| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 880.00 | 900.00 | 875.00 | 890.00 | 2,498,500 | 0 |
| 25-Oct-2022 | 870.00 | 890.00 | 865.00 | 875.00 | 2,819,700 | 0 |
| 24-Oct-2022 | 860.00 | 875.00 | 860.00 | 870.00 | 1,817,400 | 0 |
| 21-Oct-2022 | 855.00 | 870.00 | 855.00 | 865.00 | 10,041,500 | 0 |
| 20-Oct-2022 | 845.00 | 855.00 | 845.00 | 850.00 | 11,267,900 | 0 |
| 19-Oct-2022 | 870.00 | 870.00 | 840.00 | 845.00 | 12,128,500 | 0 |
| 18-Oct-2022 | 885.00 | 895.00 | 855.00 | 865.00 | 6,019,700 | 0 |
| 17-Oct-2022 | 900.00 | 900.00 | 840.00 | 885.00 | 9,334,000 | 0 |
| 14-Oct-2022 | 880.00 | 900.00 | 880.00 | 900.00 | 804,100 | 0 |
| 13-Oct-2022 | 880.00 | 890.00 | 870.00 | 875.00 | 306,800 | 0 |
| 12-Oct-2022 | 895.00 | 900.00 | 875.00 | 880.00 | 843,500 | 0 |
| 11-Oct-2022 | 895.00 | 895.00 | 885.00 | 895.00 | 578,800 | 0 |
| 10-Oct-2022 | 900.00 | 900.00 | 880.00 | 895.00 | 1,361,400 | 0 |
| 07-Oct-2022 | 905.00 | 905.00 | 890.00 | 900.00 | 742,600 | 0 |
| 06-Oct-2022 | 900.00 | 910.00 | 895.00 | 905.00 | 699,300 | 0 |
| 05-Oct-2022 | 895.00 | 910.00 | 895.00 | 905.00 | 992,400 | 0 |
| 04-Oct-2022 | 905.00 | 910.00 | 890.00 | 895.00 | 610,700 | 0 |
| 03-Oct-2022 | 890.00 | 905.00 | 885.00 | 895.00 | 1,116,600 | 0 |
| 30-Sep-2022 | 890.00 | 890.00 | 865.00 | 890.00 | 2,567,100 | 0 |
| 29-Sep-2022 | 900.00 | 905.00 | 885.00 | 885.00 | 1,313,100 | 0 |
| 28-Sep-2022 | 900.00 | 905.00 | 895.00 | 900.00 | 470,600 | 0 |
| 27-Sep-2022 | 890.00 | 910.00 | 885.00 | 900.00 | 1,276,900 | 0 |
| 26-Sep-2022 | 905.00 | 925.00 | 890.00 | 890.00 | 3,272,500 | 0 |
| 23-Sep-2022 | 915.00 | 925.00 | 910.00 | 910.00 | 1,185,100 | 0 |
| 22-Sep-2022 | 930.00 | 930.00 | 910.00 | 920.00 | 812,400 | 0 |
| 21-Sep-2022 | 930.00 | 945.00 | 915.00 | 920.00 | 2,521,200 | 0 |
| 20-Sep-2022 | 930.00 | 935.00 | 920.00 | 930.00 | 1,017,000 | 0 |
| 19-Sep-2022 | 955.00 | 955.00 | 920.00 | 925.00 | 1,500,900 | 0 |
| 16-Sep-2022 | 940.00 | 955.00 | 905.00 | 955.00 | 3,689,300 | 0 |
| 15-Sep-2022 | 915.00 | 935.00 | 910.00 | 935.00 | 1,045,700 | 0 |
| 14-Sep-2022 | 930.00 | 935.00 | 910.00 | 910.00 | 801,700 | 0 |
| 13-Sep-2022 | 910.00 | 930.00 | 910.00 | 930.00 | 780,000 | 0 |
| 12-Sep-2022 | 925.00 | 935.00 | 910.00 | 910.00 | 1,170,300 | 0 |
| 09-Sep-2022 | 925.00 | 930.00 | 915.00 | 925.00 | 314,500 | 0 |
| 08-Sep-2022 | 920.00 | 925.00 | 915.00 | 925.00 | 3,035,300 | 0 |
| 07-Sep-2022 | 925.00 | 925.00 | 910.00 | 915.00 | 2,957,200 | 0 |
| 06-Sep-2022 | 930.00 | 935.00 | 920.00 | 920.00 | 2,208,700 | 0 |
| 05-Sep-2022 | 930.00 | 940.00 | 900.00 | 925.00 | 1,560,000 | 0 |
| 02-Sep-2022 | 930.00 | 940.00 | 930.00 | 935.00 | 1,518,200 | 0 |
| 01-Sep-2022 | 895.00 | 935.00 | 895.00 | 930.00 | 6,294,600 | 0 |
| 31-Aug-2022 | 900.00 | 925.00 | 880.00 | 895.00 | 5,575,900 | 0 |
| 30-Aug-2022 | 915.00 | 920.00 | 900.00 | 900.00 | 5,230,800 | 0 |
| 29-Aug-2022 | 940.00 | 940.00 | 900.00 | 915.00 | 6,896,000 | 0 |
| 26-Aug-2022 | 960.00 | 960.00 | 925.00 | 940.00 | 5,917,200 | 0 |
| 25-Aug-2022 | 955.00 | 960.00 | 955.00 | 960.00 | 903,000 | 0 |
| 24-Aug-2022 | 955.00 | 960.00 | 945.00 | 955.00 | 1,604,600 | 0 |
| 23-Aug-2022 | 955.00 | 960.00 | 950.00 | 950.00 | 1,291,800 | 0 |
| 22-Aug-2022 | 970.00 | 970.00 | 950.00 | 955.00 | 2,861,100 | 0 |
| 19-Aug-2022 | 975.00 | 980.00 | 965.00 | 970.00 | 1,963,000 | 0 |
| 18-Aug-2022 | 975.00 | 975.00 | 970.00 | 975.00 | 1,561,200 | 0 |
| 16-Aug-2022 | 975.00 | 980.00 | 970.00 | 975.00 | 2,562,300 | 0 |
| 15-Aug-2022 | 980.00 | 985.00 | 960.00 | 975.00 | 5,206,000 | 0 |
| 12-Aug-2022 | 980.00 | 985.00 | 970.00 | 980.00 | 2,575,000 | 0 |
| 11-Aug-2022 | 970.00 | 985.00 | 970.00 | 980.00 | 2,226,100 | 0 |
| 10-Aug-2022 | 990.00 | 1,000.00 | 960.00 | 970.00 | 1,858,100 | 0 |
| 09-Aug-2022 | 985.00 | 995.00 | 980.00 | 990.00 | 1,481,800 | 0 |
| 08-Aug-2022 | 990.00 | 1,000.00 | 985.00 | 985.00 | 1,276,600 | 0 |
| 05-Aug-2022 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 2,077,700 | 0 |
| 04-Aug-2022 | 985.00 | 1,000.00 | 985.00 | 995.00 | 2,692,900 | 0 |
| 03-Aug-2022 | 990.00 | 1,000.00 | 965.00 | 985.00 | 3,185,700 | 0 |
| 02-Aug-2022 | 990.00 | 1,000.00 | 980.00 | 990.00 | 1,527,700 | 0 |
| 01-Aug-2022 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 2,773,400 | 0 |
| 29-Jul-2022 | 1,010.00 | 1,025.00 | 1,000.00 | 1,005.00 | 2,143,000 | 0 |
| 28-Jul-2022 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 2,265,000 | 0 |
| 27-Jul-2022 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 5,069,900 | 0 |
| 26-Jul-2022 | 980.00 | 1,020.00 | 970.00 | 980.00 | 6,330,600 | 0 |
| 25-Jul-2022 | 970.00 | 985.00 | 965.00 | 975.00 | 4,544,100 | 0 |
| 22-Jul-2022 | 970.00 | 975.00 | 965.00 | 970.00 | 2,388,700 | 0 |
| 21-Jul-2022 | 970.00 | 995.00 | 965.00 | 970.00 | 2,963,000 | 0 |
| 20-Jul-2022 | 975.00 | 995.00 | 965.00 | 970.00 | 2,674,600 | 0 |
| 19-Jul-2022 | 1,000.00 | 1,005.00 | 965.00 | 975.00 | 2,344,000 | 0 |
| 18-Jul-2022 | 970.00 | 985.00 | 965.00 | 975.00 | 1,671,700 | 0 |
| 15-Jul-2022 | 960.00 | 975.00 | 950.00 | 960.00 | 1,201,300 | 0 |
| 14-Jul-2022 | 960.00 | 970.00 | 955.00 | 960.00 | 1,108,600 | 0 |
| 13-Jul-2022 | 965.00 | 985.00 | 960.00 | 960.00 | 1,256,100 | 0 |
| 12-Jul-2022 | 955.00 | 1,000.00 | 955.00 | 965.00 | 1,281,900 | 0 |
| 11-Jul-2022 | 965.00 | 970.00 | 950.00 | 950.00 | 906,300 | 0 |
| 08-Jul-2022 | 970.00 | 970.00 | 960.00 | 965.00 | 1,798,300 | 0 |
| 07-Jul-2022 | 980.00 | 980.00 | 960.00 | 970.00 | 1,378,300 | 0 |
| 06-Jul-2022 | 985.00 | 995.00 | 960.00 | 980.00 | 529,000 | 0 |
| 05-Jul-2022 | 960.00 | 985.00 | 955.00 | 985.00 | 815,100 | 0 |
| 04-Jul-2022 | 970.00 | 975.00 | 940.00 | 960.00 | 1,702,600 | 0 |
| 01-Jul-2022 | 1,000.00 | 1,010.00 | 955.00 | 970.00 | 1,371,700 | 0 |
| 30-Jun-2022 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 3,565,100 | 0 |
| 29-Jun-2022 | 985.00 | 995.00 | 975.00 | 975.00 | 525,800 | 0 |
| 28-Jun-2022 | 990.00 | 990.00 | 985.00 | 985.00 | 552,100 | 0 |
| 27-Jun-2022 | 985.00 | 990.00 | 985.00 | 990.00 | 581,600 | 0 |
| 24-Jun-2022 | 980.00 | 1,000.00 | 975.00 | 985.00 | 1,178,500 | 0 |
| 23-Jun-2022 | 980.00 | 990.00 | 930.00 | 980.00 | 1,956,300 | 0 |
| 22-Jun-2022 | 990.00 | 990.00 | 980.00 | 980.00 | 1,052,100 | 0 |
| 21-Jun-2022 | 990.00 | 1,005.00 | 975.00 | 990.00 | 6,619,600 | 0 |
| 20-Jun-2022 | 1,000.00 | 1,020.00 | 985.00 | 990.00 | 2,240,500 | 0 |
| 17-Jun-2022 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 2,407,000 | 0 |
| 16-Jun-2022 | 1,005.00 | 1,045.00 | 995.00 | 1,000.00 | 2,021,800 | 0 |
| 15-Jun-2022 | 1,010.00 | 1,035.00 | 990.00 | 1,000.00 | 1,410,600 | 0 |
| 14-Jun-2022 | 1,045.00 | 1,065.00 | 1,005.00 | 1,010.00 | 1,791,600 | 0 |
| 13-Jun-2022 | 1,025.00 | 1,045.00 | 975.00 | 1,030.00 | 2,747,700 | 0 |
| 10-Jun-2022 | 1,065.00 | 1,070.00 | 1,025.00 | 1,025.00 | 2,926,500 | 0 |
| 09-Jun-2022 | 1,100.00 | 1,100.00 | 1,055.00 | 1,065.00 | 8,294,000 | 0 |
| 08-Jun-2022 | 1,075.00 | 1,085.00 | 1,070.00 | 1,075.00 | 600,800 | 0 |