| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 392.00 | 422.00 | 392.00 | 404.00 | 136,100 | 0 |
| 25-Oct-2022 | 400.00 | 402.00 | 372.00 | 390.00 | 200,800 | 0 |
| 24-Oct-2022 | 400.00 | 404.00 | 396.00 | 400.00 | 86,100 | 0 |
| 21-Oct-2022 | 388.00 | 424.00 | 382.00 | 398.00 | 116,300 | 0 |
| 20-Oct-2022 | 382.00 | 388.00 | 380.00 | 388.00 | 34,400 | 0 |
| 19-Oct-2022 | 382.00 | 384.00 | 378.00 | 384.00 | 90,600 | 0 |
| 18-Oct-2022 | 384.00 | 390.00 | 364.00 | 380.00 | 142,500 | 0 |
| 17-Oct-2022 | 388.00 | 388.00 | 382.00 | 384.00 | 255,400 | 0 |
| 14-Oct-2022 | 386.00 | 390.00 | 382.00 | 388.00 | 647,500 | 0 |
| 13-Oct-2022 | 392.00 | 394.00 | 380.00 | 386.00 | 293,800 | 0 |
| 12-Oct-2022 | 400.00 | 402.00 | 392.00 | 392.00 | 456,600 | 0 |
| 11-Oct-2022 | 396.00 | 404.00 | 394.00 | 400.00 | 244,900 | 0 |
| 10-Oct-2022 | 408.00 | 408.00 | 396.00 | 400.00 | 1,036,600 | 0 |
| 07-Oct-2022 | 402.00 | 410.00 | 400.00 | 408.00 | 426,000 | 0 |
| 06-Oct-2022 | 406.00 | 412.00 | 402.00 | 402.00 | 323,000 | 0 |
| 05-Oct-2022 | 408.00 | 416.00 | 402.00 | 406.00 | 248,800 | 0 |
| 04-Oct-2022 | 400.00 | 408.00 | 392.00 | 406.00 | 196,200 | 0 |
| 03-Oct-2022 | 400.00 | 400.00 | 390.00 | 394.00 | 410,200 | 0 |
| 30-Sep-2022 | 404.00 | 408.00 | 390.00 | 400.00 | 373,100 | 0 |
| 29-Sep-2022 | 418.00 | 422.00 | 408.00 | 408.00 | 395,700 | 0 |
| 28-Sep-2022 | 424.00 | 424.00 | 416.00 | 422.00 | 400,600 | 0 |
| 27-Sep-2022 | 422.00 | 424.00 | 418.00 | 424.00 | 147,000 | 0 |
| 26-Sep-2022 | 424.00 | 424.00 | 412.00 | 422.00 | 508,000 | 0 |
| 23-Sep-2022 | 420.00 | 428.00 | 420.00 | 424.00 | 117,800 | 0 |
| 22-Sep-2022 | 422.00 | 426.00 | 416.00 | 422.00 | 239,700 | 0 |
| 21-Sep-2022 | 428.00 | 430.00 | 422.00 | 422.00 | 503,600 | 0 |
| 20-Sep-2022 | 426.00 | 430.00 | 422.00 | 430.00 | 268,900 | 0 |
| 19-Sep-2022 | 428.00 | 432.00 | 422.00 | 430.00 | 170,700 | 0 |
| 16-Sep-2022 | 428.00 | 428.00 | 422.00 | 428.00 | 292,700 | 0 |
| 15-Sep-2022 | 428.00 | 434.00 | 422.00 | 430.00 | 297,600 | 0 |
| 14-Sep-2022 | 432.00 | 436.00 | 426.00 | 428.00 | 338,500 | 0 |
| 13-Sep-2022 | 432.00 | 434.00 | 432.00 | 432.00 | 82,100 | 0 |
| 12-Sep-2022 | 428.00 | 436.00 | 428.00 | 434.00 | 84,200 | 0 |
| 09-Sep-2022 | 438.00 | 438.00 | 426.00 | 428.00 | 264,300 | 0 |
| 08-Sep-2022 | 430.00 | 438.00 | 424.00 | 438.00 | 85,400 | 0 |
| 07-Sep-2022 | 434.00 | 438.00 | 426.00 | 426.00 | 467,500 | 0 |
| 06-Sep-2022 | 434.00 | 438.00 | 430.00 | 434.00 | 120,700 | 0 |
| 05-Sep-2022 | 432.00 | 438.00 | 432.00 | 438.00 | 45,700 | 0 |
| 02-Sep-2022 | 434.00 | 440.00 | 432.00 | 432.00 | 56,900 | 0 |
| 01-Sep-2022 | 432.00 | 438.00 | 432.00 | 434.00 | 124,900 | 0 |
| 31-Aug-2022 | 434.00 | 440.00 | 430.00 | 438.00 | 83,900 | 0 |
| 30-Aug-2022 | 436.00 | 438.00 | 434.00 | 434.00 | 120,400 | 0 |
| 29-Aug-2022 | 440.00 | 440.00 | 434.00 | 436.00 | 88,500 | 0 |
| 26-Aug-2022 | 444.00 | 444.00 | 436.00 | 444.00 | 145,000 | 0 |
| 25-Aug-2022 | 438.00 | 442.00 | 434.00 | 442.00 | 119,100 | 0 |
| 24-Aug-2022 | 434.00 | 438.00 | 434.00 | 438.00 | 34,000 | 0 |
| 23-Aug-2022 | 440.00 | 444.00 | 430.00 | 430.00 | 396,300 | 0 |
| 22-Aug-2022 | 436.00 | 440.00 | 434.00 | 440.00 | 109,600 | 0 |
| 19-Aug-2022 | 438.00 | 440.00 | 436.00 | 436.00 | 165,600 | 0 |
| 18-Aug-2022 | 444.00 | 444.00 | 438.00 | 438.00 | 108,700 | 0 |
| 16-Aug-2022 | 452.00 | 452.00 | 436.00 | 444.00 | 227,500 | 0 |
| 15-Aug-2022 | 454.00 | 456.00 | 438.00 | 452.00 | 351,500 | 0 |
| 12-Aug-2022 | 450.00 | 450.00 | 442.00 | 446.00 | 91,500 | 0 |
| 11-Aug-2022 | 438.00 | 450.00 | 436.00 | 450.00 | 89,700 | 0 |
| 10-Aug-2022 | 446.00 | 446.00 | 436.00 | 436.00 | 467,500 | 0 |
| 09-Aug-2022 | 444.00 | 446.00 | 438.00 | 446.00 | 177,600 | 0 |
| 08-Aug-2022 | 446.00 | 446.00 | 438.00 | 446.00 | 55,200 | 0 |
| 05-Aug-2022 | 430.00 | 444.00 | 430.00 | 444.00 | 130,700 | 0 |
| 04-Aug-2022 | 440.00 | 444.00 | 430.00 | 430.00 | 194,800 | 0 |
| 03-Aug-2022 | 450.00 | 450.00 | 430.00 | 440.00 | 413,900 | 0 |
| 02-Aug-2022 | 454.00 | 456.00 | 448.00 | 450.00 | 64,700 | 0 |
| 01-Aug-2022 | 452.00 | 454.00 | 450.00 | 452.00 | 121,000 | 0 |
| 29-Jul-2022 | 456.00 | 458.00 | 450.00 | 452.00 | 398,500 | 0 |
| 28-Jul-2022 | 456.00 | 462.00 | 448.00 | 456.00 | 133,600 | 0 |
| 27-Jul-2022 | 450.00 | 456.00 | 442.00 | 456.00 | 174,500 | 0 |
| 26-Jul-2022 | 456.00 | 460.00 | 450.00 | 450.00 | 184,800 | 0 |
| 25-Jul-2022 | 454.00 | 462.00 | 450.00 | 456.00 | 286,000 | 0 |
| 22-Jul-2022 | 454.00 | 460.00 | 450.00 | 452.00 | 242,400 | 0 |
| 21-Jul-2022 | 450.00 | 478.00 | 442.00 | 454.00 | 349,600 | 0 |
| 20-Jul-2022 | 440.00 | 452.00 | 438.00 | 446.00 | 189,200 | 0 |
| 19-Jul-2022 | 448.00 | 450.00 | 440.00 | 440.00 | 71,000 | 0 |
| 18-Jul-2022 | 440.00 | 448.00 | 432.00 | 440.00 | 202,300 | 0 |
| 15-Jul-2022 | 444.00 | 452.00 | 440.00 | 440.00 | 154,400 | 0 |
| 14-Jul-2022 | 452.00 | 460.00 | 438.00 | 444.00 | 241,300 | 0 |
| 13-Jul-2022 | 440.00 | 462.00 | 440.00 | 452.00 | 442,400 | 0 |
| 12-Jul-2022 | 432.00 | 450.00 | 428.00 | 440.00 | 124,400 | 0 |
| 11-Jul-2022 | 430.00 | 436.00 | 428.00 | 432.00 | 101,000 | 0 |
| 08-Jul-2022 | 434.00 | 440.00 | 432.00 | 434.00 | 56,100 | 0 |
| 07-Jul-2022 | 424.00 | 444.00 | 424.00 | 434.00 | 176,800 | 0 |
| 06-Jul-2022 | 428.00 | 434.00 | 416.00 | 422.00 | 144,800 | 0 |
| 05-Jul-2022 | 422.00 | 436.00 | 414.00 | 428.00 | 139,600 | 0 |
| 04-Jul-2022 | 412.00 | 426.00 | 402.00 | 424.00 | 339,500 | 0 |
| 01-Jul-2022 | 436.00 | 450.00 | 406.00 | 412.00 | 760,300 | 0 |
| 30-Jun-2022 | 448.00 | 454.00 | 436.00 | 436.00 | 623,900 | 0 |
| 29-Jun-2022 | 448.00 | 458.00 | 446.00 | 454.00 | 174,400 | 0 |
| 28-Jun-2022 | 450.00 | 458.00 | 444.00 | 448.00 | 311,200 | 0 |
| 27-Jun-2022 | 446.00 | 460.00 | 444.00 | 450.00 | 219,300 | 0 |
| 24-Jun-2022 | 450.00 | 450.00 | 442.00 | 446.00 | 317,800 | 0 |
| 23-Jun-2022 | 452.00 | 462.00 | 446.00 | 448.00 | 392,900 | 0 |
| 22-Jun-2022 | 462.00 | 472.00 | 454.00 | 454.00 | 463,000 | 0 |
| 21-Jun-2022 | 456.00 | 474.00 | 450.00 | 462.00 | 322,100 | 0 |
| 20-Jun-2022 | 456.00 | 460.00 | 446.00 | 456.00 | 322,500 | 0 |
| 17-Jun-2022 | 460.00 | 460.00 | 446.00 | 456.00 | 351,500 | 0 |
| 16-Jun-2022 | 444.00 | 462.00 | 444.00 | 460.00 | 698,200 | 0 |
| 15-Jun-2022 | 444.00 | 462.00 | 432.00 | 442.00 | 668,900 | 0 |
| 14-Jun-2022 | 456.00 | 462.00 | 436.00 | 444.00 | 787,200 | 0 |
| 13-Jun-2022 | 478.00 | 480.00 | 452.00 | 462.00 | 1,550,800 | 0 |
| 10-Jun-2022 | 480.00 | 490.00 | 474.00 | 480.00 | 2,119,100 | 0 |
| 09-Jun-2022 | 480.00 | 498.00 | 472.00 | 480.00 | 2,559,500 | 0 |
| 08-Jun-2022 | 480.00 | 510.00 | 480.00 | 480.00 | 6,063,400 | 0 |