| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 111.00 | 118.00 | 108.00 | 117.00 | 8,773,500 | 0 |
| 25-Oct-2022 | 112.00 | 112.00 | 108.00 | 111.00 | 1,402,600 | 0 |
| 24-Oct-2022 | 113.00 | 113.00 | 110.00 | 110.00 | 3,325,600 | 0 |
| 21-Oct-2022 | 113.00 | 113.00 | 109.00 | 111.00 | 1,532,400 | 0 |
| 20-Oct-2022 | 118.00 | 118.00 | 108.00 | 110.00 | 4,024,200 | 0 |
| 19-Oct-2022 | 109.00 | 114.00 | 107.00 | 112.00 | 2,976,100 | 0 |
| 18-Oct-2022 | 113.00 | 113.00 | 106.00 | 108.00 | 2,589,600 | 0 |
| 17-Oct-2022 | 114.00 | 114.00 | 104.00 | 108.00 | 3,952,400 | 0 |
| 14-Oct-2022 | 116.00 | 116.00 | 105.00 | 106.00 | 7,239,100 | 0 |
| 13-Oct-2022 | 109.00 | 116.00 | 109.00 | 111.00 | 8,523,800 | 0 |
| 12-Oct-2022 | 123.00 | 127.00 | 117.00 | 117.00 | 5,619,500 | 0 |
| 11-Oct-2022 | 127.00 | 130.00 | 123.00 | 125.00 | 5,709,500 | 0 |
| 10-Oct-2022 | 130.00 | 131.00 | 126.00 | 127.00 | 3,938,700 | 0 |
| 07-Oct-2022 | 135.00 | 136.00 | 130.00 | 130.00 | 4,629,100 | 0 |
| 06-Oct-2022 | 131.00 | 136.00 | 131.00 | 135.00 | 6,252,700 | 0 |
| 05-Oct-2022 | 131.00 | 136.00 | 129.00 | 131.00 | 13,451,900 | 0 |
| 04-Oct-2022 | 131.00 | 135.00 | 130.00 | 130.00 | 9,419,500 | 0 |
| 03-Oct-2022 | 123.00 | 129.00 | 122.00 | 129.00 | 6,215,700 | 0 |
| 30-Sep-2022 | 124.00 | 132.00 | 122.00 | 126.00 | 5,079,800 | 0 |
| 29-Sep-2022 | 129.00 | 132.00 | 125.00 | 128.00 | 5,898,900 | 0 |
| 28-Sep-2022 | 133.00 | 136.00 | 130.00 | 131.00 | 7,440,300 | 0 |
| 27-Sep-2022 | 131.00 | 141.00 | 130.00 | 133.00 | 37,170,900 | 0 |
| 26-Sep-2022 | 134.00 | 135.00 | 129.00 | 130.00 | 7,409,600 | 0 |
| 23-Sep-2022 | 134.00 | 139.00 | 130.00 | 132.00 | 18,830,400 | 0 |
| 22-Sep-2022 | 126.00 | 141.00 | 125.00 | 134.00 | 62,073,400 | 0 |
| 21-Sep-2022 | 128.00 | 132.00 | 125.00 | 126.00 | 12,764,400 | 0 |
| 20-Sep-2022 | 127.00 | 133.00 | 123.00 | 127.00 | 23,191,100 | 0 |
| 19-Sep-2022 | 142.00 | 160.00 | 131.00 | 131.00 | 86,486,900 | 0 |
| 16-Sep-2022 | 137.00 | 143.00 | 133.00 | 140.00 | 13,640,600 | 0 |
| 15-Sep-2022 | 132.00 | 142.00 | 132.00 | 137.00 | 7,741,800 | 0 |
| 14-Sep-2022 | 132.00 | 147.00 | 130.00 | 138.00 | 33,591,100 | 0 |
| 13-Sep-2022 | 128.00 | 139.00 | 128.00 | 135.00 | 4,458,700 | 0 |
| 12-Sep-2022 | 140.00 | 142.00 | 132.00 | 136.00 | 12,081,400 | 0 |
| 09-Sep-2022 | 126.00 | 143.00 | 126.00 | 139.00 | 54,673,300 | 0 |
| 08-Sep-2022 | 121.00 | 135.00 | 121.00 | 126.00 | 9,096,500 | 0 |
| 07-Sep-2022 | 135.00 | 138.00 | 125.00 | 130.00 | 10,312,600 | 0 |
| 06-Sep-2022 | 126.00 | 138.00 | 123.00 | 134.00 | 22,259,100 | 0 |
| 05-Sep-2022 | 121.00 | 132.00 | 121.00 | 128.00 | 15,674,000 | 0 |
| 02-Sep-2022 | 136.00 | 147.00 | 125.00 | 127.00 | 55,950,100 | 0 |
| 01-Sep-2022 | 131.00 | 143.00 | 126.00 | 134.00 | 32,582,300 | 0 |
| 31-Aug-2022 | 132.00 | 137.00 | 128.00 | 131.00 | 32,109,100 | 0 |
| 30-Aug-2022 | 137.00 | 148.00 | 137.00 | 137.00 | 18,068,900 | 0 |
| 29-Aug-2022 | 158.00 | 162.00 | 147.00 | 147.00 | 87,809,800 | 0 |
| 26-Aug-2022 | 137.00 | 159.00 | 119.00 | 158.00 | 432,046,700 | 0 |
| 25-Aug-2022 | 98.00 | 129.00 | 97.00 | 127.00 | 175,514,700 | 0 |
| 24-Aug-2022 | 93.00 | 106.00 | 93.00 | 100.00 | 64,723,400 | 0 |
| 23-Aug-2022 | 95.00 | 96.00 | 93.00 | 95.00 | 3,181,800 | 0 |
| 22-Aug-2022 | 98.00 | 98.00 | 95.00 | 96.00 | 3,428,200 | 0 |
| 19-Aug-2022 | 97.00 | 99.00 | 96.00 | 98.00 | 2,824,300 | 0 |
| 18-Aug-2022 | 97.00 | 99.00 | 96.00 | 97.00 | 3,905,300 | 0 |
| 16-Aug-2022 | 99.00 | 102.00 | 96.00 | 97.00 | 16,431,800 | 0 |
| 15-Aug-2022 | 98.00 | 100.00 | 97.00 | 98.00 | 3,870,500 | 0 |
| 12-Aug-2022 | 100.00 | 101.00 | 98.00 | 99.00 | 3,519,900 | 0 |
| 11-Aug-2022 | 99.00 | 101.00 | 99.00 | 100.00 | 3,096,100 | 0 |
| 10-Aug-2022 | 100.00 | 101.00 | 98.00 | 99.00 | 5,591,000 | 0 |
| 09-Aug-2022 | 101.00 | 105.00 | 99.00 | 99.00 | 21,044,100 | 0 |
| 08-Aug-2022 | 103.00 | 103.00 | 100.00 | 101.00 | 6,352,400 | 0 |
| 05-Aug-2022 | 105.00 | 106.00 | 100.00 | 102.00 | 8,247,800 | 0 |
| 04-Aug-2022 | 106.00 | 108.00 | 104.00 | 104.00 | 8,140,800 | 0 |
| 03-Aug-2022 | 105.00 | 112.00 | 104.00 | 104.00 | 30,307,000 | 0 |
| 02-Aug-2022 | 108.00 | 108.00 | 104.00 | 105.00 | 7,689,000 | 0 |
| 01-Aug-2022 | 105.00 | 106.00 | 101.00 | 104.00 | 19,756,100 | 0 |
| 29-Jul-2022 | 128.00 | 128.00 | 107.00 | 107.00 | 52,643,800 | 0 |
| 28-Jul-2022 | 99.00 | 121.00 | 99.00 | 115.00 | 112,454,600 | 0 |
| 27-Jul-2022 | 102.00 | 103.00 | 99.00 | 99.00 | 12,188,200 | 0 |
| 26-Jul-2022 | 100.00 | 102.00 | 98.00 | 101.00 | 17,201,900 | 0 |
| 25-Jul-2022 | 100.00 | 101.00 | 98.00 | 99.00 | 5,184,900 | 0 |
| 22-Jul-2022 | 101.00 | 102.00 | 99.00 | 100.00 | 7,980,700 | 0 |
| 21-Jul-2022 | 99.00 | 101.00 | 98.00 | 100.00 | 12,952,100 | 0 |
| 20-Jul-2022 | 99.00 | 103.00 | 98.00 | 98.00 | 17,473,000 | 0 |
| 19-Jul-2022 | 102.00 | 103.00 | 98.00 | 99.00 | 15,326,100 | 0 |
| 18-Jul-2022 | 91.00 | 117.00 | 89.00 | 102.00 | 174,421,200 | 0 |
| 15-Jul-2022 | 93.00 | 99.00 | 92.00 | 92.00 | 8,974,600 | 0 |
| 14-Jul-2022 | 101.00 | 102.00 | 98.00 | 98.00 | 7,254,600 | 0 |
| 13-Jul-2022 | 97.00 | 104.00 | 96.00 | 100.00 | 47,574,000 | 0 |
| 12-Jul-2022 | 91.00 | 99.00 | 91.00 | 97.00 | 12,740,900 | 0 |
| 11-Jul-2022 | 96.00 | 102.00 | 94.00 | 97.00 | 38,340,000 | 0 |
| 08-Jul-2022 | 91.00 | 108.00 | 89.00 | 95.00 | 122,960,900 | 0 |
| 07-Jul-2022 | 83.00 | 91.00 | 83.00 | 89.00 | 12,672,000 | 0 |
| 06-Jul-2022 | 88.00 | 94.00 | 88.00 | 88.00 | 10,229,000 | 0 |
| 05-Jul-2022 | 81.00 | 96.00 | 81.00 | 92.00 | 42,979,900 | 0 |
| 04-Jul-2022 | 93.00 | 97.00 | 86.00 | 86.00 | 16,571,400 | 0 |
| 01-Jul-2022 | 98.00 | 101.00 | 92.00 | 92.00 | 21,107,800 | 0 |
| 30-Jun-2022 | 92.00 | 103.00 | 91.00 | 97.00 | 61,515,700 | 0 |
| 29-Jun-2022 | 89.00 | 99.00 | 89.00 | 92.00 | 23,977,900 | 0 |
| 28-Jun-2022 | 101.00 | 101.00 | 94.00 | 94.00 | 35,152,000 | 0 |
| 27-Jun-2022 | 128.00 | 128.00 | 101.00 | 101.00 | 105,504,300 | 0 |
| 24-Jun-2022 | 81.00 | 108.00 | 77.00 | 108.00 | 248,552,400 | 0 |
| 23-Jun-2022 | 75.00 | 95.00 | 75.00 | 80.00 | 145,962,200 | 0 |
| 22-Jun-2022 | 77.00 | 80.00 | 75.00 | 75.00 | 12,622,900 | 0 |
| 21-Jun-2022 | 77.00 | 77.00 | 75.00 | 76.00 | 2,179,900 | 0 |
| 20-Jun-2022 | 77.00 | 78.00 | 76.00 | 77.00 | 2,278,700 | 0 |
| 17-Jun-2022 | 78.00 | 79.00 | 76.00 | 77.00 | 3,145,400 | 0 |
| 16-Jun-2022 | 79.00 | 79.00 | 76.00 | 78.00 | 4,895,300 | 0 |
| 15-Jun-2022 | 75.00 | 83.00 | 74.00 | 78.00 | 43,949,200 | 0 |
| 14-Jun-2022 | 74.00 | 84.00 | 73.00 | 75.00 | 77,973,800 | 0 |
| 13-Jun-2022 | 75.00 | 75.00 | 73.00 | 74.00 | 8,196,900 | 0 |
| 10-Jun-2022 | 74.00 | 78.00 | 73.00 | 75.00 | 15,164,700 | 0 |
| 09-Jun-2022 | 73.00 | 75.00 | 73.00 | 74.00 | 4,390,900 | 0 |
| 08-Jun-2022 | 73.00 | 76.00 | 73.00 | 74.00 | 7,831,800 | 0 |