| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,065.00 | 1,070.00 | 1,020.00 | 1,060.00 | 5,628,000 | 0 |
| 25-Oct-2022 | 1,085.00 | 1,105.00 | 1,050.00 | 1,060.00 | 6,103,700 | 0 |
| 24-Oct-2022 | 1,135.00 | 1,150.00 | 1,060.00 | 1,085.00 | 5,718,200 | 0 |
| 21-Oct-2022 | 1,035.00 | 1,130.00 | 1,020.00 | 1,130.00 | 8,748,000 | 0 |
| 20-Oct-2022 | 1,010.00 | 1,040.00 | 1,000.00 | 1,035.00 | 6,134,300 | 0 |
| 19-Oct-2022 | 1,010.00 | 1,045.00 | 1,000.00 | 1,010.00 | 12,325,400 | 0 |
| 18-Oct-2022 | 1,030.00 | 1,055.00 | 990.00 | 1,010.00 | 12,680,600 | 0 |
| 17-Oct-2022 | 1,080.00 | 1,100.00 | 1,060.00 | 1,060.00 | 11,949,600 | 0 |
| 14-Oct-2022 | 1,220.00 | 1,295.00 | 1,135.00 | 1,135.00 | 15,929,300 | 0 |
| 13-Oct-2022 | 1,200.00 | 1,260.00 | 1,160.00 | 1,220.00 | 13,172,800 | 0 |
| 12-Oct-2022 | 1,030.00 | 1,210.00 | 1,030.00 | 1,185.00 | 10,003,000 | 0 |
| 11-Oct-2022 | 1,015.00 | 1,115.00 | 1,010.00 | 1,040.00 | 6,818,600 | 0 |
| 10-Oct-2022 | 1,000.00 | 1,060.00 | 970.00 | 1,010.00 | 2,234,000 | 0 |
| 07-Oct-2022 | 1,000.00 | 1,090.00 | 990.00 | 1,000.00 | 3,434,800 | 0 |
| 06-Oct-2022 | 980.00 | 1,055.00 | 970.00 | 1,000.00 | 2,545,900 | 0 |
| 05-Oct-2022 | 1,070.00 | 1,125.00 | 990.00 | 990.00 | 3,482,900 | 0 |
| 04-Oct-2022 | 875.00 | 1,090.00 | 865.00 | 1,060.00 | 5,949,800 | 0 |
| 03-Oct-2022 | 855.00 | 890.00 | 855.00 | 875.00 | 241,700 | 0 |
| 30-Sep-2022 | 845.00 | 865.00 | 790.00 | 855.00 | 1,416,800 | 0 |
| 29-Sep-2022 | 865.00 | 885.00 | 845.00 | 845.00 | 596,700 | 0 |
| 28-Sep-2022 | 875.00 | 925.00 | 860.00 | 860.00 | 591,500 | 0 |
| 27-Sep-2022 | 890.00 | 905.00 | 870.00 | 880.00 | 471,500 | 0 |
| 26-Sep-2022 | 930.00 | 945.00 | 870.00 | 885.00 | 599,300 | 0 |
| 23-Sep-2022 | 950.00 | 970.00 | 900.00 | 930.00 | 657,700 | 0 |
| 22-Sep-2022 | 930.00 | 955.00 | 880.00 | 945.00 | 1,073,200 | 0 |
| 21-Sep-2022 | 945.00 | 945.00 | 885.00 | 920.00 | 843,300 | 0 |
| 20-Sep-2022 | 1,100.00 | 1,100.00 | 945.00 | 945.00 | 2,673,300 | 0 |
| 19-Sep-2022 | 1,080.00 | 1,080.00 | 1,005.00 | 1,015.00 | 2,617,400 | 0 |
| 16-Sep-2022 | 1,085.00 | 1,120.00 | 1,020.00 | 1,080.00 | 1,315,400 | 0 |
| 15-Sep-2022 | 1,170.00 | 1,325.00 | 1,085.00 | 1,085.00 | 8,436,400 | 0 |
| 14-Sep-2022 | 1,150.00 | 1,185.00 | 1,145.00 | 1,165.00 | 1,408,900 | 0 |
| 13-Sep-2022 | 1,205.00 | 1,205.00 | 1,115.00 | 1,170.00 | 1,489,800 | 0 |
| 12-Sep-2022 | 1,175.00 | 1,255.00 | 1,175.00 | 1,195.00 | 3,022,200 | 0 |
| 09-Sep-2022 | 1,120.00 | 1,300.00 | 1,035.00 | 1,180.00 | 7,545,600 | 0 |
| 08-Sep-2022 | 920.00 | 1,130.00 | 920.00 | 1,110.00 | 13,556,100 | 0 |
| 07-Sep-2022 | 920.00 | 925.00 | 895.00 | 905.00 | 1,046,900 | 0 |
| 06-Sep-2022 | 865.00 | 925.00 | 865.00 | 915.00 | 2,230,000 | 0 |
| 05-Sep-2022 | 875.00 | 895.00 | 840.00 | 865.00 | 930,100 | 0 |
| 02-Sep-2022 | 900.00 | 935.00 | 870.00 | 875.00 | 2,085,000 | 0 |
| 01-Sep-2022 | 900.00 | 965.00 | 835.00 | 885.00 | 4,745,600 | 0 |
| 31-Aug-2022 | 925.00 | 975.00 | 880.00 | 895.00 | 2,222,000 | 0 |
| 30-Aug-2022 | 960.00 | 1,045.00 | 870.00 | 925.00 | 13,065,300 | 0 |
| 29-Aug-2022 | 785.00 | 935.00 | 775.00 | 935.00 | 18,999,800 | 0 |
| 26-Aug-2022 | 615.00 | 750.00 | 615.00 | 750.00 | 5,893,500 | 0 |
| 25-Aug-2022 | 600.00 | 620.00 | 590.00 | 600.00 | 212,500 | 0 |
| 24-Aug-2022 | 620.00 | 620.00 | 595.00 | 610.00 | 225,600 | 0 |
| 23-Aug-2022 | 595.00 | 620.00 | 595.00 | 620.00 | 77,200 | 0 |
| 22-Aug-2022 | 610.00 | 615.00 | 570.00 | 595.00 | 279,800 | 0 |
| 19-Aug-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 95,500 | 0 |
| 18-Aug-2022 | 610.00 | 610.00 | 585.00 | 605.00 | 333,300 | 0 |
| 16-Aug-2022 | 625.00 | 635.00 | 605.00 | 610.00 | 347,500 | 0 |
| 15-Aug-2022 | 620.00 | 630.00 | 605.00 | 625.00 | 122,800 | 0 |
| 12-Aug-2022 | 640.00 | 645.00 | 615.00 | 620.00 | 204,900 | 0 |
| 11-Aug-2022 | 650.00 | 665.00 | 635.00 | 635.00 | 209,600 | 0 |
| 10-Aug-2022 | 635.00 | 655.00 | 635.00 | 650.00 | 286,100 | 0 |
| 09-Aug-2022 | 625.00 | 655.00 | 615.00 | 635.00 | 188,800 | 0 |
| 08-Aug-2022 | 660.00 | 665.00 | 625.00 | 625.00 | 195,000 | 0 |
| 05-Aug-2022 | 665.00 | 670.00 | 640.00 | 660.00 | 157,200 | 0 |
| 04-Aug-2022 | 685.00 | 695.00 | 660.00 | 665.00 | 286,900 | 0 |
| 03-Aug-2022 | 645.00 | 710.00 | 645.00 | 680.00 | 1,390,700 | 0 |
| 02-Aug-2022 | 665.00 | 675.00 | 635.00 | 645.00 | 336,000 | 0 |
| 01-Aug-2022 | 600.00 | 685.00 | 600.00 | 665.00 | 2,999,900 | 0 |
| 29-Jul-2022 | 615.00 | 620.00 | 575.00 | 600.00 | 192,200 | 0 |
| 28-Jul-2022 | 610.00 | 615.00 | 605.00 | 615.00 | 113,800 | 0 |
| 27-Jul-2022 | 625.00 | 630.00 | 600.00 | 610.00 | 284,500 | 0 |
| 26-Jul-2022 | 640.00 | 640.00 | 605.00 | 610.00 | 587,000 | 0 |
| 25-Jul-2022 | 620.00 | 635.00 | 575.00 | 605.00 | 249,300 | 0 |
| 22-Jul-2022 | 565.00 | 615.00 | 560.00 | 600.00 | 1,164,900 | 0 |
| 21-Jul-2022 | 575.00 | 580.00 | 560.00 | 565.00 | 55,200 | 0 |
| 20-Jul-2022 | 570.00 | 580.00 | 560.00 | 570.00 | 179,300 | 0 |
| 19-Jul-2022 | 565.00 | 575.00 | 555.00 | 565.00 | 153,500 | 0 |
| 18-Jul-2022 | 570.00 | 570.00 | 550.00 | 565.00 | 59,900 | 0 |
| 15-Jul-2022 | 565.00 | 585.00 | 550.00 | 570.00 | 52,000 | 0 |
| 14-Jul-2022 | 555.00 | 575.00 | 555.00 | 565.00 | 81,200 | 0 |
| 13-Jul-2022 | 600.00 | 600.00 | 550.00 | 565.00 | 253,700 | 0 |
| 12-Jul-2022 | 620.00 | 620.00 | 565.00 | 570.00 | 73,400 | 0 |
| 11-Jul-2022 | 545.00 | 600.00 | 545.00 | 565.00 | 469,400 | 0 |
| 08-Jul-2022 | 555.00 | 555.00 | 540.00 | 540.00 | 64,800 | 0 |
| 07-Jul-2022 | 570.00 | 570.00 | 535.00 | 545.00 | 10,900 | 0 |
| 06-Jul-2022 | 560.00 | 565.00 | 530.00 | 540.00 | 100,600 | 0 |
| 05-Jul-2022 | 535.00 | 570.00 | 525.00 | 550.00 | 61,600 | 0 |
| 04-Jul-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 68,500 | 0 |
| 01-Jul-2022 | 550.00 | 570.00 | 530.00 | 540.00 | 433,600 | 0 |
| 30-Jun-2022 | 580.00 | 590.00 | 550.00 | 550.00 | 172,200 | 0 |
| 29-Jun-2022 | 570.00 | 605.00 | 570.00 | 580.00 | 211,100 | 0 |
| 28-Jun-2022 | 580.00 | 580.00 | 570.00 | 570.00 | 70,300 | 0 |
| 27-Jun-2022 | 575.00 | 585.00 | 570.00 | 575.00 | 232,900 | 0 |
| 24-Jun-2022 | 560.00 | 585.00 | 560.00 | 575.00 | 103,800 | 0 |
| 23-Jun-2022 | 595.00 | 595.00 | 550.00 | 560.00 | 143,200 | 0 |
| 22-Jun-2022 | 590.00 | 600.00 | 560.00 | 570.00 | 375,700 | 0 |
| 21-Jun-2022 | 590.00 | 615.00 | 575.00 | 590.00 | 230,800 | 0 |
| 20-Jun-2022 | 620.00 | 625.00 | 575.00 | 590.00 | 692,200 | 0 |
| 17-Jun-2022 | 550.00 | 650.00 | 540.00 | 610.00 | 2,753,700 | 0 |
| 16-Jun-2022 | 555.00 | 560.00 | 550.00 | 550.00 | 167,900 | 0 |
| 15-Jun-2022 | 550.00 | 560.00 | 540.00 | 545.00 | 442,100 | 0 |
| 14-Jun-2022 | 535.00 | 545.00 | 530.00 | 545.00 | 215,200 | 0 |
| 13-Jun-2022 | 550.00 | 555.00 | 520.00 | 535.00 | 632,500 | 0 |
| 10-Jun-2022 | 585.00 | 585.00 | 550.00 | 555.00 | 745,700 | 0 |
| 09-Jun-2022 | 545.00 | 580.00 | 540.00 | 580.00 | 1,822,800 | 0 |
| 08-Jun-2022 | 535.00 | 550.00 | 535.00 | 540.00 | 438,100 | 0 |