| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 735.00 | 760.00 | 735.00 | 750.00 | 3,285,600 | 0 |
| 25-Oct-2022 | 725.00 | 735.00 | 715.00 | 735.00 | 1,756,700 | 0 |
| 24-Oct-2022 | 735.00 | 745.00 | 720.00 | 720.00 | 2,564,100 | 0 |
| 21-Oct-2022 | 740.00 | 745.00 | 720.00 | 735.00 | 2,099,400 | 0 |
| 20-Oct-2022 | 720.00 | 740.00 | 715.00 | 735.00 | 2,903,600 | 0 |
| 19-Oct-2022 | 710.00 | 725.00 | 705.00 | 715.00 | 4,251,900 | 0 |
| 18-Oct-2022 | 705.00 | 715.00 | 700.00 | 705.00 | 1,008,100 | 0 |
| 17-Oct-2022 | 720.00 | 720.00 | 695.00 | 705.00 | 2,597,800 | 0 |
| 14-Oct-2022 | 730.00 | 740.00 | 720.00 | 720.00 | 1,289,000 | 0 |
| 13-Oct-2022 | 730.00 | 735.00 | 715.00 | 725.00 | 1,327,400 | 0 |
| 12-Oct-2022 | 735.00 | 745.00 | 720.00 | 730.00 | 615,100 | 0 |
| 11-Oct-2022 | 740.00 | 750.00 | 735.00 | 740.00 | 1,570,800 | 0 |
| 10-Oct-2022 | 750.00 | 755.00 | 740.00 | 740.00 | 1,116,600 | 0 |
| 07-Oct-2022 | 765.00 | 765.00 | 745.00 | 750.00 | 1,302,900 | 0 |
| 06-Oct-2022 | 780.00 | 780.00 | 755.00 | 760.00 | 2,234,600 | 0 |
| 05-Oct-2022 | 760.00 | 780.00 | 755.00 | 780.00 | 1,626,200 | 0 |
| 04-Oct-2022 | 750.00 | 760.00 | 740.00 | 760.00 | 1,415,000 | 0 |
| 03-Oct-2022 | 730.00 | 745.00 | 720.00 | 745.00 | 1,582,600 | 0 |
| 30-Sep-2022 | 745.00 | 750.00 | 715.00 | 725.00 | 1,838,800 | 0 |
| 29-Sep-2022 | 760.00 | 765.00 | 745.00 | 745.00 | 2,544,400 | 0 |
| 28-Sep-2022 | 780.00 | 780.00 | 755.00 | 760.00 | 3,413,700 | 0 |
| 27-Sep-2022 | 795.00 | 795.00 | 770.00 | 780.00 | 2,435,700 | 0 |
| 26-Sep-2022 | 800.00 | 800.00 | 790.00 | 795.00 | 2,065,100 | 0 |
| 23-Sep-2022 | 800.00 | 805.00 | 795.00 | 800.00 | 1,664,300 | 0 |
| 22-Sep-2022 | 810.00 | 810.00 | 795.00 | 800.00 | 2,090,400 | 0 |
| 21-Sep-2022 | 795.00 | 810.00 | 795.00 | 810.00 | 1,830,100 | 0 |
| 20-Sep-2022 | 810.00 | 810.00 | 800.00 | 800.00 | 1,408,800 | 0 |
| 19-Sep-2022 | 805.00 | 805.00 | 800.00 | 805.00 | 1,657,100 | 0 |
| 16-Sep-2022 | 815.00 | 815.00 | 805.00 | 805.00 | 1,493,800 | 0 |
| 15-Sep-2022 | 815.00 | 820.00 | 810.00 | 815.00 | 2,185,200 | 0 |
| 14-Sep-2022 | 815.00 | 815.00 | 800.00 | 810.00 | 2,279,200 | 0 |
| 13-Sep-2022 | 810.00 | 835.00 | 800.00 | 820.00 | 3,370,000 | 0 |
| 12-Sep-2022 | 815.00 | 825.00 | 810.00 | 810.00 | 1,543,500 | 0 |
| 09-Sep-2022 | 815.00 | 815.00 | 805.00 | 815.00 | 2,151,100 | 0 |
| 08-Sep-2022 | 815.00 | 820.00 | 810.00 | 815.00 | 1,905,000 | 0 |
| 07-Sep-2022 | 810.00 | 815.00 | 805.00 | 815.00 | 1,235,000 | 0 |
| 06-Sep-2022 | 815.00 | 820.00 | 800.00 | 810.00 | 2,079,500 | 0 |
| 05-Sep-2022 | 830.00 | 830.00 | 805.00 | 810.00 | 2,283,500 | 0 |
| 02-Sep-2022 | 830.00 | 835.00 | 825.00 | 825.00 | 1,453,300 | 0 |
| 01-Sep-2022 | 840.00 | 850.00 | 830.00 | 830.00 | 413,400 | 0 |
| 31-Aug-2022 | 830.00 | 835.00 | 815.00 | 835.00 | 1,900,900 | 0 |
| 30-Aug-2022 | 810.00 | 835.00 | 810.00 | 830.00 | 2,079,800 | 0 |
| 29-Aug-2022 | 800.00 | 820.00 | 800.00 | 810.00 | 1,148,500 | 0 |
| 26-Aug-2022 | 820.00 | 830.00 | 810.00 | 810.00 | 1,530,900 | 0 |
| 25-Aug-2022 | 830.00 | 835.00 | 815.00 | 820.00 | 917,300 | 0 |
| 24-Aug-2022 | 810.00 | 835.00 | 800.00 | 830.00 | 1,730,400 | 0 |
| 23-Aug-2022 | 800.00 | 800.00 | 785.00 | 795.00 | 2,260,400 | 0 |
| 22-Aug-2022 | 820.00 | 820.00 | 795.00 | 800.00 | 3,693,800 | 0 |
| 19-Aug-2022 | 830.00 | 830.00 | 810.00 | 820.00 | 1,645,200 | 0 |
| 18-Aug-2022 | 840.00 | 840.00 | 825.00 | 830.00 | 1,415,000 | 0 |
| 16-Aug-2022 | 845.00 | 850.00 | 835.00 | 835.00 | 693,800 | 0 |
| 15-Aug-2022 | 845.00 | 850.00 | 840.00 | 845.00 | 1,590,900 | 0 |
| 12-Aug-2022 | 845.00 | 850.00 | 835.00 | 840.00 | 1,521,100 | 0 |
| 11-Aug-2022 | 840.00 | 850.00 | 840.00 | 840.00 | 1,221,200 | 0 |
| 10-Aug-2022 | 850.00 | 850.00 | 840.00 | 840.00 | 522,000 | 0 |
| 09-Aug-2022 | 855.00 | 865.00 | 840.00 | 845.00 | 1,706,100 | 0 |
| 08-Aug-2022 | 845.00 | 860.00 | 840.00 | 855.00 | 1,369,400 | 0 |
| 05-Aug-2022 | 840.00 | 855.00 | 825.00 | 845.00 | 1,457,900 | 0 |
| 04-Aug-2022 | 850.00 | 860.00 | 835.00 | 840.00 | 1,033,300 | 0 |
| 03-Aug-2022 | 855.00 | 860.00 | 835.00 | 845.00 | 1,643,800 | 0 |
| 02-Aug-2022 | 890.00 | 895.00 | 855.00 | 855.00 | 2,406,100 | 0 |
| 01-Aug-2022 | 850.00 | 890.00 | 850.00 | 890.00 | 2,896,800 | 0 |
| 29-Jul-2022 | 850.00 | 860.00 | 845.00 | 850.00 | 1,392,400 | 0 |
| 28-Jul-2022 | 825.00 | 865.00 | 825.00 | 840.00 | 1,649,100 | 0 |
| 27-Jul-2022 | 845.00 | 845.00 | 800.00 | 825.00 | 2,077,600 | 0 |
| 26-Jul-2022 | 850.00 | 855.00 | 845.00 | 845.00 | 845,800 | 0 |
| 25-Jul-2022 | 830.00 | 855.00 | 830.00 | 850.00 | 2,947,800 | 0 |
| 22-Jul-2022 | 825.00 | 835.00 | 815.00 | 830.00 | 954,700 | 0 |
| 21-Jul-2022 | 840.00 | 840.00 | 815.00 | 825.00 | 1,606,500 | 0 |
| 20-Jul-2022 | 830.00 | 845.00 | 830.00 | 835.00 | 1,307,400 | 0 |
| 19-Jul-2022 | 835.00 | 840.00 | 820.00 | 825.00 | 1,753,800 | 0 |
| 18-Jul-2022 | 795.00 | 825.00 | 795.00 | 820.00 | 2,561,000 | 0 |
| 15-Jul-2022 | 795.00 | 795.00 | 785.00 | 790.00 | 1,101,700 | 0 |
| 14-Jul-2022 | 805.00 | 805.00 | 780.00 | 795.00 | 1,244,300 | 0 |
| 13-Jul-2022 | 815.00 | 815.00 | 800.00 | 805.00 | 692,000 | 0 |
| 12-Jul-2022 | 820.00 | 825.00 | 810.00 | 820.00 | 1,526,900 | 0 |
| 11-Jul-2022 | 825.00 | 825.00 | 815.00 | 820.00 | 902,600 | 0 |
| 08-Jul-2022 | 810.00 | 820.00 | 810.00 | 820.00 | 776,300 | 0 |
| 07-Jul-2022 | 790.00 | 805.00 | 790.00 | 805.00 | 666,500 | 0 |
| 06-Jul-2022 | 815.00 | 815.00 | 775.00 | 790.00 | 1,846,000 | 0 |
| 05-Jul-2022 | 800.00 | 830.00 | 790.00 | 815.00 | 2,237,500 | 0 |
| 04-Jul-2022 | 825.00 | 825.00 | 775.00 | 795.00 | 1,273,200 | 0 |
| 01-Jul-2022 | 870.00 | 870.00 | 820.00 | 830.00 | 2,022,800 | 0 |
| 30-Jun-2022 | 890.00 | 890.00 | 840.00 | 870.00 | 1,358,800 | 0 |
| 29-Jun-2022 | 900.00 | 915.00 | 885.00 | 890.00 | 1,319,600 | 0 |
| 28-Jun-2022 | 900.00 | 900.00 | 890.00 | 900.00 | 1,130,300 | 0 |
| 27-Jun-2022 | 895.00 | 905.00 | 880.00 | 900.00 | 1,303,500 | 0 |
| 24-Jun-2022 | 875.00 | 900.00 | 865.00 | 895.00 | 1,913,800 | 0 |
| 23-Jun-2022 | 910.00 | 920.00 | 860.00 | 875.00 | 2,225,200 | 0 |
| 22-Jun-2022 | 920.00 | 925.00 | 900.00 | 905.00 | 1,599,300 | 0 |
| 21-Jun-2022 | 920.00 | 925.00 | 915.00 | 915.00 | 1,530,400 | 0 |
| 20-Jun-2022 | 935.00 | 940.00 | 900.00 | 920.00 | 1,666,600 | 0 |
| 17-Jun-2022 | 960.00 | 990.00 | 930.00 | 935.00 | 2,666,700 | 0 |
| 16-Jun-2022 | 980.00 | 995.00 | 975.00 | 990.00 | 1,606,900 | 0 |
| 15-Jun-2022 | 1,000.00 | 1,005.00 | 970.00 | 975.00 | 2,185,500 | 0 |
| 14-Jun-2022 | 975.00 | 1,010.00 | 970.00 | 995.00 | 2,444,100 | 0 |
| 13-Jun-2022 | 1,005.00 | 1,005.00 | 955.00 | 990.00 | 3,164,800 | 0 |
| 10-Jun-2022 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 3,027,700 | 0 |
| 09-Jun-2022 | 1,050.00 | 1,070.00 | 1,020.00 | 1,025.00 | 3,376,000 | 0 |
| 08-Jun-2022 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 5,876,200 | 0 |