,100 | 0 |
| 10-Oct-2022 | 835.00 | 845.00 | 825.00 | 825.00 | 334,200 | 0 |
| 07-Oct-2022 | 825.00 | 845.00 | 825.00 | 835.00 | 887,200 | 0 |
| 06-Oct-2022 | 820.00 | 845.00 | 820.00 | 830.00 | 1,148,400 | 0 |
| 05-Oct-2022 | 830.00 | 830.00 | 805.00 | 820.00 | 432,500 | 0 |
| 04-Oct-2022 | 800.00 | 820.00 | 780.00 | 815.00 | 1,240,800 | 0 |
| 03-Oct-2022 | 800.00 | 815.00 | 785.00 | 795.00 | 1,371,200 | 0 |
| 30-Sep-2022 | 835.00 | 835.00 | 780.00 | 805.00 | 5,696,400 | 0 |
| 29-Sep-2022 | 900.00 | 920.00 | 835.00 | 835.00 | 10,417,500 | 0 |
| 28-Sep-2022 | 945.00 | 990.00 | 880.00 | 895.00 | 19,388,100 | 0 |
| 27-Sep-2022 | 870.00 | 960.00 | 865.00 | 935.00 | 13,500,400 | 0 |
| 26-Sep-2022 | 875.00 | 875.00 | 860.00 | 870.00 | 1,344,400 | 0 |
| 23-Sep-2022 | 880.00 | 885.00 | 870.00 | 875.00 | 767,400 | 0 |
| 22-Sep-2022 | 865.00 | 875.00 | 855.00 | 875.00 | 660,200 | 0 |
| 21-Sep-2022 | 865.00 | 875.00 | 855.00 | 865.00 | 1,200,400 | 0 |
| 20-Sep-2022 | 875.00 | 875.00 | 860.00 | 865.00 | 854,800 | 0 |
| 19-Sep-2022 | 870.00 | 870.00 | 850.00 | 870.00 | 1,082,400 | 0 |
| 16-Sep-2022 | 885.00 | 890.00 | 845.00 | 865.00 | 2,739,100 | 0 |
| 15-Sep-2022 | 870.00 | 885.00 | 870.00 | 880.00 | 1,279,900 | 0 |
| 14-Sep-2022 | 875.00 | 890.00 | 860.00 | 870.00 | 944,100 | 0 |
| 13-Sep-2022 | 855.00 | 890.00 | 855.00 | 880.00 | 1,877,000 | 0 |
| 12-Sep-2022 | 855.00 | 875.00 | 845.00 | 855.00 | 1,833,300 | 0 |
| 09-Sep-2022 | 860.00 | 860.00 | 850.00 | 855.00 | 1,099,600 | 0 |
| 08-Sep-2022 | 865.00 | 870.00 | 850.00 | 860.00 | 1,373,800 | 0 |
| 07-Sep-2022 | 870.00 | 895.00 | 855.00 | 865.00 | 2,768,300 | 0 |
| 06-Sep-2022 | 845.00 | 880.00 | 835.00 | 870.00 | 2,643,900 | 0 |
| 05-Sep-2022 | 860.00 | 860.00 | 835.00 | 845.00 | 1,802,400 | 0 |
| 02-Sep-2022 | 850.00 | 870.00 | 845.00 | 855.00 | 2,098,700 | 0 |
| 01-Sep-2022 | 850.00 | 865.00 | 845.00 | 845.00 | 637,500 | 0 |
| 31-Aug-2022 | 860.00 | 860.00 | 845.00 | 850.00 | 863,500 | 0 |
| 30-Aug-2022 | 850.00 | 865.00 | 850.00 | 860.00 | 350,500 | 0 |
| 29-Aug-2022 | 860.00 | 860.00 | 830.00 | 845.00 | 1,314,000 | 0 |
| 26-Aug-2022 | 860.00 | 865.00 | 850.00 | 860.00 | 881,600 | 0 |
| 25-Aug-2022 | 855.00 | 865.00 | 845.00 | 860.00 | 1,088,300 | 0 |
| 24-Aug-2022 | 870.00 | 870.00 | 850.00 | 855.00 | 1,227,000 | 0 |
| 23-Aug-2022 | 855.00 | 875.00 | 855.00 | 860.00 | 1,339,600 | 0 |
| 22-Aug-2022 | 885.00 | 890.00 | 855.00 | 865.00 | 1,189,600 | 0 |
| 19-Aug-2022 | 875.00 | 900.00 | 865.00 | 885.00 | 1,678,700 | 0 |
| 18-Aug-2022 | 875.00 | 885.00 | 870.00 | 870.00 | 1,048,400 | 0 |
| 16-Aug-2022 | 880.00 | 890.00 | 865.00 | 875.00 | 1,014,200 | 0 |
| 15-Aug-2022 | 890.00 | 900.00 | 875.00 | 880.00 | 1,343,200 | 0 |
| 12-Aug-2022 | 890.00 | 900.00 | 885.00 | 890.00 | 1,006,500 | 0 |
| 11-Aug-2022 | 865.00 | 885.00 | 860.00 | 885.00 | 1,301,500 | 0 |
| 10-Aug-2022 | 880.00 | 880.00 | 855.00 | 865.00 | 2,994,100 | 0 |
| 09-Aug-2022 | 900.00 | 905.00 | 885.00 | 885.00 | 1,785,200 | 0 |
| 08-Aug-2022 | 890.00 | 910.00 | 890.00 | 900.00 | 1,787,800 | 0 |
| 05-Aug-2022 | 890.00 | 915.00 | 880.00 | 890.00 | 2,148,800 | 0 |
| 04-Aug-2022 | 895.00 | 925.00 | 880.00 | 890.00 | 5,850,200 | 0 |
| 03-Aug-2022 | 850.00 | 905.00 | 850.00 | 895.00 | 9,096,500 | 0 |
| 02-Aug-2022 | 815.00 | 855.00 | 815.00 | 845.00 | 4,456,400 | 0 |
| 01-Aug-2022 | 810.00 | 815.00 | 805.00 | 810.00 | 869,700 | 0 |
| 29-Jul-2022 | 800.00 | 820.00 | 800.00 | 810.00 | 881,500 | 0 |
| 28-Jul-2022 | 790.00 | 810.00 | 790.00 | 800.00 | 714,100 | 0 |
| 27-Jul-2022 | 795.00 | 795.00 | 775.00 | 790.00 | 748,100 | 0 |
| 26-Jul-2022 | 800.00 | 815.00 | 785.00 | 795.00 | 487,800 | 0 |
| 25-Jul-2022 | 815.00 | 820.00 | 800.00 | 800.00 | 284,200 | 0 |
| 22-Jul-2022 | 815.00 | 845.00 | 810.00 | 810.00 | 1,732,800 | 0 |
| 21-Jul-2022 | 790.00 | 820.00 | 780.00 | 810.00 | 1,332,500 | 0 |
| 20-Jul-2022 | 765.00 | 790.00 | 765.00 | 785.00 | 371,400 | 0 |
| 19-Jul-2022 | 770.00 | 770.00 | 760.00 | 765.00 | 407,700 | 0 |
| 18-Jul-2022 | 765.00 | 780.00 | 760.00 | 765.00 | 427,000 | 0 |
| 15-Jul-2022 | 770.00 | 770.00 | 755.00 | 760.00 | 495,000 | 0 |
| 14-Jul-2022 | 765.00 | 770.00 | 760.00 | 765.00 | 488,900 | 0 |
| 13-Jul-2022 | 770.00 | 775.00 | 765.00 | 765.00 | 443,900 | 0 |
| 12-Jul-2022 | 770.00 | 775.00 | 760.00 | 765.00 | 242,600 | 0 |
| 11-Jul-2022 | 760.00 | 775.00 | 760.00 | 760.00 | 215,500 | 0 |
| 08-Jul-2022 | 765.00 | 775.00 | 755.00 | 760.00 | 783,800 | 0 |
| 07-Jul-2022 | 800.00 | 800.00 | 760.00 | 760.00 | 740,400 | 0 |
| 06-Jul-2022 | 770.00 | 775.00 | 755.00 | 760.00 | 254,700 | 0 |
| 05-Jul-2022 | 765.00 | 785.00 | 765.00 | 770.00 | 526,700 | 0 |
| 04-Jul-2022 | 790.00 | 790.00 | 745.00 | 765.00 | 1,201,700 | 0 |
| 01-Jul-2022 | 820.00 | 830.00 | 785.00 | 790.00 | 957,400 | 0 |
| 30-Jun-2022 | 810.00 | 860.00 | 800.00 | 820.00 | 3,048,000 | 0 |
| 29-Jun-2022 | 840.00 | 845.00 | 805.00 | 810.00 | 908,500 | 0 |
| 28-Jun-2022 | 840.00 | 845.00 | 825.00 | 840.00 | 446,500 | 0 |
| 27-Jun-2022 | 840.00 | 845.00 | 825.00 | 840.00 | 1,516,800 | 0 |
| 24-Jun-2022 | 830.00 | 840.00 | 820.00 | 835.00 | 347,600 | 0 |
| 23-Jun-2022 | 825.00 | 855.00 | 825.00 | 830.00 | 2,045,900 | 0 |
| 22-Jun-2022 | 810.00 | 825.00 | 800.00 | 825.00 | 948,000 | 0 |
| 21-Jun-2022 | 795.00 | 810.00 | 795.00 | 800.00 | 458,300 | 0 |
| 20-Jun-2022 | 780.00 | 800.00 | 775.00 | 795.00 | 221,600 | 0 |
| 17-Jun-2022 | 780.00 | 795.00 | 780.00 | 780.00 | 822,500 | 0 |
| 16-Jun-2022 | 780.00 | 815.00 | 780.00 | 780.00 | 1,092,900 | 0 |
| 15-Jun-2022 | 800.00 | 810.00 | 780.00 | 780.00 | 1,107,300 | 0 |
| 14-Jun-2022 | 815.00 | 815.00 | 790.00 | 800.00 | 453,800 | 0 |
| 13-Jun-2022 | 820.00 | 820.00 | 790.00 | 815.00 | 1,088,100 | 0 |
| 10-Jun-2022 | 835.00 | 850.00 | 825.00 | 830.00 | 1,349,100 | 0 |
| 09-Jun-2022 | 865.00 | 870.00 | 850.00 | 850.00 | 1,172,500 | 0 |
| 08-Jun-2022 | 820.00 | 870.00 | 820.00 | 855.00 | 3,919,600 | 0 |