| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 1,090.00 | 1,095.00 | 1,055.00 | 1,080.00 | 37,443,500 | 0 |
| 25-Oct-2022 | 1,095.00 | 1,100.00 | 1,070.00 | 1,085.00 | 64,483,600 | 0 |
| 24-Oct-2022 | 1,005.00 | 1,100.00 | 1,005.00 | 1,085.00 | 136,436,900 | 0 |
| 21-Oct-2022 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 48,564,800 | 0 |
| 20-Oct-2022 | 965.00 | 1,030.00 | 965.00 | 1,030.00 | 76,412,500 | 0 |
| 19-Oct-2022 | 965.00 | 980.00 | 960.00 | 965.00 | 29,795,700 | 0 |
| 18-Oct-2022 | 1,010.00 | 1,010.00 | 970.00 | 975.00 | 56,296,600 | 0 |
| 17-Oct-2022 | 995.00 | 1,005.00 | 955.00 | 1,005.00 | 73,308,700 | 0 |
| 14-Oct-2022 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 75,702,300 | 0 |
| 13-Oct-2022 | 985.00 | 1,020.00 | 975.00 | 990.00 | 131,014,000 | 0 |
| 12-Oct-2022 | 975.00 | 995.00 | 950.00 | 995.00 | 70,297,800 | 0 |
| 11-Oct-2022 | 980.00 | 995.00 | 960.00 | 975.00 | 72,939,100 | 0 |
| 10-Oct-2022 | 960.00 | 995.00 | 945.00 | 990.00 | 164,621,800 | 0 |
| 07-Oct-2022 | 945.00 | 960.00 | 935.00 | 940.00 | 55,129,100 | 0 |
| 06-Oct-2022 | 965.00 | 985.00 | 935.00 | 945.00 | 74,156,200 | 0 |
| 05-Oct-2022 | 985.00 | 990.00 | 955.00 | 955.00 | 83,556,400 | 0 |
| 04-Oct-2022 | 940.00 | 980.00 | 940.00 | 975.00 | 148,831,700 | 0 |
| 03-Oct-2022 | 920.00 | 930.00 | 890.00 | 930.00 | 118,658,300 | 0 |
| 30-Sep-2022 | 885.00 | 925.00 | 865.00 | 915.00 | 90,376,700 | 0 |
| 29-Sep-2022 | 900.00 | 920.00 | 890.00 | 895.00 | 113,557,700 | 0 |
| 28-Sep-2022 | 900.00 | 900.00 | 870.00 | 870.00 | 75,157,100 | 0 |
| 27-Sep-2022 | 900.00 | 920.00 | 865.00 | 900.00 | 236,631,400 | 0 |
| 26-Sep-2022 | 950.00 | 955.00 | 930.00 | 930.00 | 137,365,500 | 0 |
| 23-Sep-2022 | 990.00 | 1,010.00 | 970.00 | 995.00 | 165,310,600 | 0 |
| 22-Sep-2022 | 940.00 | 990.00 | 935.00 | 990.00 | 95,182,400 | 0 |
| 21-Sep-2022 | 955.00 | 965.00 | 920.00 | 960.00 | 122,531,400 | 0 |
| 20-Sep-2022 | 975.00 | 980.00 | 945.00 | 955.00 | 51,623,800 | 0 |
| 19-Sep-2022 | 975.00 | 980.00 | 920.00 | 970.00 | 111,044,200 | 0 |
| 16-Sep-2022 | 980.00 | 1,005.00 | 965.00 | 965.00 | 127,265,900 | 0 |
| 15-Sep-2022 | 995.00 | 1,040.00 | 990.00 | 1,000.00 | 274,600,000 | 0 |
| 14-Sep-2022 | 915.00 | 975.00 | 905.00 | 975.00 | 169,768,900 | 0 |
| 13-Sep-2022 | 940.00 | 945.00 | 915.00 | 940.00 | 115,988,500 | 0 |
| 12-Sep-2022 | 900.00 | 935.00 | 895.00 | 930.00 | 133,903,800 | 0 |
| 09-Sep-2022 | 885.00 | 915.00 | 875.00 | 885.00 | 156,460,700 | 0 |
| 08-Sep-2022 | 895.00 | 915.00 | 875.00 | 880.00 | 251,226,000 | 0 |
| 07-Sep-2022 | 980.00 | 990.00 | 930.00 | 930.00 | 265,856,200 | 0 |
| 06-Sep-2022 | 995.00 | 1,020.00 | 985.00 | 995.00 | 223,602,100 | 0 |
| 05-Sep-2022 | 885.00 | 980.00 | 875.00 | 980.00 | 290,880,400 | 0 |
| 02-Sep-2022 | 890.00 | 920.00 | 875.00 | 885.00 | 120,571,000 | 0 |
| 01-Sep-2022 | 855.00 | 925.00 | 840.00 | 890.00 | 169,829,300 | 0 |
| 31-Aug-2022 | 885.00 | 895.00 | 845.00 | 860.00 | 384,448,100 | 0 |
| 30-Aug-2022 | 950.00 | 990.00 | 880.00 | 905.00 | 336,794,600 | 0 |
| 29-Aug-2022 | 825.00 | 940.00 | 810.00 | 935.00 | 331,170,100 | 0 |
| 26-Aug-2022 | 785.00 | 920.00 | 775.00 | 835.00 | 429,543,000 | 0 |
| 25-Aug-2022 | 780.00 | 790.00 | 770.00 | 775.00 | 145,326,500 | 0 |
| 24-Aug-2022 | 750.00 | 770.00 | 715.00 | 770.00 | 270,786,200 | 0 |
| 23-Aug-2022 | 665.00 | 740.00 | 665.00 | 735.00 | 549,842,400 | 0 |
| 22-Aug-2022 | 625.00 | 625.00 | 605.00 | 615.00 | 36,788,500 | 0 |
| 19-Aug-2022 | 620.00 | 630.00 | 615.00 | 625.00 | 26,821,100 | 0 |
| 18-Aug-2022 | 620.00 | 630.00 | 610.00 | 620.00 | 52,983,200 | 0 |
| 16-Aug-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 26,603,600 | 0 |
| 15-Aug-2022 | 630.00 | 645.00 | 630.00 | 630.00 | 36,376,200 | 0 |
| 12-Aug-2022 | 625.00 | 645.00 | 625.00 | 630.00 | 48,882,600 | 0 |
| 11-Aug-2022 | 620.00 | 640.00 | 615.00 | 625.00 | 83,939,100 | 0 |
| 10-Aug-2022 | 585.00 | 630.00 | 580.00 | 620.00 | 115,351,700 | 0 |
| 09-Aug-2022 | 585.00 | 595.00 | 585.00 | 585.00 | 26,901,800 | 0 |
| 08-Aug-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 55,513,400 | 0 |
| 05-Aug-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 58,416,000 | 0 |
| 04-Aug-2022 | 610.00 | 615.00 | 600.00 | 600.00 | 68,899,600 | 0 |
| 03-Aug-2022 | 600.00 | 625.00 | 600.00 | 615.00 | 81,797,800 | 0 |
| 02-Aug-2022 | 615.00 | 620.00 | 590.00 | 600.00 | 155,658,800 | 0 |
| 01-Aug-2022 | 615.00 | 630.00 | 610.00 | 625.00 | 98,761,800 | 0 |
| 29-Jul-2022 | 620.00 | 620.00 | 605.00 | 610.00 | 34,952,000 | 0 |
| 28-Jul-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 81,372,400 | 0 |
| 27-Jul-2022 | 585.00 | 605.00 | 580.00 | 600.00 | 73,775,900 | 0 |
| 26-Jul-2022 | 575.00 | 585.00 | 570.00 | 585.00 | 48,285,900 | 0 |
| 25-Jul-2022 | 585.00 | 585.00 | 565.00 | 570.00 | 41,875,900 | 0 |
| 22-Jul-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 30,244,500 | 0 |
| 21-Jul-2022 | 590.00 | 600.00 | 585.00 | 590.00 | 16,001,600 | 0 |
| 20-Jul-2022 | 585.00 | 605.00 | 585.00 | 590.00 | 59,440,200 | 0 |
| 19-Jul-2022 | 565.00 | 590.00 | 560.00 | 580.00 | 66,197,900 | 0 |
| 18-Jul-2022 | 545.00 | 560.00 | 545.00 | 555.00 | 25,920,300 | 0 |
| 15-Jul-2022 | 555.00 | 565.00 | 540.00 | 545.00 | 40,681,000 | 0 |
| 14-Jul-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 26,811,800 | 0 |
| 13-Jul-2022 | 570.00 | 575.00 | 555.00 | 560.00 | 62,611,400 | 0 |
| 12-Jul-2022 | 575.00 | 585.00 | 570.00 | 580.00 | 43,722,400 | 0 |
| 11-Jul-2022 | 575.00 | 585.00 | 565.00 | 575.00 | 34,854,600 | 0 |
| 08-Jul-2022 | 585.00 | 590.00 | 570.00 | 570.00 | 67,429,000 | 0 |
| 07-Jul-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 58,290,000 | 0 |
| 06-Jul-2022 | 595.00 | 595.00 | 570.00 | 580.00 | 83,190,700 | 0 |
| 05-Jul-2022 | 595.00 | 620.00 | 590.00 | 605.00 | 91,998,600 | 0 |
| 04-Jul-2022 | 595.00 | 605.00 | 565.00 | 580.00 | 134,233,900 | 0 |
| 01-Jul-2022 | 630.00 | 635.00 | 595.00 | 595.00 | 122,828,800 | 0 |
| 30-Jun-2022 | 650.00 | 660.00 | 630.00 | 635.00 | 50,752,200 | 0 |
| 29-Jun-2022 | 665.00 | 685.00 | 645.00 | 650.00 | 89,661,000 | 0 |
| 28-Jun-2022 | 650.00 | 670.00 | 650.00 | 665.00 | 85,518,900 | 0 |
| 27-Jun-2022 | 650.00 | 660.00 | 640.00 | 645.00 | 47,835,400 | 0 |
| 24-Jun-2022 | 655.00 | 655.00 | 635.00 | 645.00 | 50,586,600 | 0 |
| 23-Jun-2022 | 650.00 | 655.00 | 625.00 | 650.00 | 71,062,000 | 0 |
| 22-Jun-2022 | 675.00 | 680.00 | 650.00 | 655.00 | 87,180,400 | 0 |
| 21-Jun-2022 | 680.00 | 695.00 | 670.00 | 675.00 | 89,372,500 | 0 |
| 20-Jun-2022 | 645.00 | 675.00 | 630.00 | 670.00 | 122,614,600 | 0 |
| 17-Jun-2022 | 650.00 | 670.00 | 640.00 | 650.00 | 176,049,700 | 0 |
| 16-Jun-2022 | 665.00 | 705.00 | 645.00 | 650.00 | 383,819,400 | 0 |
| 15-Jun-2022 | 625.00 | 630.00 | 600.00 | 625.00 | 103,873,100 | 0 |
| 14-Jun-2022 | 585.00 | 635.00 | 585.00 | 630.00 | 132,424,800 | 0 |
| 13-Jun-2022 | 605.00 | 605.00 | 580.00 | 585.00 | 171,641,900 | 0 |
| 10-Jun-2022 | 640.00 | 640.00 | 615.00 | 620.00 | 144,161,000 | 0 |
| 09-Jun-2022 | 670.00 | 680.00 | 635.00 | 645.00 | 138,174,700 | 0 |
| 08-Jun-2022 | 630.00 | 675.00 | 625.00 | 660.00 | 223,835,200 | 0 |