| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 408.00 | 412.00 | 390.00 | 402.00 | 31,000 | 0 |
| 25-Oct-2022 | 454.00 | 454.00 | 408.00 | 408.00 | 122,200 | 0 |
| 24-Oct-2022 | 390.00 | 446.00 | 376.00 | 438.00 | 106,300 | 0 |
| 21-Oct-2022 | 378.00 | 390.00 | 374.00 | 376.00 | 129,000 | 0 |
| 20-Oct-2022 | 396.00 | 396.00 | 378.00 | 378.00 | 50,900 | 0 |
| 19-Oct-2022 | 410.00 | 420.00 | 396.00 | 406.00 | 4,900 | 0 |
| 18-Oct-2022 | 414.00 | 414.00 | 400.00 | 400.00 | 4,100 | 0 |
| 17-Oct-2022 | 420.00 | 420.00 | 404.00 | 414.00 | 5,800 | 0 |
| 14-Oct-2022 | 410.00 | 424.00 | 394.00 | 406.00 | 101,900 | 0 |
| 13-Oct-2022 | 398.00 | 430.00 | 394.00 | 400.00 | 14,500 | 0 |
| 12-Oct-2022 | 400.00 | 400.00 | 384.00 | 396.00 | 13,100 | 0 |
| 11-Oct-2022 | 400.00 | 410.00 | 390.00 | 394.00 | 25,900 | 0 |
| 10-Oct-2022 | 400.00 | 450.00 | 396.00 | 404.00 | 54,000 | 0 |
| 07-Oct-2022 | 404.00 | 404.00 | 388.00 | 400.00 | 1,800 | 0 |
| 06-Oct-2022 | 410.00 | 410.00 | 384.00 | 400.00 | 7,300 | 0 |
| 05-Oct-2022 | 430.00 | 430.00 | 392.00 | 400.00 | 14,800 | 0 |
| 04-Oct-2022 | 434.00 | 446.00 | 410.00 | 412.00 | 4,300 | 0 |
| 03-Oct-2022 | 436.00 | 474.00 | 396.00 | 420.00 | 159,300 | 0 |
| 30-Sep-2022 | 400.00 | 420.00 | 396.00 | 420.00 | 6,500 | 0 |
| 29-Sep-2022 | 450.00 | 450.00 | 420.00 | 420.00 | 20,300 | 0 |
| 28-Sep-2022 | 388.00 | 476.00 | 380.00 | 450.00 | 411,200 | 0 |
| 27-Sep-2022 | 400.00 | 400.00 | 376.00 | 382.00 | 35,800 | 0 |
| 26-Sep-2022 | 400.00 | 400.00 | 376.00 | 384.00 | 10,800 | 0 |
| 23-Sep-2022 | 380.00 | 390.00 | 378.00 | 386.00 | 168,300 | 0 |
| 22-Sep-2022 | 372.00 | 378.00 | 370.00 | 374.00 | 5,200 | 0 |
| 21-Sep-2022 | 390.00 | 396.00 | 372.00 | 372.00 | 63,500 | 0 |
| 20-Sep-2022 | 384.00 | 390.00 | 374.00 | 390.00 | 15,800 | 0 |
| 19-Sep-2022 | 400.00 | 400.00 | 372.00 | 388.00 | 30,800 | 0 |
| 16-Sep-2022 | 400.00 | 400.00 | 372.00 | 398.00 | 32,600 | 0 |
| 15-Sep-2022 | 428.00 | 432.00 | 400.00 | 400.00 | 139,100 | 0 |
| 14-Sep-2022 | 370.00 | 428.00 | 368.00 | 428.00 | 82,400 | 0 |
| 13-Sep-2022 | 376.00 | 376.00 | 376.00 | 376.00 | 4,100 | 0 |
| 12-Sep-2022 | 378.00 | 378.00 | 368.00 | 376.00 | 6,000 | 0 |
| 09-Sep-2022 | 380.00 | 380.00 | 370.00 | 378.00 | 2,300 | 0 |
| 08-Sep-2022 | 380.00 | 380.00 | 380.00 | 380.00 | 1,300 | 0 |
| 07-Sep-2022 | 380.00 | 380.00 | 366.00 | 380.00 | 23,900 | 0 |
| 06-Sep-2022 | 374.00 | 378.00 | 368.00 | 368.00 | 15,800 | 0 |
| 05-Sep-2022 | 380.00 | 380.00 | 372.00 | 380.00 | 1,600 | 0 |
| 02-Sep-2022 | 380.00 | 380.00 | 368.00 | 378.00 | 3,800 | 0 |
| 01-Sep-2022 | 400.00 | 400.00 | 376.00 | 376.00 | 72,800 | 0 |
| 31-Aug-2022 | 378.00 | 390.00 | 378.00 | 386.00 | 16,200 | 0 |
| 30-Aug-2022 | 380.00 | 380.00 | 376.00 | 376.00 | 17,500 | 0 |
| 29-Aug-2022 | 380.00 | 380.00 | 376.00 | 380.00 | 2,600 | 0 |
| 26-Aug-2022 | 382.00 | 384.00 | 370.00 | 376.00 | 6,100 | 0 |
| 25-Aug-2022 | 390.00 | 390.00 | 368.00 | 378.00 | 35,100 | 0 |
| 24-Aug-2022 | 370.00 | 386.00 | 370.00 | 386.00 | 1,900 | 0 |
| 23-Aug-2022 | 400.00 | 400.00 | 370.00 | 386.00 | 44,900 | 0 |
| 22-Aug-2022 | 400.00 | 400.00 | 380.00 | 396.00 | 80,600 | 0 |
| 19-Aug-2022 | 376.00 | 400.00 | 376.00 | 400.00 | 56,800 | 0 |
| 18-Aug-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 10,300 | 0 |
| 16-Aug-2022 | 374.00 | 374.00 | 364.00 | 370.00 | 18,200 | 0 |
| 15-Aug-2022 | 378.00 | 378.00 | 360.00 | 374.00 | 2,100 | 0 |
| 12-Aug-2022 | 380.00 | 382.00 | 360.00 | 378.00 | 14,400 | 0 |
| 11-Aug-2022 | 372.00 | 384.00 | 372.00 | 380.00 | 12,300 | 0 |
| 10-Aug-2022 | 380.00 | 380.00 | 356.00 | 376.00 | 16,000 | 0 |
| 09-Aug-2022 | 378.00 | 380.00 | 370.00 | 380.00 | 3,900 | 0 |
| 08-Aug-2022 | 378.00 | 380.00 | 370.00 | 380.00 | 40,400 | 0 |
| 05-Aug-2022 | 380.00 | 380.00 | 368.00 | 380.00 | 1,600 | 0 |
| 04-Aug-2022 | 380.00 | 380.00 | 358.00 | 378.00 | 3,300 | 0 |
| 03-Aug-2022 | 356.00 | 374.00 | 356.00 | 374.00 | 2,000 | 0 |
| 02-Aug-2022 | 374.00 | 374.00 | 370.00 | 370.00 | 500 | 0 |
| 01-Aug-2022 | 376.00 | 376.00 | 374.00 | 374.00 | 700 | 0 |
| 29-Jul-2022 | 372.00 | 376.00 | 362.00 | 376.00 | 1,400 | 0 |
| 28-Jul-2022 | 388.00 | 388.00 | 372.00 | 376.00 | 1,600 | 0 |
| 27-Jul-2022 | 386.00 | 386.00 | 374.00 | 374.00 | 1,800 | 0 |
| 26-Jul-2022 | 390.00 | 390.00 | 368.00 | 372.00 | 27,100 | 0 |
| 25-Jul-2022 | 374.00 | 374.00 | 368.00 | 374.00 | 5,400 | 0 |
| 22-Jul-2022 | 380.00 | 380.00 | 358.00 | 374.00 | 21,600 | 0 |
| 21-Jul-2022 | 388.00 | 388.00 | 360.00 | 370.00 | 11,800 | 0 |
| 20-Jul-2022 | 372.00 | 430.00 | 364.00 | 370.00 | 69,600 | 0 |
| 19-Jul-2022 | 380.00 | 380.00 | 354.00 | 358.00 | 36,300 | 0 |
| 18-Jul-2022 | 364.00 | 380.00 | 364.00 | 380.00 | 700 | 0 |
| 15-Jul-2022 | 392.00 | 392.00 | 374.00 | 374.00 | 4,000 | 0 |
| 14-Jul-2022 | 392.00 | 392.00 | 360.00 | 376.00 | 38,200 | 0 |
| 13-Jul-2022 | 388.00 | 388.00 | 368.00 | 372.00 | 800 | 0 |
| 12-Jul-2022 | 380.00 | 390.00 | 380.00 | 388.00 | 1,800 | 0 |
| 11-Jul-2022 | 392.00 | 394.00 | 370.00 | 390.00 | 4,600 | 0 |
| 08-Jul-2022 | 378.00 | 394.00 | 374.00 | 394.00 | 7,000 | 0 |
| 07-Jul-2022 | 380.00 | 380.00 | 372.00 | 372.00 | 800 | 0 |
| 06-Jul-2022 | 362.00 | 372.00 | 362.00 | 370.00 | 1,600 | 0 |
| 05-Jul-2022 | 372.00 | 372.00 | 362.00 | 362.00 | 32,500 | 0 |
| 04-Jul-2022 | 390.00 | 390.00 | 360.00 | 362.00 | 90,600 | 0 |
| 01-Jul-2022 | 388.00 | 388.00 | 366.00 | 386.00 | 8,200 | 0 |
| 30-Jun-2022 | 374.00 | 394.00 | 372.00 | 376.00 | 38,100 | 0 |
| 29-Jun-2022 | 400.00 | 400.00 | 368.00 | 390.00 | 25,900 | 0 |
| 28-Jun-2022 | 372.00 | 384.00 | 360.00 | 384.00 | 1,800 | 0 |
| 27-Jun-2022 | 400.00 | 402.00 | 384.00 | 384.00 | 3,100 | 0 |
| 24-Jun-2022 | 378.00 | 432.00 | 366.00 | 384.00 | 55,100 | 0 |
| 23-Jun-2022 | 376.00 | 388.00 | 364.00 | 378.00 | 28,000 | 0 |
| 22-Jun-2022 | 400.00 | 400.00 | 368.00 | 388.00 | 6,200 | 0 |
| 21-Jun-2022 | 380.00 | 400.00 | 362.00 | 380.00 | 64,600 | 0 |
| 20-Jun-2022 | 382.00 | 382.00 | 356.00 | 360.00 | 366,200 | 0 |
| 17-Jun-2022 | 400.00 | 400.00 | 356.00 | 382.00 | 149,700 | 0 |
| 16-Jun-2022 | 378.00 | 382.00 | 378.00 | 382.00 | 8,400 | 0 |
| 15-Jun-2022 | 378.00 | 378.00 | 378.00 | 378.00 | 15,900 | 0 |
| 14-Jun-2022 | 420.00 | 420.00 | 378.00 | 378.00 | 157,200 | 0 |
| 13-Jun-2022 | 420.00 | 420.00 | 396.00 | 406.00 | 394,000 | 0 |
| 10-Jun-2022 | 432.00 | 432.00 | 402.00 | 424.00 | 23,000 | 0 |
| 09-Jun-2022 | 398.00 | 450.00 | 392.00 | 424.00 | 394,000 | 0 |
| 08-Jun-2022 | 398.00 | 420.00 | 388.00 | 402.00 | 91,600 | 0 |