| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 710.00 | 720.00 | 700.00 | 715.00 | 21,961,100 | 0 |
| 25-Oct-2022 | 710.00 | 725.00 | 700.00 | 705.00 | 30,415,400 | 0 |
| 24-Oct-2022 | 675.00 | 715.00 | 675.00 | 710.00 | 39,609,300 | 0 |
| 21-Oct-2022 | 660.00 | 695.00 | 650.00 | 675.00 | 26,110,100 | 0 |
| 20-Oct-2022 | 665.00 | 685.00 | 655.00 | 655.00 | 48,548,300 | 0 |
| 19-Oct-2022 | 650.00 | 685.00 | 645.00 | 665.00 | 30,741,900 | 0 |
| 18-Oct-2022 | 635.00 | 655.00 | 635.00 | 650.00 | 21,150,200 | 0 |
| 17-Oct-2022 | 655.00 | 655.00 | 630.00 | 635.00 | 25,618,800 | 0 |
| 14-Oct-2022 | 660.00 | 665.00 | 650.00 | 655.00 | 13,909,800 | 0 |
| 13-Oct-2022 | 660.00 | 665.00 | 640.00 | 655.00 | 48,015,200 | 0 |
| 12-Oct-2022 | 700.00 | 700.00 | 655.00 | 660.00 | 87,832,700 | 0 |
| 11-Oct-2022 | 700.00 | 710.00 | 695.00 | 700.00 | 31,483,500 | 0 |
| 10-Oct-2022 | 715.00 | 715.00 | 700.00 | 705.00 | 19,845,400 | 0 |
| 07-Oct-2022 | 720.00 | 720.00 | 705.00 | 715.00 | 17,042,700 | 0 |
| 06-Oct-2022 | 705.00 | 710.00 | 700.00 | 705.00 | 12,986,900 | 0 |
| 05-Oct-2022 | 705.00 | 710.00 | 700.00 | 700.00 | 23,348,900 | 0 |
| 04-Oct-2022 | 710.00 | 710.00 | 700.00 | 705.00 | 21,584,700 | 0 |
| 03-Oct-2022 | 710.00 | 710.00 | 705.00 | 705.00 | 7,992,800 | 0 |
| 30-Sep-2022 | 715.00 | 715.00 | 700.00 | 710.00 | 25,830,200 | 0 |
| 29-Sep-2022 | 715.00 | 715.00 | 710.00 | 715.00 | 16,856,300 | 0 |
| 28-Sep-2022 | 715.00 | 720.00 | 710.00 | 710.00 | 9,788,600 | 0 |
| 27-Sep-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 12,252,800 | 0 |
| 26-Sep-2022 | 720.00 | 725.00 | 710.00 | 720.00 | 18,423,400 | 0 |
| 23-Sep-2022 | 725.00 | 725.00 | 715.00 | 720.00 | 21,674,400 | 0 |
| 22-Sep-2022 | 730.00 | 735.00 | 720.00 | 720.00 | 24,906,400 | 0 |
| 21-Sep-2022 | 725.00 | 735.00 | 715.00 | 730.00 | 20,632,800 | 0 |
| 20-Sep-2022 | 745.00 | 760.00 | 720.00 | 720.00 | 94,229,600 | 0 |
| 19-Sep-2022 | 720.00 | 745.00 | 710.00 | 745.00 | 67,078,600 | 0 |
| 16-Sep-2022 | 710.00 | 725.00 | 710.00 | 710.00 | 252,174,900 | 0 |
| 15-Sep-2022 | 715.00 | 715.00 | 705.00 | 710.00 | 31,969,700 | 0 |
| 14-Sep-2022 | 715.00 | 715.00 | 705.00 | 710.00 | 35,986,200 | 0 |
| 13-Sep-2022 | 710.00 | 720.00 | 710.00 | 715.00 | 29,213,600 | 0 |
| 12-Sep-2022 | 700.00 | 715.00 | 700.00 | 710.00 | 20,510,500 | 0 |
| 09-Sep-2022 | 720.00 | 725.00 | 700.00 | 705.00 | 47,289,600 | 0 |
| 08-Sep-2022 | 715.00 | 720.00 | 710.00 | 720.00 | 37,805,200 | 0 |
| 07-Sep-2022 | 715.00 | 725.00 | 710.00 | 715.00 | 35,735,100 | 0 |
| 06-Sep-2022 | 715.00 | 720.00 | 710.00 | 715.00 | 26,715,200 | 0 |
| 05-Sep-2022 | 720.00 | 720.00 | 705.00 | 715.00 | 22,452,800 | 0 |
| 02-Sep-2022 | 710.00 | 720.00 | 705.00 | 715.00 | 27,945,200 | 0 |
| 01-Sep-2022 | 710.00 | 715.00 | 705.00 | 705.00 | 30,751,200 | 0 |
| 31-Aug-2022 | 720.00 | 725.00 | 710.00 | 710.00 | 46,691,800 | 0 |
| 30-Aug-2022 | 705.00 | 735.00 | 705.00 | 720.00 | 36,137,700 | 0 |
| 29-Aug-2022 | 715.00 | 720.00 | 705.00 | 705.00 | 45,074,100 | 0 |
| 26-Aug-2022 | 735.00 | 740.00 | 715.00 | 715.00 | 102,408,600 | 0 |
| 25-Aug-2022 | 755.00 | 755.00 | 735.00 | 735.00 | 66,742,700 | 0 |
| 24-Aug-2022 | 750.00 | 755.00 | 750.00 | 750.00 | 27,219,800 | 0 |
| 23-Aug-2022 | 780.00 | 780.00 | 745.00 | 750.00 | 68,891,300 | 0 |
| 22-Aug-2022 | 770.00 | 775.00 | 750.00 | 750.00 | 71,463,900 | 0 |
| 19-Aug-2022 | 770.00 | 780.00 | 770.00 | 770.00 | 38,137,400 | 0 |
| 18-Aug-2022 | 775.00 | 780.00 | 765.00 | 775.00 | 37,383,400 | 0 |
| 16-Aug-2022 | 775.00 | 780.00 | 770.00 | 770.00 | 29,553,700 | 0 |
| 15-Aug-2022 | 785.00 | 785.00 | 770.00 | 775.00 | 34,490,800 | 0 |
| 12-Aug-2022 | 765.00 | 775.00 | 765.00 | 770.00 | 34,555,200 | 0 |
| 11-Aug-2022 | 775.00 | 780.00 | 765.00 | 765.00 | 64,313,500 | 0 |
| 10-Aug-2022 | 780.00 | 780.00 | 770.00 | 770.00 | 42,157,800 | 0 |
| 09-Aug-2022 | 750.00 | 780.00 | 750.00 | 775.00 | 78,580,000 | 0 |
| 08-Aug-2022 | 775.00 | 775.00 | 730.00 | 750.00 | 71,565,600 | 0 |
| 05-Aug-2022 | 780.00 | 780.00 | 755.00 | 760.00 | 122,651,900 | 0 |
| 04-Aug-2022 | 775.00 | 795.00 | 765.00 | 770.00 | 186,712,600 | 0 |
| 03-Aug-2022 | 770.00 | 820.00 | 740.00 | 765.00 | 374,647,600 | 0 |
| 02-Aug-2022 | 820.00 | 835.00 | 790.00 | 790.00 | 63,155,600 | 0 |
| 01-Aug-2022 | 905.00 | 905.00 | 845.00 | 845.00 | 48,485,200 | 0 |
| 29-Jul-2022 | 965.00 | 975.00 | 905.00 | 905.00 | 120,064,200 | 0 |
| 28-Jul-2022 | 990.00 | 990.00 | 970.00 | 970.00 | 7,380,100 | 0 |
| 27-Jul-2022 | 990.00 | 990.00 | 970.00 | 975.00 | 6,607,700 | 0 |
| 26-Jul-2022 | 980.00 | 985.00 | 970.00 | 970.00 | 13,181,800 | 0 |
| 25-Jul-2022 | 975.00 | 985.00 | 970.00 | 980.00 | 8,202,100 | 0 |
| 22-Jul-2022 | 985.00 | 990.00 | 970.00 | 975.00 | 12,551,200 | 0 |
| 21-Jul-2022 | 970.00 | 990.00 | 965.00 | 985.00 | 38,034,900 | 0 |
| 20-Jul-2022 | 965.00 | 990.00 | 960.00 | 970.00 | 52,164,300 | 0 |
| 19-Jul-2022 | 960.00 | 960.00 | 955.00 | 960.00 | 15,418,100 | 0 |
| 18-Jul-2022 | 965.00 | 970.00 | 950.00 | 960.00 | 13,123,400 | 0 |
| 15-Jul-2022 | 970.00 | 975.00 | 960.00 | 965.00 | 11,758,100 | 0 |
| 14-Jul-2022 | 965.00 | 975.00 | 950.00 | 970.00 | 21,525,700 | 0 |
| 13-Jul-2022 | 980.00 | 980.00 | 950.00 | 955.00 | 23,296,800 | 0 |
| 12-Jul-2022 | 985.00 | 985.00 | 965.00 | 980.00 | 6,288,100 | 0 |
| 11-Jul-2022 | 970.00 | 990.00 | 970.00 | 980.00 | 7,225,800 | 0 |
| 08-Jul-2022 | 985.00 | 985.00 | 970.00 | 970.00 | 15,321,400 | 0 |
| 07-Jul-2022 | 980.00 | 990.00 | 975.00 | 985.00 | 12,124,700 | 0 |
| 06-Jul-2022 | 975.00 | 990.00 | 975.00 | 980.00 | 11,906,500 | 0 |
| 05-Jul-2022 | 985.00 | 990.00 | 975.00 | 975.00 | 12,779,000 | 0 |
| 04-Jul-2022 | 990.00 | 990.00 | 955.00 | 985.00 | 10,723,500 | 0 |
| 01-Jul-2022 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 18,357,400 | 0 |
| 30-Jun-2022 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 18,185,800 | 0 |
| 29-Jun-2022 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 31,717,100 | 0 |
| 28-Jun-2022 | 990.00 | 995.00 | 985.00 | 995.00 | 26,184,200 | 0 |
| 27-Jun-2022 | 990.00 | 1,005.00 | 980.00 | 985.00 | 25,746,000 | 0 |
| 24-Jun-2022 | 985.00 | 1,000.00 | 980.00 | 990.00 | 40,698,400 | 0 |
| 23-Jun-2022 | 975.00 | 985.00 | 970.00 | 985.00 | 24,216,400 | 0 |
| 22-Jun-2022 | 960.00 | 975.00 | 955.00 | 975.00 | 17,243,500 | 0 |
| 21-Jun-2022 | 965.00 | 970.00 | 945.00 | 955.00 | 34,435,800 | 0 |
| 20-Jun-2022 | 965.00 | 970.00 | 945.00 | 965.00 | 7,590,600 | 0 |
| 17-Jun-2022 | 960.00 | 960.00 | 945.00 | 960.00 | 6,103,900 | 0 |
| 16-Jun-2022 | 950.00 | 970.00 | 945.00 | 950.00 | 17,240,100 | 0 |
| 15-Jun-2022 | 950.00 | 955.00 | 935.00 | 950.00 | 14,085,600 | 0 |
| 14-Jun-2022 | 960.00 | 960.00 | 945.00 | 945.00 | 9,965,200 | 0 |
| 13-Jun-2022 | 990.00 | 990.00 | 945.00 | 960.00 | 11,302,800 | 0 |
| 10-Jun-2022 | 975.00 | 980.00 | 965.00 | 975.00 | 10,583,900 | 0 |
| 09-Jun-2022 | 985.00 | 985.00 | 975.00 | 975.00 | 14,127,000 | 0 |
| 08-Jun-2022 | 985.00 | 995.00 | 975.00 | 985.00 | 11,569,500 | 0 |