| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 123.00 | 125.00 | 121.00 | 121.00 | 1,046,500 | 0 |
| 25-Oct-2022 | 125.00 | 129.00 | 121.00 | 123.00 | 1,680,600 | 0 |
| 24-Oct-2022 | 121.00 | 129.00 | 119.00 | 125.00 | 4,072,300 | 0 |
| 21-Oct-2022 | 124.00 | 151.00 | 118.00 | 121.00 | 18,411,500 | 0 |
| 20-Oct-2022 | 125.00 | 130.00 | 121.00 | 124.00 | 363,200 | 0 |
| 19-Oct-2022 | 127.00 | 132.00 | 126.00 | 126.00 | 83,900 | 0 |
| 18-Oct-2022 | 134.00 | 135.00 | 124.00 | 126.00 | 624,600 | 0 |
| 17-Oct-2022 | 126.00 | 140.00 | 126.00 | 133.00 | 1,542,600 | 0 |
| 14-Oct-2022 | 122.00 | 145.00 | 121.00 | 124.00 | 6,022,000 | 0 |
| 13-Oct-2022 | 119.00 | 122.00 | 118.00 | 121.00 | 302,700 | 0 |
| 12-Oct-2022 | 120.00 | 124.00 | 119.00 | 119.00 | 358,700 | 0 |
| 11-Oct-2022 | 117.00 | 122.00 | 116.00 | 121.00 | 248,700 | 0 |
| 10-Oct-2022 | 121.00 | 121.00 | 117.00 | 117.00 | 141,500 | 0 |
| 07-Oct-2022 | 119.00 | 120.00 | 116.00 | 120.00 | 123,600 | 0 |
| 06-Oct-2022 | 116.00 | 120.00 | 116.00 | 119.00 | 90,200 | 0 |
| 05-Oct-2022 | 121.00 | 121.00 | 116.00 | 116.00 | 338,700 | 0 |
| 04-Oct-2022 | 118.00 | 121.00 | 116.00 | 121.00 | 278,900 | 0 |
| 03-Oct-2022 | 122.00 | 127.00 | 118.00 | 121.00 | 446,200 | 0 |
| 30-Sep-2022 | 120.00 | 160.00 | 120.00 | 121.00 | 15,318,800 | 0 |
| 29-Sep-2022 | 118.00 | 128.00 | 115.00 | 128.00 | 220,400 | 0 |
| 28-Sep-2022 | 115.00 | 116.00 | 115.00 | 115.00 | 25,500 | 0 |
| 27-Sep-2022 | 117.00 | 118.00 | 115.00 | 116.00 | 96,100 | 0 |
| 26-Sep-2022 | 118.00 | 118.00 | 113.00 | 116.00 | 15,200 | 0 |
| 23-Sep-2022 | 115.00 | 118.00 | 115.00 | 118.00 | 24,900 | 0 |
| 22-Sep-2022 | 116.00 | 118.00 | 115.00 | 115.00 | 36,900 | 0 |
| 21-Sep-2022 | 116.00 | 117.00 | 115.00 | 116.00 | 6,000 | 0 |
| 20-Sep-2022 | 115.00 | 116.00 | 115.00 | 115.00 | 136,500 | 0 |
| 19-Sep-2022 | 116.00 | 117.00 | 115.00 | 116.00 | 111,600 | 0 |
| 16-Sep-2022 | 116.00 | 118.00 | 113.00 | 116.00 | 64,700 | 0 |
| 15-Sep-2022 | 116.00 | 118.00 | 115.00 | 117.00 | 86,200 | 0 |
| 14-Sep-2022 | 115.00 | 117.00 | 115.00 | 116.00 | 176,800 | 0 |
| 13-Sep-2022 | 117.00 | 118.00 | 115.00 | 115.00 | 47,700 | 0 |
| 12-Sep-2022 | 116.00 | 116.00 | 115.00 | 115.00 | 29,100 | 0 |
| 09-Sep-2022 | 115.00 | 116.00 | 115.00 | 116.00 | 2,100 | 0 |
| 08-Sep-2022 | 117.00 | 117.00 | 113.00 | 116.00 | 17,400 | 0 |
| 07-Sep-2022 | 115.00 | 116.00 | 113.00 | 115.00 | 142,600 | 0 |
| 06-Sep-2022 | 113.00 | 114.00 | 112.00 | 113.00 | 200,700 | 0 |
| 05-Sep-2022 | 113.00 | 115.00 | 113.00 | 114.00 | 170,500 | 0 |
| 02-Sep-2022 | 117.00 | 120.00 | 113.00 | 115.00 | 251,600 | 0 |
| 01-Sep-2022 | 118.00 | 121.00 | 116.00 | 117.00 | 162,100 | 0 |
| 31-Aug-2022 | 115.00 | 119.00 | 115.00 | 118.00 | 233,600 | 0 |
| 30-Aug-2022 | 115.00 | 118.00 | 114.00 | 114.00 | 209,600 | 0 |
| 29-Aug-2022 | 115.00 | 116.00 | 115.00 | 115.00 | 129,300 | 0 |
| 26-Aug-2022 | 113.00 | 115.00 | 113.00 | 115.00 | 15,000 | 0 |
| 25-Aug-2022 | 115.00 | 115.00 | 115.00 | 115.00 | 600 | 0 |
| 24-Aug-2022 | 115.00 | 116.00 | 114.00 | 114.00 | 3,800 | 0 |
| 23-Aug-2022 | 115.00 | 115.00 | 112.00 | 112.00 | 55,100 | 0 |
| 22-Aug-2022 | 115.00 | 115.00 | 113.00 | 115.00 | 58,300 | 0 |
| 19-Aug-2022 | 113.00 | 116.00 | 113.00 | 115.00 | 146,100 | 0 |
| 18-Aug-2022 | 114.00 | 115.00 | 113.00 | 113.00 | 52,000 | 0 |
| 16-Aug-2022 | 115.00 | 115.00 | 114.00 | 115.00 | 34,300 | 0 |
| 15-Aug-2022 | 114.00 | 116.00 | 114.00 | 115.00 | 48,600 | 0 |
| 12-Aug-2022 | 113.00 | 115.00 | 113.00 | 114.00 | 8,600 | 0 |
| 11-Aug-2022 | 112.00 | 118.00 | 112.00 | 112.00 | 213,800 | 0 |
| 10-Aug-2022 | 112.00 | 115.00 | 112.00 | 115.00 | 44,200 | 0 |
| 09-Aug-2022 | 116.00 | 116.00 | 112.00 | 112.00 | 107,000 | 0 |
| 08-Aug-2022 | 115.00 | 115.00 | 113.00 | 113.00 | 16,100 | 0 |
| 05-Aug-2022 | 115.00 | 115.00 | 112.00 | 114.00 | 62,800 | 0 |
| 04-Aug-2022 | 114.00 | 117.00 | 113.00 | 113.00 | 42,500 | 0 |
| 03-Aug-2022 | 113.00 | 114.00 | 113.00 | 114.00 | 39,400 | 0 |
| 02-Aug-2022 | 113.00 | 114.00 | 113.00 | 113.00 | 33,500 | 0 |
| 01-Aug-2022 | 115.00 | 115.00 | 112.00 | 114.00 | 26,100 | 0 |
| 29-Jul-2022 | 116.00 | 116.00 | 113.00 | 113.00 | 12,900 | 0 |
| 28-Jul-2022 | 115.00 | 116.00 | 113.00 | 113.00 | 73,200 | 0 |
| 27-Jul-2022 | 114.00 | 116.00 | 111.00 | 114.00 | 62,000 | 0 |
| 26-Jul-2022 | 113.00 | 114.00 | 112.00 | 114.00 | 19,300 | 0 |
| 25-Jul-2022 | 115.00 | 115.00 | 113.00 | 113.00 | 31,400 | 0 |
| 22-Jul-2022 | 114.00 | 115.00 | 113.00 | 115.00 | 79,800 | 0 |
| 21-Jul-2022 | 114.00 | 114.00 | 113.00 | 114.00 | 14,200 | 0 |
| 20-Jul-2022 | 113.00 | 114.00 | 112.00 | 114.00 | 170,800 | 0 |
| 19-Jul-2022 | 111.00 | 115.00 | 111.00 | 113.00 | 70,600 | 0 |
| 18-Jul-2022 | 112.00 | 116.00 | 112.00 | 113.00 | 32,400 | 0 |
| 15-Jul-2022 | 112.00 | 115.00 | 110.00 | 112.00 | 104,000 | 0 |
| 14-Jul-2022 | 111.00 | 115.00 | 111.00 | 112.00 | 288,200 | 0 |
| 13-Jul-2022 | 111.00 | 120.00 | 111.00 | 111.00 | 1,824,800 | 0 |
| 12-Jul-2022 | 112.00 | 112.00 | 110.00 | 112.00 | 37,500 | 0 |
| 11-Jul-2022 | 112.00 | 116.00 | 110.00 | 112.00 | 83,300 | 0 |
| 08-Jul-2022 | 113.00 | 117.00 | 112.00 | 112.00 | 90,100 | 0 |
| 07-Jul-2022 | 114.00 | 114.00 | 113.00 | 113.00 | 36,400 | 0 |
| 06-Jul-2022 | 111.00 | 113.00 | 110.00 | 113.00 | 150,900 | 0 |
| 05-Jul-2022 | 113.00 | 113.00 | 112.00 | 112.00 | 6,400 | 0 |
| 04-Jul-2022 | 112.00 | 113.00 | 111.00 | 111.00 | 101,200 | 0 |
| 01-Jul-2022 | 113.00 | 114.00 | 111.00 | 112.00 | 92,200 | 0 |
| 30-Jun-2022 | 112.00 | 119.00 | 110.00 | 111.00 | 441,900 | 0 |
| 29-Jun-2022 | 111.00 | 113.00 | 111.00 | 112.00 | 74,800 | 0 |
| 28-Jun-2022 | 113.00 | 114.00 | 111.00 | 113.00 | 183,100 | 0 |
| 27-Jun-2022 | 113.00 | 115.00 | 111.00 | 113.00 | 72,000 | 0 |
| 24-Jun-2022 | 113.00 | 116.00 | 113.00 | 114.00 | 9,200 | 0 |
| 23-Jun-2022 | 113.00 | 115.00 | 113.00 | 113.00 | 13,700 | 0 |
| 22-Jun-2022 | 130.00 | 130.00 | 112.00 | 112.00 | 1,025,500 | 0 |
| 21-Jun-2022 | 113.00 | 122.00 | 113.00 | 120.00 | 3,277,400 | 0 |
| 20-Jun-2022 | 110.00 | 119.00 | 109.00 | 112.00 | 377,800 | 0 |
| 17-Jun-2022 | 110.00 | 112.00 | 110.00 | 110.00 | 32,800 | 0 |
| 16-Jun-2022 | 110.00 | 113.00 | 110.00 | 110.00 | 124,800 | 0 |
| 15-Jun-2022 | 111.00 | 112.00 | 109.00 | 111.00 | 151,000 | 0 |
| 14-Jun-2022 | 113.00 | 114.00 | 111.00 | 111.00 | 252,700 | 0 |
| 13-Jun-2022 | 111.00 | 122.00 | 109.00 | 110.00 | 3,946,200 | 0 |
| 10-Jun-2022 | 114.00 | 114.00 | 111.00 | 112.00 | 69,500 | 0 |
| 09-Jun-2022 | 113.00 | 114.00 | 112.00 | 112.00 | 17,100 | 0 |
| 08-Jun-2022 | 112.00 | 116.00 | 112.00 | 114.00 | 194,700 | 0 |