| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 336.00 | 340.00 | 336.00 | 336.00 | 98,700 | 0 |
| 25-Oct-2022 | 338.00 | 340.00 | 336.00 | 338.00 | 21,400 | 0 |
| 24-Oct-2022 | 334.00 | 338.00 | 332.00 | 338.00 | 160,600 | 0 |
| 21-Oct-2022 | 336.00 | 336.00 | 332.00 | 334.00 | 140,800 | 0 |
| 20-Oct-2022 | 334.00 | 350.00 | 334.00 | 336.00 | 51,000 | 0 |
| 19-Oct-2022 | 332.00 | 340.00 | 332.00 | 334.00 | 72,200 | 0 |
| 18-Oct-2022 | 320.00 | 338.00 | 320.00 | 332.00 | 28,700 | 0 |
| 17-Oct-2022 | 338.00 | 340.00 | 326.00 | 328.00 | 241,400 | 0 |
| 14-Oct-2022 | 340.00 | 340.00 | 336.00 | 338.00 | 34,100 | 0 |
| 13-Oct-2022 | 338.00 | 342.00 | 338.00 | 340.00 | 26,800 | 0 |
| 12-Oct-2022 | 342.00 | 344.00 | 336.00 | 338.00 | 93,000 | 0 |
| 11-Oct-2022 | 350.00 | 350.00 | 344.00 | 344.00 | 28,400 | 0 |
| 10-Oct-2022 | 348.00 | 348.00 | 342.00 | 346.00 | 13,400 | 0 |
| 07-Oct-2022 | 348.00 | 348.00 | 340.00 | 342.00 | 37,000 | 0 |
| 06-Oct-2022 | 348.00 | 358.00 | 342.00 | 348.00 | 99,200 | 0 |
| 05-Oct-2022 | 354.00 | 356.00 | 348.00 | 348.00 | 22,000 | 0 |
| 04-Oct-2022 | 352.00 | 368.00 | 348.00 | 350.00 | 73,500 | 0 |
| 03-Oct-2022 | 370.00 | 370.00 | 350.00 | 352.00 | 61,900 | 0 |
| 30-Sep-2022 | 346.00 | 370.00 | 342.00 | 370.00 | 178,500 | 0 |
| 29-Sep-2022 | 356.00 | 356.00 | 348.00 | 350.00 | 43,200 | 0 |
| 28-Sep-2022 | 358.00 | 360.00 | 356.00 | 356.00 | 4,400 | 0 |
| 27-Sep-2022 | 350.00 | 360.00 | 350.00 | 358.00 | 6,700 | 0 |
| 26-Sep-2022 | 358.00 | 362.00 | 350.00 | 350.00 | 108,300 | 0 |
| 23-Sep-2022 | 354.00 | 366.00 | 352.00 | 358.00 | 117,700 | 0 |
| 22-Sep-2022 | 366.00 | 366.00 | 354.00 | 356.00 | 100,400 | 0 |
| 21-Sep-2022 | 368.00 | 368.00 | 352.00 | 366.00 | 33,200 | 0 |
| 20-Sep-2022 | 374.00 | 374.00 | 368.00 | 368.00 | 53,200 | 0 |
| 19-Sep-2022 | 376.00 | 380.00 | 368.00 | 374.00 | 297,000 | 0 |
| 16-Sep-2022 | 368.00 | 378.00 | 368.00 | 376.00 | 275,500 | 0 |
| 15-Sep-2022 | 368.00 | 368.00 | 366.00 | 368.00 | 607,700 | 0 |
| 14-Sep-2022 | 370.00 | 370.00 | 366.00 | 366.00 | 227,800 | 0 |
| 13-Sep-2022 | 368.00 | 370.00 | 360.00 | 368.00 | 126,700 | 0 |
| 12-Sep-2022 | 370.00 | 370.00 | 358.00 | 368.00 | 90,500 | 0 |
| 09-Sep-2022 | 370.00 | 376.00 | 370.00 | 372.00 | 18,100 | 0 |
| 08-Sep-2022 | 370.00 | 376.00 | 368.00 | 372.00 | 31,900 | 0 |
| 07-Sep-2022 | 372.00 | 374.00 | 362.00 | 368.00 | 79,400 | 0 |
| 06-Sep-2022 | 370.00 | 372.00 | 370.00 | 372.00 | 76,600 | 0 |
| 05-Sep-2022 | 372.00 | 372.00 | 366.00 | 370.00 | 75,900 | 0 |
| 02-Sep-2022 | 374.00 | 378.00 | 360.00 | 374.00 | 54,700 | 0 |
| 01-Sep-2022 | 376.00 | 376.00 | 370.00 | 374.00 | 16,400 | 0 |
| 31-Aug-2022 | 388.00 | 390.00 | 366.00 | 374.00 | 44,400 | 0 |
| 30-Aug-2022 | 372.00 | 392.00 | 370.00 | 378.00 | 56,800 | 0 |
| 29-Aug-2022 | 376.00 | 376.00 | 368.00 | 372.00 | 46,800 | 0 |
| 26-Aug-2022 | 372.00 | 380.00 | 370.00 | 376.00 | 62,700 | 0 |
| 25-Aug-2022 | 374.00 | 374.00 | 362.00 | 370.00 | 91,100 | 0 |
| 24-Aug-2022 | 376.00 | 380.00 | 374.00 | 374.00 | 41,600 | 0 |
| 23-Aug-2022 | 376.00 | 376.00 | 370.00 | 376.00 | 44,100 | 0 |
| 22-Aug-2022 | 378.00 | 378.00 | 368.00 | 376.00 | 131,100 | 0 |
| 19-Aug-2022 | 382.00 | 382.00 | 370.00 | 380.00 | 245,500 | 0 |
| 18-Aug-2022 | 382.00 | 382.00 | 378.00 | 382.00 | 20,700 | 0 |
| 16-Aug-2022 | 382.00 | 388.00 | 378.00 | 382.00 | 64,600 | 0 |
| 15-Aug-2022 | 372.00 | 382.00 | 372.00 | 382.00 | 59,000 | 0 |
| 12-Aug-2022 | 382.00 | 382.00 | 372.00 | 372.00 | 110,500 | 0 |
| 11-Aug-2022 | 378.00 | 388.00 | 376.00 | 378.00 | 97,600 | 0 |
| 10-Aug-2022 | 388.00 | 388.00 | 370.00 | 374.00 | 262,000 | 0 |
| 09-Aug-2022 | 392.00 | 392.00 | 380.00 | 388.00 | 233,100 | 0 |
| 08-Aug-2022 | 390.00 | 398.00 | 370.00 | 392.00 | 337,300 | 0 |
| 05-Aug-2022 | 406.00 | 406.00 | 380.00 | 388.00 | 317,900 | 0 |
| 04-Aug-2022 | 418.00 | 424.00 | 392.00 | 400.00 | 772,000 | 0 |
| 03-Aug-2022 | 396.00 | 420.00 | 396.00 | 416.00 | 1,110,400 | 0 |
| 02-Aug-2022 | 374.00 | 400.00 | 374.00 | 394.00 | 1,074,900 | 0 |
| 01-Aug-2022 | 358.00 | 420.00 | 348.00 | 374.00 | 5,189,200 | 0 |
| 29-Jul-2022 | 360.00 | 360.00 | 350.00 | 354.00 | 69,400 | 0 |
| 28-Jul-2022 | 360.00 | 360.00 | 350.00 | 360.00 | 24,900 | 0 |
| 27-Jul-2022 | 360.00 | 362.00 | 348.00 | 350.00 | 60,700 | 0 |
| 26-Jul-2022 | 338.00 | 362.00 | 338.00 | 360.00 | 334,300 | 0 |
| 25-Jul-2022 | 336.00 | 338.00 | 336.00 | 338.00 | 59,800 | 0 |
| 22-Jul-2022 | 338.00 | 338.00 | 334.00 | 334.00 | 126,800 | 0 |
| 21-Jul-2022 | 338.00 | 340.00 | 336.00 | 338.00 | 18,000 | 0 |
| 20-Jul-2022 | 340.00 | 340.00 | 328.00 | 338.00 | 153,800 | 0 |
| 19-Jul-2022 | 340.00 | 342.00 | 334.00 | 340.00 | 37,400 | 0 |
| 18-Jul-2022 | 340.00 | 340.00 | 336.00 | 340.00 | 9,200 | 0 |
| 15-Jul-2022 | 340.00 | 340.00 | 336.00 | 340.00 | 35,800 | 0 |
| 14-Jul-2022 | 340.00 | 340.00 | 334.00 | 340.00 | 28,400 | 0 |
| 13-Jul-2022 | 338.00 | 340.00 | 332.00 | 340.00 | 88,100 | 0 |
| 12-Jul-2022 | 338.00 | 342.00 | 334.00 | 338.00 | 117,900 | 0 |
| 11-Jul-2022 | 336.00 | 350.00 | 336.00 | 344.00 | 228,600 | 0 |
| 08-Jul-2022 | 340.00 | 340.00 | 326.00 | 336.00 | 782,100 | 0 |
| 07-Jul-2022 | 344.00 | 344.00 | 328.00 | 334.00 | 201,300 | 0 |
| 06-Jul-2022 | 346.00 | 348.00 | 342.00 | 346.00 | 43,400 | 0 |
| 05-Jul-2022 | 334.00 | 356.00 | 334.00 | 346.00 | 47,300 | 0 |
| 04-Jul-2022 | 356.00 | 356.00 | 332.00 | 334.00 | 386,600 | 0 |
| 01-Jul-2022 | 356.00 | 360.00 | 354.00 | 356.00 | 43,700 | 0 |
| 30-Jun-2022 | 360.00 | 362.00 | 356.00 | 356.00 | 46,200 | 0 |
| 29-Jun-2022 | 362.00 | 364.00 | 356.00 | 358.00 | 8,100 | 0 |
| 28-Jun-2022 | 368.00 | 368.00 | 362.00 | 362.00 | 11,600 | 0 |
| 27-Jun-2022 | 364.00 | 376.00 | 356.00 | 368.00 | 260,700 | 0 |
| 24-Jun-2022 | 360.00 | 364.00 | 350.00 | 364.00 | 115,100 | 0 |
| 23-Jun-2022 | 366.00 | 368.00 | 352.00 | 362.00 | 213,400 | 0 |
| 22-Jun-2022 | 370.00 | 372.00 | 364.00 | 364.00 | 263,900 | 0 |
| 21-Jun-2022 | 366.00 | 380.00 | 362.00 | 368.00 | 1,182,300 | 0 |
| 20-Jun-2022 | 346.00 | 360.00 | 346.00 | 360.00 | 85,305,400 | 0 |
| 17-Jun-2022 | 352.00 | 352.00 | 344.00 | 346.00 | 15,200 | 0 |
| 16-Jun-2022 | 344.00 | 358.00 | 344.00 | 354.00 | 64,600 | 0 |
| 15-Jun-2022 | 348.00 | 348.00 | 344.00 | 344.00 | 67,300 | 0 |
| 14-Jun-2022 | 348.00 | 352.00 | 346.00 | 348.00 | 48,300 | 0 |
| 13-Jun-2022 | 354.00 | 354.00 | 346.00 | 350.00 | 56,700 | 0 |
| 10-Jun-2022 | 354.00 | 356.00 | 350.00 | 354.00 | 78,300 | 0 |
| 09-Jun-2022 | 358.00 | 358.00 | 354.00 | 354.00 | 33,500 | 0 |
| 08-Jun-2022 | 358.00 | 358.00 | 350.00 | 356.00 | 110,100 | 0 |