| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 490.00 | 505.00 | 484.00 | 486.00 | 68,700 | 0 |
| 25-Oct-2022 | 492.00 | 525.00 | 480.00 | 520.00 | 132,200 | 0 |
| 24-Oct-2022 | 520.00 | 520.00 | 470.00 | 492.00 | 510,500 | 0 |
| 21-Oct-2022 | 530.00 | 545.00 | 490.00 | 505.00 | 161,400 | 0 |
| 20-Oct-2022 | 520.00 | 550.00 | 484.00 | 525.00 | 106,200 | 0 |
| 19-Oct-2022 | 525.00 | 550.00 | 520.00 | 520.00 | 47,800 | 0 |
| 18-Oct-2022 | 510.00 | 560.00 | 500.00 | 520.00 | 63,000 | 0 |
| 17-Oct-2022 | 530.00 | 530.00 | 490.00 | 490.00 | 29,800 | 0 |
| 14-Oct-2022 | 500.00 | 590.00 | 466.00 | 525.00 | 161,400 | 0 |
| 13-Oct-2022 | 535.00 | 535.00 | 500.00 | 500.00 | 6,500 | 0 |
| 12-Oct-2022 | 525.00 | 535.00 | 494.00 | 535.00 | 71,300 | 0 |
| 11-Oct-2022 | 530.00 | 535.00 | 496.00 | 530.00 | 43,300 | 0 |
| 10-Oct-2022 | 565.00 | 590.00 | 530.00 | 530.00 | 355,800 | 0 |
| 07-Oct-2022 | 590.00 | 590.00 | 550.00 | 565.00 | 1,179,800 | 0 |
| 06-Oct-2022 | 555.00 | 595.00 | 550.00 | 590.00 | 117,400 | 0 |
| 05-Oct-2022 | 600.00 | 600.00 | 550.00 | 590.00 | 35,100 | 0 |
| 04-Oct-2022 | 570.00 | 650.00 | 535.00 | 580.00 | 182,800 | 0 |
| 03-Oct-2022 | 560.00 | 580.00 | 545.00 | 570.00 | 12,300 | 0 |
| 30-Sep-2022 | 550.00 | 580.00 | 535.00 | 560.00 | 17,100 | 0 |
| 29-Sep-2022 | 545.00 | 560.00 | 525.00 | 550.00 | 47,300 | 0 |
| 28-Sep-2022 | 515.00 | 595.00 | 484.00 | 560.00 | 77,100 | 0 |
| 27-Sep-2022 | 505.00 | 545.00 | 470.00 | 515.00 | 151,100 | 0 |
| 26-Sep-2022 | 416.00 | 520.00 | 390.00 | 505.00 | 286,800 | 0 |
| 23-Sep-2022 | 408.00 | 420.00 | 380.00 | 416.00 | 120,400 | 0 |
| 22-Sep-2022 | 356.00 | 438.00 | 356.00 | 406.00 | 181,600 | 0 |
| 21-Sep-2022 | 382.00 | 382.00 | 356.00 | 360.00 | 125,500 | 0 |
| 20-Sep-2022 | 400.00 | 424.00 | 382.00 | 382.00 | 57,600 | 0 |
| 19-Sep-2022 | 442.00 | 442.00 | 410.00 | 410.00 | 100,200 | 0 |
| 16-Sep-2022 | 410.00 | 440.00 | 400.00 | 440.00 | 74,200 | 0 |
| 15-Sep-2022 | 446.00 | 448.00 | 416.00 | 426.00 | 62,400 | 0 |
| 14-Sep-2022 | 515.00 | 515.00 | 446.00 | 446.00 | 101,100 | 0 |
| 13-Sep-2022 | 476.00 | 486.00 | 446.00 | 478.00 | 134,300 | 0 |
| 12-Sep-2022 | 488.00 | 496.00 | 462.00 | 476.00 | 82,800 | 0 |
| 09-Sep-2022 | 525.00 | 525.00 | 490.00 | 490.00 | 121,000 | 0 |
| 08-Sep-2022 | 560.00 | 600.00 | 525.00 | 525.00 | 274,100 | 0 |
| 07-Sep-2022 | 560.00 | 600.00 | 530.00 | 560.00 | 144,800 | 0 |
| 06-Sep-2022 | 565.00 | 610.00 | 545.00 | 560.00 | 122,900 | 0 |
| 05-Sep-2022 | 600.00 | 620.00 | 560.00 | 570.00 | 222,900 | 0 |
| 02-Sep-2022 | 625.00 | 625.00 | 590.00 | 600.00 | 380,300 | 0 |
| 01-Sep-2022 | 545.00 | 650.00 | 545.00 | 630.00 | 738,900 | 0 |
| 31-Aug-2022 | 468.00 | 600.00 | 460.00 | 540.00 | 388,900 | 0 |
| 30-Aug-2022 | 468.00 | 484.00 | 440.00 | 484.00 | 191,300 | 0 |
| 29-Aug-2022 | 408.00 | 500.00 | 398.00 | 468.00 | 553,500 | 0 |
| 26-Aug-2022 | 400.00 | 408.00 | 392.00 | 408.00 | 173,900 | 0 |
| 25-Aug-2022 | 398.00 | 400.00 | 388.00 | 400.00 | 83,300 | 0 |
| 24-Aug-2022 | 388.00 | 398.00 | 386.00 | 398.00 | 120,300 | 0 |
| 23-Aug-2022 | 380.00 | 392.00 | 366.00 | 388.00 | 146,600 | 0 |
| 22-Aug-2022 | 368.00 | 376.00 | 360.00 | 376.00 | 130,200 | 0 |
| 19-Aug-2022 | 370.00 | 380.00 | 354.00 | 360.00 | 53,700 | 0 |
| 18-Aug-2022 | 344.00 | 372.00 | 344.00 | 370.00 | 212,100 | 0 |
| 16-Aug-2022 | 364.00 | 364.00 | 334.00 | 354.00 | 190,200 | 0 |
| 15-Aug-2022 | 348.00 | 358.00 | 334.00 | 358.00 | 109,200 | 0 |
| 12-Aug-2022 | 332.00 | 366.00 | 330.00 | 344.00 | 72,200 | 0 |
| 11-Aug-2022 | 348.00 | 364.00 | 328.00 | 340.00 | 2,600 | 0 |
| 10-Aug-2022 | 346.00 | 360.00 | 326.00 | 350.00 | 28,400 | 0 |
| 09-Aug-2022 | 342.00 | 342.00 | 324.00 | 340.00 | 68,400 | 0 |
| 08-Aug-2022 | 324.00 | 342.00 | 322.00 | 342.00 | 68,400 | 0 |
| 05-Aug-2022 | 310.00 | 372.00 | 306.00 | 326.00 | 221,300 | 0 |
| 04-Aug-2022 | 300.00 | 316.00 | 300.00 | 310.00 | 198,700 | 0 |
| 03-Aug-2022 | 316.00 | 340.00 | 298.00 | 304.00 | 49,300 | 0 |
| 02-Aug-2022 | 306.00 | 340.00 | 294.00 | 316.00 | 284,700 | 0 |
| 01-Aug-2022 | 296.00 | 306.00 | 296.00 | 300.00 | 25,900 | 0 |
| 29-Jul-2022 | 304.00 | 306.00 | 300.00 | 306.00 | 205,700 | 0 |
| 28-Jul-2022 | 304.00 | 304.00 | 304.00 | 304.00 | 2,200 | 0 |
| 27-Jul-2022 | 298.00 | 304.00 | 298.00 | 304.00 | 315,400 | 0 |
| 26-Jul-2022 | 298.00 | 298.00 | 298.00 | 298.00 | 33,200 | 0 |
| 25-Jul-2022 | 304.00 | 304.00 | 298.00 | 298.00 | 13,700 | 0 |
| 22-Jul-2022 | 304.00 | 304.00 | 294.00 | 304.00 | 165,100 | 0 |
| 21-Jul-2022 | 302.00 | 304.00 | 294.00 | 304.00 | 298,700 | 0 |
| 20-Jul-2022 | 298.00 | 302.00 | 298.00 | 302.00 | 95,500 | 0 |
| 19-Jul-2022 | 294.00 | 298.00 | 290.00 | 298.00 | 61,800 | 0 |
| 18-Jul-2022 | 304.00 | 306.00 | 296.00 | 306.00 | 266,400 | 0 |
| 15-Jul-2022 | 300.00 | 304.00 | 298.00 | 304.00 | 206,200 | 0 |
| 14-Jul-2022 | 302.00 | 302.00 | 292.00 | 298.00 | 130,900 | 0 |
| 13-Jul-2022 | 294.00 | 302.00 | 288.00 | 302.00 | 343,700 | 0 |
| 12-Jul-2022 | 292.00 | 298.00 | 286.00 | 298.00 | 84,600 | 0 |
| 11-Jul-2022 | 292.00 | 292.00 | 288.00 | 292.00 | 33,500 | 0 |
| 08-Jul-2022 | 300.00 | 300.00 | 278.00 | 292.00 | 61,800 | 0 |
| 07-Jul-2022 | 300.00 | 302.00 | 290.00 | 298.00 | 67,000 | 0 |
| 06-Jul-2022 | 302.00 | 302.00 | 292.00 | 292.00 | 21,700 | 0 |
| 05-Jul-2022 | 292.00 | 304.00 | 292.00 | 302.00 | 107,900 | 0 |
| 04-Jul-2022 | 300.00 | 306.00 | 288.00 | 300.00 | 114,500 | 0 |
| 01-Jul-2022 | 306.00 | 306.00 | 300.00 | 304.00 | 36,300 | 0 |
| 30-Jun-2022 | 302.00 | 310.00 | 300.00 | 310.00 | 80,800 | 0 |
| 29-Jun-2022 | 300.00 | 306.00 | 300.00 | 302.00 | 110,800 | 0 |
| 28-Jun-2022 | 312.00 | 312.00 | 300.00 | 310.00 | 220,200 | 0 |
| 27-Jun-2022 | 300.00 | 310.00 | 298.00 | 308.00 | 234,200 | 0 |
| 24-Jun-2022 | 292.00 | 310.00 | 292.00 | 310.00 | 220,900 | 0 |
| 23-Jun-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 4,400 | 0 |
| 22-Jun-2022 | 300.00 | 326.00 | 298.00 | 298.00 | 99,200 | 0 |
| 21-Jun-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 32,900 | 0 |
| 20-Jun-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 87,700 | 0 |
| 17-Jun-2022 | 298.00 | 298.00 | 292.00 | 294.00 | 76,600 | 0 |
| 16-Jun-2022 | 288.00 | 300.00 | 288.00 | 300.00 | 14,100 | 0 |
| 15-Jun-2022 | 298.00 | 300.00 | 296.00 | 296.00 | 91,900 | 0 |
| 14-Jun-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 101,400 | 0 |
| 13-Jun-2022 | 292.00 | 294.00 | 290.00 | 292.00 | 187,800 | 0 |
| 10-Jun-2022 | 298.00 | 300.00 | 292.00 | 296.00 | 218,000 | 0 |
| 09-Jun-2022 | 296.00 | 298.00 | 288.00 | 288.00 | 41,300 | 0 |
| 08-Jun-2022 | 290.00 | 300.00 | 288.00 | 298.00 | 322,400 | 0 |