| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 105.00 | 106.00 | 103.00 | 103.00 | 14,512,400 | 0 |
| 25-Oct-2022 | 102.00 | 108.00 | 101.00 | 104.00 | 93,681,300 | 0 |
| 24-Oct-2022 | 103.00 | 105.00 | 101.00 | 102.00 | 10,825,000 | 0 |
| 21-Oct-2022 | 105.00 | 108.00 | 103.00 | 103.00 | 15,863,900 | 0 |
| 20-Oct-2022 | 102.00 | 109.00 | 101.00 | 105.00 | 65,601,300 | 0 |
| 19-Oct-2022 | 104.00 | 105.00 | 102.00 | 102.00 | 9,768,800 | 0 |
| 18-Oct-2022 | 100.00 | 105.00 | 100.00 | 102.00 | 17,768,700 | 0 |
| 17-Oct-2022 | 104.00 | 104.00 | 96.00 | 99.00 | 34,316,700 | 0 |
| 14-Oct-2022 | 102.00 | 106.00 | 102.00 | 102.00 | 20,119,000 | 0 |
| 13-Oct-2022 | 105.00 | 106.00 | 101.00 | 102.00 | 19,744,100 | 0 |
| 12-Oct-2022 | 109.00 | 110.00 | 105.00 | 105.00 | 24,805,500 | 0 |
| 11-Oct-2022 | 110.00 | 113.00 | 109.00 | 109.00 | 16,485,700 | 0 |
| 10-Oct-2022 | 111.00 | 112.00 | 109.00 | 111.00 | 12,835,000 | 0 |
| 07-Oct-2022 | 114.00 | 114.00 | 110.00 | 111.00 | 17,617,500 | 0 |
| 06-Oct-2022 | 112.00 | 117.00 | 112.00 | 114.00 | 33,762,400 | 0 |
| 05-Oct-2022 | 112.00 | 114.00 | 110.00 | 112.00 | 18,437,800 | 0 |
| 04-Oct-2022 | 112.00 | 113.00 | 110.00 | 111.00 | 15,791,000 | 0 |
| 03-Oct-2022 | 108.00 | 115.00 | 106.00 | 111.00 | 69,620,300 | 0 |
| 30-Sep-2022 | 107.00 | 108.00 | 101.00 | 107.00 | 54,683,100 | 0 |
| 29-Sep-2022 | 113.00 | 115.00 | 106.00 | 107.00 | 96,162,300 | 0 |
| 28-Sep-2022 | 117.00 | 120.00 | 113.00 | 113.00 | 70,711,700 | 0 |
| 27-Sep-2022 | 115.00 | 117.00 | 115.00 | 117.00 | 12,876,900 | 0 |
| 26-Sep-2022 | 118.00 | 119.00 | 112.00 | 115.00 | 41,055,800 | 0 |
| 23-Sep-2022 | 120.00 | 121.00 | 117.00 | 118.00 | 32,235,900 | 0 |
| 22-Sep-2022 | 116.00 | 123.00 | 115.00 | 119.00 | 120,789,400 | 0 |
| 21-Sep-2022 | 115.00 | 118.00 | 111.00 | 115.00 | 47,810,400 | 0 |
| 20-Sep-2022 | 117.00 | 122.00 | 115.00 | 115.00 | 69,479,900 | 0 |
| 19-Sep-2022 | 122.00 | 126.00 | 115.00 | 117.00 | 96,811,900 | 0 |
| 16-Sep-2022 | 128.00 | 135.00 | 120.00 | 122.00 | 238,685,200 | 0 |
| 15-Sep-2022 | 132.00 | 133.00 | 127.00 | 128.00 | 108,554,500 | 0 |
| 14-Sep-2022 | 129.00 | 133.00 | 126.00 | 132.00 | 70,862,500 | 0 |
| 13-Sep-2022 | 132.00 | 134.00 | 127.00 | 130.00 | 83,937,400 | 0 |
| 12-Sep-2022 | 128.00 | 134.00 | 127.00 | 133.00 | 114,060,500 | 0 |
| 09-Sep-2022 | 125.00 | 136.00 | 125.00 | 128.00 | 214,189,100 | 0 |
| 08-Sep-2022 | 119.00 | 135.00 | 117.00 | 131.00 | 499,352,500 | 0 |
| 07-Sep-2022 | 121.00 | 122.00 | 117.00 | 118.00 | 62,040,600 | 0 |
| 06-Sep-2022 | 116.00 | 124.00 | 115.00 | 120.00 | 200,139,400 | 0 |
| 05-Sep-2022 | 113.00 | 116.00 | 110.00 | 115.00 | 68,669,500 | 0 |
| 02-Sep-2022 | 116.00 | 121.00 | 112.00 | 113.00 | 154,654,400 | 0 |
| 01-Sep-2022 | 119.00 | 124.00 | 114.00 | 116.00 | 301,214,800 | 0 |
| 31-Aug-2022 | 110.00 | 121.00 | 109.00 | 118.00 | 197,452,200 | 0 |
| 30-Aug-2022 | 107.00 | 110.00 | 106.00 | 110.00 | 18,054,900 | 0 |
| 29-Aug-2022 | 107.00 | 109.00 | 105.00 | 107.00 | 30,589,000 | 0 |
| 26-Aug-2022 | 110.00 | 111.00 | 109.00 | 109.00 | 22,057,900 | 0 |
| 25-Aug-2022 | 111.00 | 111.00 | 108.00 | 109.00 | 28,050,000 | 0 |
| 24-Aug-2022 | 112.00 | 117.00 | 109.00 | 110.00 | 51,689,200 | 0 |
| 23-Aug-2022 | 110.00 | 113.00 | 106.00 | 111.00 | 48,415,700 | 0 |
| 22-Aug-2022 | 116.00 | 117.00 | 108.00 | 109.00 | 86,935,000 | 0 |
| 19-Aug-2022 | 112.00 | 118.00 | 105.00 | 115.00 | 224,975,700 | 0 |
| 18-Aug-2022 | 115.00 | 118.00 | 107.00 | 107.00 | 106,543,500 | 0 |
| 16-Aug-2022 | 112.00 | 116.00 | 110.00 | 114.00 | 80,060,600 | 0 |
| 15-Aug-2022 | 120.00 | 126.00 | 112.00 | 112.00 | 304,494,500 | 0 |
| 12-Aug-2022 | 110.00 | 121.00 | 108.00 | 119.00 | 247,217,900 | 0 |
| 11-Aug-2022 | 107.00 | 112.00 | 105.00 | 109.00 | 84,349,500 | 0 |
| 10-Aug-2022 | 103.00 | 110.00 | 101.00 | 108.00 | 56,033,100 | 0 |
| 09-Aug-2022 | 108.00 | 109.00 | 103.00 | 103.00 | 43,546,600 | 0 |
| 08-Aug-2022 | 99.00 | 109.00 | 97.00 | 108.00 | 92,932,300 | 0 |
| 05-Aug-2022 | 102.00 | 102.00 | 100.00 | 100.00 | 14,869,100 | 0 |
| 04-Aug-2022 | 102.00 | 104.00 | 101.00 | 102.00 | 19,971,900 | 0 |
| 03-Aug-2022 | 99.00 | 104.00 | 96.00 | 102.00 | 86,748,800 | 0 |
| 02-Aug-2022 | 99.00 | 106.00 | 99.00 | 99.00 | 103,931,000 | 0 |
| 01-Aug-2022 | 112.00 | 114.00 | 106.00 | 106.00 | 106,157,500 | 0 |
| 29-Jul-2022 | 105.00 | 114.00 | 104.00 | 113.00 | 122,204,500 | 0 |
| 28-Jul-2022 | 102.00 | 106.00 | 101.00 | 104.00 | 23,181,500 | 0 |
| 27-Jul-2022 | 101.00 | 105.00 | 99.00 | 101.00 | 26,294,500 | 0 |
| 26-Jul-2022 | 106.00 | 108.00 | 101.00 | 101.00 | 58,381,700 | 0 |
| 25-Jul-2022 | 98.00 | 105.00 | 97.00 | 105.00 | 114,848,100 | 0 |
| 22-Jul-2022 | 92.00 | 97.00 | 91.00 | 97.00 | 51,397,700 | 0 |
| 21-Jul-2022 | 93.00 | 93.00 | 90.00 | 92.00 | 15,357,700 | 0 |
| 20-Jul-2022 | 88.00 | 94.00 | 87.00 | 92.00 | 30,563,300 | 0 |
| 19-Jul-2022 | 90.00 | 92.00 | 88.00 | 89.00 | 15,284,200 | 0 |
| 18-Jul-2022 | 89.00 | 91.00 | 89.00 | 90.00 | 7,328,100 | 0 |
| 15-Jul-2022 | 89.00 | 92.00 | 89.00 | 89.00 | 12,611,400 | 0 |
| 14-Jul-2022 | 91.00 | 91.00 | 88.00 | 89.00 | 23,668,000 | 0 |
| 13-Jul-2022 | 92.00 | 97.00 | 90.00 | 91.00 | 48,711,600 | 0 |
| 12-Jul-2022 | 92.00 | 95.00 | 90.00 | 91.00 | 47,044,600 | 0 |
| 11-Jul-2022 | 91.00 | 94.00 | 89.00 | 91.00 | 29,241,000 | 0 |
| 08-Jul-2022 | 94.00 | 95.00 | 88.00 | 90.00 | 31,204,600 | 0 |
| 07-Jul-2022 | 86.00 | 95.00 | 86.00 | 93.00 | 76,688,300 | 0 |
| 06-Jul-2022 | 94.00 | 96.00 | 88.00 | 88.00 | 77,690,000 | 0 |
| 05-Jul-2022 | 96.00 | 99.00 | 91.00 | 94.00 | 60,981,400 | 0 |
| 04-Jul-2022 | 95.00 | 100.00 | 90.00 | 94.00 | 80,457,000 | 0 |
| 01-Jul-2022 | 102.00 | 106.00 | 95.00 | 96.00 | 45,787,000 | 0 |
| 30-Jun-2022 | 109.00 | 109.00 | 102.00 | 102.00 | 52,518,700 | 0 |
| 29-Jun-2022 | 107.00 | 111.00 | 106.00 | 109.00 | 27,431,100 | 0 |
| 28-Jun-2022 | 116.00 | 116.00 | 107.00 | 107.00 | 70,129,100 | 0 |
| 27-Jun-2022 | 106.00 | 115.00 | 106.00 | 114.00 | 90,091,400 | 0 |
| 24-Jun-2022 | 99.00 | 109.00 | 99.00 | 105.00 | 76,184,100 | 0 |
| 23-Jun-2022 | 115.00 | 119.00 | 106.00 | 106.00 | 132,027,200 | 0 |
| 22-Jun-2022 | 116.00 | 116.00 | 111.00 | 113.00 | 27,448,200 | 0 |
| 21-Jun-2022 | 110.00 | 119.00 | 110.00 | 114.00 | 117,447,100 | 0 |
| 20-Jun-2022 | 115.00 | 131.00 | 111.00 | 111.00 | 597,064,400 | 0 |
| 17-Jun-2022 | 102.00 | 116.00 | 102.00 | 115.00 | 240,571,200 | 0 |
| 16-Jun-2022 | 102.00 | 106.00 | 96.00 | 102.00 | 111,929,900 | 0 |
| 15-Jun-2022 | 109.00 | 111.00 | 102.00 | 102.00 | 81,835,800 | 0 |
| 14-Jun-2022 | 109.00 | 113.00 | 106.00 | 109.00 | 73,556,200 | 0 |
| 13-Jun-2022 | 140.00 | 140.00 | 108.00 | 108.00 | 139,259,000 | 0 |
| 10-Jun-2022 | 106.00 | 124.00 | 106.00 | 116.00 | 379,842,900 | 0 |
| 09-Jun-2022 | 112.00 | 115.00 | 105.00 | 106.00 | 131,805,500 | 0 |
| 08-Jun-2022 | 95.00 | 115.00 | 95.00 | 111.00 | 358,355,800 | 0 |