| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 885.00 | 910.00 | 885.00 | 900.00 | 11,162,400 | 0 |
| 25-Oct-2022 | 880.00 | 895.00 | 870.00 | 885.00 | 16,765,900 | 0 |
| 24-Oct-2022 | 875.00 | 885.00 | 865.00 | 865.00 | 9,501,000 | 0 |
| 21-Oct-2022 | 855.00 | 880.00 | 855.00 | 865.00 | 6,220,900 | 0 |
| 20-Oct-2022 | 850.00 | 865.00 | 845.00 | 855.00 | 8,154,000 | 0 |
| 19-Oct-2022 | 845.00 | 850.00 | 820.00 | 850.00 | 17,879,700 | 0 |
| 18-Oct-2022 | 895.00 | 895.00 | 840.00 | 845.00 | 35,476,900 | 0 |
| 17-Oct-2022 | 890.00 | 895.00 | 880.00 | 890.00 | 7,817,100 | 0 |
| 14-Oct-2022 | 900.00 | 905.00 | 880.00 | 890.00 | 7,738,600 | 0 |
| 13-Oct-2022 | 900.00 | 900.00 | 885.00 | 895.00 | 8,058,100 | 0 |
| 12-Oct-2022 | 895.00 | 910.00 | 885.00 | 900.00 | 14,734,800 | 0 |
| 11-Oct-2022 | 895.00 | 905.00 | 885.00 | 890.00 | 8,534,900 | 0 |
| 10-Oct-2022 | 905.00 | 910.00 | 885.00 | 890.00 | 20,029,300 | 0 |
| 07-Oct-2022 | 925.00 | 925.00 | 900.00 | 910.00 | 6,967,800 | 0 |
| 06-Oct-2022 | 905.00 | 925.00 | 905.00 | 915.00 | 12,594,200 | 0 |
| 05-Oct-2022 | 905.00 | 915.00 | 900.00 | 905.00 | 10,949,200 | 0 |
| 04-Oct-2022 | 895.00 | 915.00 | 895.00 | 900.00 | 13,602,400 | 0 |
| 03-Oct-2022 | 885.00 | 905.00 | 885.00 | 895.00 | 14,878,900 | 0 |
| 30-Sep-2022 | 900.00 | 900.00 | 875.00 | 885.00 | 29,391,300 | 0 |
| 29-Sep-2022 | 915.00 | 920.00 | 885.00 | 890.00 | 24,237,400 | 0 |
| 28-Sep-2022 | 925.00 | 925.00 | 905.00 | 905.00 | 20,841,200 | 0 |
| 27-Sep-2022 | 930.00 | 935.00 | 915.00 | 925.00 | 29,621,000 | 0 |
| 26-Sep-2022 | 980.00 | 980.00 | 925.00 | 925.00 | 99,790,900 | 0 |
| 23-Sep-2022 | 995.00 | 1,005.00 | 980.00 | 990.00 | 21,965,100 | 0 |
| 22-Sep-2022 | 990.00 | 995.00 | 975.00 | 990.00 | 21,471,600 | 0 |
| 21-Sep-2022 | 1,025.00 | 1,030.00 | 975.00 | 990.00 | 48,040,800 | 0 |
| 20-Sep-2022 | 1,050.00 | 1,055.00 | 1,015.00 | 1,025.00 | 16,567,500 | 0 |
| 19-Sep-2022 | 1,060.00 | 1,075.00 | 1,030.00 | 1,050.00 | 38,689,400 | 0 |
| 16-Sep-2022 | 1,030.00 | 1,065.00 | 1,025.00 | 1,060.00 | 49,220,200 | 0 |
| 15-Sep-2022 | 1,035.00 | 1,070.00 | 1,025.00 | 1,030.00 | 42,003,500 | 0 |
| 14-Sep-2022 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 42,686,900 | 0 |
| 13-Sep-2022 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 40,706,400 | 0 |
| 12-Sep-2022 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 4,672,200 | 0 |
| 09-Sep-2022 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 12,122,400 | 0 |
| 08-Sep-2022 | 985.00 | 1,020.00 | 980.00 | 1,010.00 | 34,763,400 | 0 |
| 07-Sep-2022 | 1,030.00 | 1,030.00 | 980.00 | 980.00 | 27,352,500 | 0 |
| 06-Sep-2022 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 14,669,200 | 0 |
| 05-Sep-2022 | 990.00 | 1,025.00 | 985.00 | 1,010.00 | 24,890,100 | 0 |
| 02-Sep-2022 | 1,005.00 | 1,020.00 | 985.00 | 995.00 | 19,054,700 | 0 |
| 01-Sep-2022 | 1,010.00 | 1,030.00 | 995.00 | 1,000.00 | 29,770,700 | 0 |
| 31-Aug-2022 | 1,000.00 | 1,025.00 | 990.00 | 1,010.00 | 56,167,300 | 0 |
| 30-Aug-2022 | 960.00 | 990.00 | 955.00 | 990.00 | 29,309,700 | 0 |
| 29-Aug-2022 | 965.00 | 975.00 | 940.00 | 950.00 | 37,822,100 | 0 |
| 26-Aug-2022 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 8,953,500 | 0 |
| 25-Aug-2022 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 10,186,200 | 0 |
| 24-Aug-2022 | 990.00 | 1,020.00 | 980.00 | 1,000.00 | 28,126,900 | 0 |
| 23-Aug-2022 | 980.00 | 995.00 | 965.00 | 980.00 | 21,956,700 | 0 |
| 22-Aug-2022 | 1,015.00 | 1,015.00 | 975.00 | 985.00 | 33,102,000 | 0 |
| 19-Aug-2022 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 11,659,000 | 0 |
| 18-Aug-2022 | 1,015.00 | 1,045.00 | 1,010.00 | 1,030.00 | 29,368,700 | 0 |
| 16-Aug-2022 | 1,025.00 | 1,030.00 | 1,005.00 | 1,015.00 | 28,938,700 | 0 |
| 15-Aug-2022 | 985.00 | 1,030.00 | 985.00 | 1,025.00 | 65,358,100 | 0 |
| 12-Aug-2022 | 955.00 | 1,010.00 | 955.00 | 985.00 | 76,379,200 | 0 |
| 11-Aug-2022 | 950.00 | 965.00 | 940.00 | 955.00 | 13,087,000 | 0 |
| 10-Aug-2022 | 960.00 | 965.00 | 940.00 | 940.00 | 10,795,100 | 0 |
| 09-Aug-2022 | 960.00 | 975.00 | 950.00 | 960.00 | 10,555,500 | 0 |
| 08-Aug-2022 | 955.00 | 985.00 | 950.00 | 960.00 | 41,470,700 | 0 |
| 05-Aug-2022 | 930.00 | 975.00 | 920.00 | 955.00 | 53,200,700 | 0 |
| 04-Aug-2022 | 905.00 | 935.00 | 905.00 | 925.00 | 16,134,700 | 0 |
| 03-Aug-2022 | 905.00 | 920.00 | 905.00 | 905.00 | 3,817,700 | 0 |
| 02-Aug-2022 | 915.00 | 915.00 | 900.00 | 905.00 | 10,915,000 | 0 |
| 01-Aug-2022 | 910.00 | 935.00 | 905.00 | 910.00 | 16,591,300 | 0 |
| 29-Jul-2022 | 915.00 | 925.00 | 905.00 | 910.00 | 16,469,000 | 0 |
| 28-Jul-2022 | 910.00 | 920.00 | 900.00 | 910.00 | 15,599,800 | 0 |
| 27-Jul-2022 | 910.00 | 920.00 | 900.00 | 900.00 | 14,131,900 | 0 |
| 26-Jul-2022 | 935.00 | 940.00 | 910.00 | 915.00 | 19,983,500 | 0 |
| 25-Jul-2022 | 900.00 | 930.00 | 890.00 | 930.00 | 36,599,600 | 0 |
| 22-Jul-2022 | 900.00 | 910.00 | 885.00 | 895.00 | 19,588,600 | 0 |
| 21-Jul-2022 | 900.00 | 900.00 | 885.00 | 900.00 | 10,853,500 | 0 |
| 20-Jul-2022 | 910.00 | 910.00 | 895.00 | 895.00 | 22,648,300 | 0 |
| 19-Jul-2022 | 885.00 | 895.00 | 880.00 | 890.00 | 15,935,500 | 0 |
| 18-Jul-2022 | 895.00 | 900.00 | 880.00 | 885.00 | 6,243,400 | 0 |
| 15-Jul-2022 | 895.00 | 900.00 | 880.00 | 890.00 | 8,592,700 | 0 |
| 14-Jul-2022 | 890.00 | 895.00 | 880.00 | 895.00 | 7,113,400 | 0 |
| 13-Jul-2022 | 895.00 | 900.00 | 880.00 | 890.00 | 9,194,400 | 0 |
| 12-Jul-2022 | 890.00 | 895.00 | 885.00 | 890.00 | 12,589,700 | 0 |
| 11-Jul-2022 | 875.00 | 900.00 | 875.00 | 890.00 | 14,280,800 | 0 |
| 08-Jul-2022 | 910.00 | 915.00 | 895.00 | 900.00 | 10,268,500 | 0 |
| 07-Jul-2022 | 895.00 | 915.00 | 890.00 | 900.00 | 15,188,000 | 0 |
| 06-Jul-2022 | 910.00 | 910.00 | 890.00 | 895.00 | 16,863,200 | 0 |
| 05-Jul-2022 | 910.00 | 925.00 | 910.00 | 910.00 | 6,214,300 | 0 |
| 04-Jul-2022 | 940.00 | 945.00 | 885.00 | 905.00 | 20,324,700 | 0 |
| 01-Jul-2022 | 945.00 | 955.00 | 920.00 | 930.00 | 16,594,800 | 0 |
| 30-Jun-2022 | 960.00 | 970.00 | 940.00 | 945.00 | 17,325,600 | 0 |
| 29-Jun-2022 | 985.00 | 1,000.00 | 960.00 | 960.00 | 20,141,900 | 0 |
| 28-Jun-2022 | 970.00 | 995.00 | 955.00 | 990.00 | 35,636,600 | 0 |
| 27-Jun-2022 | 965.00 | 970.00 | 940.00 | 960.00 | 22,059,000 | 0 |
| 24-Jun-2022 | 950.00 | 975.00 | 950.00 | 960.00 | 52,580,300 | 0 |
| 23-Jun-2022 | 910.00 | 950.00 | 895.00 | 950.00 | 42,080,000 | 0 |
| 22-Jun-2022 | 915.00 | 920.00 | 895.00 | 905.00 | 7,690,100 | 0 |
| 21-Jun-2022 | 905.00 | 915.00 | 900.00 | 905.00 | 8,686,300 | 0 |
| 20-Jun-2022 | 920.00 | 925.00 | 895.00 | 900.00 | 14,160,000 | 0 |
| 17-Jun-2022 | 905.00 | 920.00 | 900.00 | 920.00 | 9,697,000 | 0 |
| 16-Jun-2022 | 915.00 | 935.00 | 905.00 | 915.00 | 24,879,100 | 0 |
| 15-Jun-2022 | 905.00 | 920.00 | 885.00 | 905.00 | 18,864,300 | 0 |
| 14-Jun-2022 | 890.00 | 910.00 | 890.00 | 905.00 | 12,151,000 | 0 |
| 13-Jun-2022 | 910.00 | 915.00 | 890.00 | 900.00 | 27,589,700 | 0 |
| 10-Jun-2022 | 945.00 | 945.00 | 925.00 | 935.00 | 12,624,200 | 0 |
| 09-Jun-2022 | 975.00 | 990.00 | 950.00 | 950.00 | 38,653,300 | 0 |
| 08-Jun-2022 | 915.00 | 970.00 | 915.00 | 970.00 | 55,919,300 | 0 |