| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 800.00 | 820.00 | 800.00 | 810.00 | 13,733,900 | 0 |
| 25-Oct-2022 | 810.00 | 810.00 | 800.00 | 800.00 | 10,084,000 | 0 |
| 24-Oct-2022 | 800.00 | 815.00 | 795.00 | 810.00 | 11,867,900 | 0 |
| 21-Oct-2022 | 780.00 | 805.00 | 780.00 | 795.00 | 18,257,400 | 0 |
| 20-Oct-2022 | 780.00 | 790.00 | 775.00 | 775.00 | 35,624,200 | 0 |
| 19-Oct-2022 | 790.00 | 795.00 | 780.00 | 780.00 | 19,634,500 | 0 |
| 18-Oct-2022 | 785.00 | 795.00 | 780.00 | 790.00 | 21,547,500 | 0 |
| 17-Oct-2022 | 785.00 | 790.00 | 770.00 | 780.00 | 27,727,100 | 0 |
| 14-Oct-2022 | 785.00 | 795.00 | 780.00 | 780.00 | 16,994,500 | 0 |
| 13-Oct-2022 | 790.00 | 790.00 | 780.00 | 780.00 | 17,974,400 | 0 |
| 12-Oct-2022 | 810.00 | 815.00 | 785.00 | 785.00 | 36,765,100 | 0 |
| 11-Oct-2022 | 815.00 | 825.00 | 805.00 | 805.00 | 18,782,900 | 0 |
| 10-Oct-2022 | 825.00 | 830.00 | 815.00 | 815.00 | 18,028,100 | 0 |
| 07-Oct-2022 | 845.00 | 850.00 | 820.00 | 825.00 | 26,861,500 | 0 |
| 06-Oct-2022 | 840.00 | 850.00 | 835.00 | 845.00 | 15,083,000 | 0 |
| 05-Oct-2022 | 840.00 | 845.00 | 835.00 | 840.00 | 12,469,100 | 0 |
| 04-Oct-2022 | 840.00 | 845.00 | 835.00 | 835.00 | 13,414,700 | 0 |
| 03-Oct-2022 | 830.00 | 845.00 | 830.00 | 835.00 | 10,603,900 | 0 |
| 30-Sep-2022 | 855.00 | 855.00 | 825.00 | 830.00 | 36,980,300 | 0 |
| 29-Sep-2022 | 875.00 | 875.00 | 855.00 | 855.00 | 14,391,100 | 0 |
| 28-Sep-2022 | 855.00 | 875.00 | 855.00 | 870.00 | 11,946,300 | 0 |
| 27-Sep-2022 | 860.00 | 870.00 | 855.00 | 855.00 | 10,293,200 | 0 |
| 26-Sep-2022 | 875.00 | 880.00 | 855.00 | 860.00 | 18,304,400 | 0 |
| 23-Sep-2022 | 875.00 | 880.00 | 870.00 | 875.00 | 17,170,900 | 0 |
| 22-Sep-2022 | 875.00 | 885.00 | 870.00 | 875.00 | 17,041,200 | 0 |
| 21-Sep-2022 | 885.00 | 890.00 | 870.00 | 875.00 | 31,052,700 | 0 |
| 20-Sep-2022 | 905.00 | 905.00 | 880.00 | 885.00 | 23,217,300 | 0 |
| 19-Sep-2022 | 900.00 | 910.00 | 890.00 | 905.00 | 17,487,100 | 0 |
| 16-Sep-2022 | 880.00 | 900.00 | 870.00 | 900.00 | 26,607,200 | 0 |
| 15-Sep-2022 | 890.00 | 895.00 | 880.00 | 880.00 | 33,160,100 | 0 |
| 14-Sep-2022 | 890.00 | 890.00 | 880.00 | 885.00 | 29,757,400 | 0 |
| 13-Sep-2022 | 890.00 | 900.00 | 890.00 | 895.00 | 18,180,900 | 0 |
| 12-Sep-2022 | 885.00 | 900.00 | 880.00 | 890.00 | 10,784,600 | 0 |
| 09-Sep-2022 | 890.00 | 900.00 | 880.00 | 880.00 | 20,093,600 | 0 |
| 08-Sep-2022 | 900.00 | 910.00 | 890.00 | 890.00 | 21,968,900 | 0 |
| 07-Sep-2022 | 905.00 | 910.00 | 895.00 | 900.00 | 15,893,900 | 0 |
| 06-Sep-2022 | 890.00 | 910.00 | 890.00 | 905.00 | 13,779,900 | 0 |
| 05-Sep-2022 | 880.00 | 900.00 | 870.00 | 890.00 | 28,923,700 | 0 |
| 02-Sep-2022 | 895.00 | 905.00 | 880.00 | 880.00 | 43,010,900 | 0 |
| 01-Sep-2022 | 915.00 | 920.00 | 895.00 | 895.00 | 30,851,700 | 0 |
| 31-Aug-2022 | 915.00 | 925.00 | 905.00 | 915.00 | 13,660,000 | 0 |
| 30-Aug-2022 | 910.00 | 925.00 | 900.00 | 915.00 | 30,503,500 | 0 |
| 29-Aug-2022 | 905.00 | 915.00 | 890.00 | 910.00 | 20,041,400 | 0 |
| 26-Aug-2022 | 925.00 | 930.00 | 910.00 | 915.00 | 15,243,200 | 0 |
| 25-Aug-2022 | 915.00 | 930.00 | 915.00 | 920.00 | 9,797,800 | 0 |
| 24-Aug-2022 | 915.00 | 930.00 | 910.00 | 915.00 | 17,678,300 | 0 |
| 23-Aug-2022 | 915.00 | 920.00 | 910.00 | 915.00 | 10,606,100 | 0 |
| 22-Aug-2022 | 925.00 | 925.00 | 905.00 | 915.00 | 24,285,600 | 0 |
| 19-Aug-2022 | 935.00 | 940.00 | 925.00 | 925.00 | 17,216,800 | 0 |
| 18-Aug-2022 | 930.00 | 950.00 | 925.00 | 935.00 | 37,142,600 | 0 |
| 16-Aug-2022 | 925.00 | 935.00 | 920.00 | 930.00 | 11,168,200 | 0 |
| 15-Aug-2022 | 945.00 | 950.00 | 920.00 | 925.00 | 26,132,700 | 0 |
| 12-Aug-2022 | 940.00 | 955.00 | 935.00 | 940.00 | 16,526,000 | 0 |
| 11-Aug-2022 | 955.00 | 960.00 | 930.00 | 930.00 | 25,467,400 | 0 |
| 10-Aug-2022 | 945.00 | 955.00 | 930.00 | 950.00 | 13,045,600 | 0 |
| 09-Aug-2022 | 965.00 | 970.00 | 935.00 | 940.00 | 30,499,500 | 0 |
| 08-Aug-2022 | 950.00 | 975.00 | 950.00 | 965.00 | 32,620,500 | 0 |
| 05-Aug-2022 | 950.00 | 960.00 | 935.00 | 950.00 | 23,398,900 | 0 |
| 04-Aug-2022 | 960.00 | 985.00 | 945.00 | 945.00 | 54,800,300 | 0 |
| 03-Aug-2022 | 975.00 | 990.00 | 940.00 | 955.00 | 47,368,600 | 0 |
| 02-Aug-2022 | 985.00 | 1,020.00 | 970.00 | 975.00 | 94,092,800 | 0 |
| 01-Aug-2022 | 1,055.00 | 1,090.00 | 990.00 | 995.00 | 105,891,300 | 0 |
| 29-Jul-2022 | 985.00 | 1,100.00 | 960.00 | 1,055.00 | 268,470,900 | 0 |
| 28-Jul-2022 | 940.00 | 1,035.00 | 930.00 | 985.00 | 121,293,500 | 0 |
| 27-Jul-2022 | 945.00 | 945.00 | 920.00 | 930.00 | 10,521,200 | 0 |
| 26-Jul-2022 | 940.00 | 945.00 | 935.00 | 945.00 | 4,843,900 | 0 |
| 25-Jul-2022 | 940.00 | 940.00 | 930.00 | 940.00 | 9,042,200 | 0 |
| 22-Jul-2022 | 935.00 | 955.00 | 925.00 | 940.00 | 19,553,300 | 0 |
| 21-Jul-2022 | 950.00 | 950.00 | 935.00 | 935.00 | 16,044,800 | 0 |
| 20-Jul-2022 | 925.00 | 955.00 | 920.00 | 940.00 | 22,322,500 | 0 |
| 19-Jul-2022 | 905.00 | 925.00 | 900.00 | 920.00 | 20,269,300 | 0 |
| 18-Jul-2022 | 900.00 | 925.00 | 895.00 | 900.00 | 21,289,900 | 0 |
| 15-Jul-2022 | 900.00 | 920.00 | 895.00 | 900.00 | 18,824,500 | 0 |
| 14-Jul-2022 | 910.00 | 915.00 | 900.00 | 900.00 | 10,456,800 | 0 |
| 13-Jul-2022 | 945.00 | 950.00 | 910.00 | 910.00 | 26,066,400 | 0 |
| 12-Jul-2022 | 950.00 | 955.00 | 940.00 | 950.00 | 4,324,300 | 0 |
| 11-Jul-2022 | 955.00 | 965.00 | 940.00 | 950.00 | 5,033,000 | 0 |
| 08-Jul-2022 | 970.00 | 970.00 | 955.00 | 955.00 | 2,203,300 | 0 |
| 07-Jul-2022 | 960.00 | 970.00 | 960.00 | 965.00 | 3,393,400 | 0 |
| 06-Jul-2022 | 955.00 | 960.00 | 950.00 | 955.00 | 6,779,700 | 0 |
| 05-Jul-2022 | 960.00 | 965.00 | 945.00 | 955.00 | 5,212,600 | 0 |
| 04-Jul-2022 | 950.00 | 960.00 | 920.00 | 960.00 | 16,137,600 | 0 |
| 01-Jul-2022 | 935.00 | 950.00 | 935.00 | 940.00 | 12,099,900 | 0 |
| 30-Jun-2022 | 950.00 | 960.00 | 930.00 | 935.00 | 12,045,800 | 0 |
| 29-Jun-2022 | 960.00 | 960.00 | 945.00 | 945.00 | 34,907,400 | 0 |
| 28-Jun-2022 | 995.00 | 1,000.00 | 965.00 | 965.00 | 29,052,200 | 0 |
| 27-Jun-2022 | 1,000.00 | 1,030.00 | 980.00 | 995.00 | 37,939,900 | 0 |
| 24-Jun-2022 | 985.00 | 1,015.00 | 980.00 | 990.00 | 12,811,300 | 0 |
| 23-Jun-2022 | 1,000.00 | 1,010.00 | 975.00 | 985.00 | 17,225,600 | 0 |
| 22-Jun-2022 | 1,010.00 | 1,020.00 | 990.00 | 995.00 | 22,765,100 | 0 |
| 21-Jun-2022 | 960.00 | 1,015.00 | 955.00 | 1,010.00 | 36,046,800 | 0 |
| 20-Jun-2022 | 970.00 | 975.00 | 955.00 | 960.00 | 17,379,100 | 0 |
| 17-Jun-2022 | 945.00 | 970.00 | 940.00 | 970.00 | 9,613,600 | 0 |
| 16-Jun-2022 | 945.00 | 960.00 | 940.00 | 950.00 | 8,507,800 | 0 |
| 15-Jun-2022 | 945.00 | 960.00 | 930.00 | 940.00 | 10,981,200 | 0 |
| 14-Jun-2022 | 965.00 | 970.00 | 950.00 | 950.00 | 10,456,900 | 0 |
| 13-Jun-2022 | 985.00 | 985.00 | 965.00 | 975.00 | 19,843,000 | 0 |
| 10-Jun-2022 | 990.00 | 1,010.00 | 985.00 | 1,000.00 | 16,820,800 | 0 |
| 09-Jun-2022 | 1,020.00 | 1,025.00 | 990.00 | 1,000.00 | 22,434,300 | 0 |
| 08-Jun-2022 | 975.00 | 1,035.00 | 970.00 | 1,025.00 | 51,722,500 | 0 |