| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 394.00 | 396.00 | 388.00 | 390.00 | 4,300 | 0 |
| 25-Oct-2022 | 392.00 | 392.00 | 392.00 | 392.00 | 2,700 | 0 |
| 24-Oct-2022 | 390.00 | 392.00 | 380.00 | 386.00 | 13,300 | 0 |
| 21-Oct-2022 | 392.00 | 392.00 | 380.00 | 380.00 | 7,800 | 0 |
| 20-Oct-2022 | 384.00 | 384.00 | 368.00 | 380.00 | 5,400 | 0 |
| 19-Oct-2022 | 392.00 | 392.00 | 364.00 | 376.00 | 3,100 | 0 |
| 18-Oct-2022 | 376.00 | 376.00 | 374.00 | 376.00 | 2,800 | 0 |
| 17-Oct-2022 | 376.00 | 376.00 | 376.00 | 376.00 | 1,300 | 0 |
| 14-Oct-2022 | 376.00 | 376.00 | 376.00 | 376.00 | 900 | 0 |
| 13-Oct-2022 | 380.00 | 386.00 | 360.00 | 374.00 | 13,900 | 0 |
| 12-Oct-2022 | 380.00 | 392.00 | 380.00 | 380.00 | 5,700 | 0 |
| 11-Oct-2022 | 382.00 | 402.00 | 380.00 | 382.00 | 24,700 | 0 |
| 10-Oct-2022 | 406.00 | 406.00 | 388.00 | 390.00 | 31,400 | 0 |
| 07-Oct-2022 | 404.00 | 416.00 | 404.00 | 416.00 | 5,700 | 0 |
| 06-Oct-2022 | 414.00 | 414.00 | 404.00 | 406.00 | 12,800 | 0 |
| 05-Oct-2022 | 414.00 | 414.00 | 414.00 | 414.00 | 600 | 0 |
| 04-Oct-2022 | 412.00 | 418.00 | 404.00 | 416.00 | 5,100 | 0 |
| 03-Oct-2022 | 416.00 | 416.00 | 400.00 | 404.00 | 25,000 | 0 |
| 30-Sep-2022 | 392.00 | 420.00 | 390.00 | 416.00 | 7,800 | 0 |
| 29-Sep-2022 | 408.00 | 418.00 | 408.00 | 408.00 | 102,300 | 0 |
| 28-Sep-2022 | 410.00 | 410.00 | 404.00 | 408.00 | 2,600 | 0 |
| 27-Sep-2022 | 420.00 | 420.00 | 408.00 | 408.00 | 3,000 | 0 |
| 26-Sep-2022 | 400.00 | 420.00 | 400.00 | 420.00 | 14,700 | 0 |
| 23-Sep-2022 | 394.00 | 394.00 | 394.00 | 394.00 | 100 | 0 |
| 22-Sep-2022 | 396.00 | 410.00 | 388.00 | 388.00 | 15,000 | 0 |
| 21-Sep-2022 | 412.00 | 412.00 | 396.00 | 396.00 | 600 | 0 |
| 20-Sep-2022 | 414.00 | 420.00 | 392.00 | 416.00 | 60,900 | 0 |
| 19-Sep-2022 | 400.00 | 418.00 | 400.00 | 414.00 | 9,400 | 0 |
| 16-Sep-2022 | 416.00 | 420.00 | 388.00 | 418.00 | 23,500 | 0 |
| 15-Sep-2022 | 414.00 | 426.00 | 414.00 | 416.00 | 37,300 | 0 |
| 14-Sep-2022 | 426.00 | 426.00 | 398.00 | 418.00 | 58,200 | 0 |
| 13-Sep-2022 | 414.00 | 462.00 | 414.00 | 426.00 | 13,900 | 0 |
| 12-Sep-2022 | 428.00 | 470.00 | 418.00 | 426.00 | 16,500 | 0 |
| 09-Sep-2022 | 434.00 | 436.00 | 412.00 | 428.00 | 47,500 | 0 |
| 08-Sep-2022 | 416.00 | 458.00 | 408.00 | 436.00 | 66,700 | 0 |
| 07-Sep-2022 | 422.00 | 422.00 | 408.00 | 410.00 | 20,500 | 0 |
| 06-Sep-2022 | 414.00 | 424.00 | 410.00 | 422.00 | 9,700 | 0 |
| 05-Sep-2022 | 422.00 | 432.00 | 412.00 | 412.00 | 55,200 | 0 |
| 02-Sep-2022 | 420.00 | 432.00 | 420.00 | 422.00 | 8,200 | 0 |
| 01-Sep-2022 | 420.00 | 420.00 | 410.00 | 420.00 | 78,300 | 0 |
| 31-Aug-2022 | 420.00 | 420.00 | 410.00 | 420.00 | 46,600 | 0 |
| 30-Aug-2022 | 462.00 | 464.00 | 418.00 | 420.00 | 54,900 | 0 |
| 29-Aug-2022 | 470.00 | 480.00 | 444.00 | 444.00 | 145,200 | 0 |
| 26-Aug-2022 | 464.00 | 500.00 | 440.00 | 476.00 | 132,900 | 0 |
| 25-Aug-2022 | 444.00 | 525.00 | 426.00 | 464.00 | 586,400 | 0 |
| 24-Aug-2022 | 402.00 | 458.00 | 400.00 | 444.00 | 213,000 | 0 |
| 23-Aug-2022 | 394.00 | 410.00 | 388.00 | 402.00 | 61,000 | 0 |
| 22-Aug-2022 | 404.00 | 416.00 | 390.00 | 396.00 | 13,900 | 0 |
| 19-Aug-2022 | 394.00 | 410.00 | 394.00 | 402.00 | 35,000 | 0 |
| 18-Aug-2022 | 400.00 | 410.00 | 390.00 | 394.00 | 78,400 | 0 |
| 16-Aug-2022 | 382.00 | 390.00 | 382.00 | 390.00 | 37,100 | 0 |
| 15-Aug-2022 | 382.00 | 384.00 | 380.00 | 380.00 | 19,000 | 0 |
| 12-Aug-2022 | 388.00 | 388.00 | 372.00 | 382.00 | 14,300 | 0 |
| 11-Aug-2022 | 384.00 | 386.00 | 374.00 | 384.00 | 30,700 | 0 |
| 10-Aug-2022 | 370.00 | 390.00 | 370.00 | 384.00 | 5,100 | 0 |
| 09-Aug-2022 | 376.00 | 388.00 | 374.00 | 376.00 | 58,300 | 0 |
| 08-Aug-2022 | 380.00 | 384.00 | 372.00 | 378.00 | 24,900 | 0 |
| 05-Aug-2022 | 380.00 | 388.00 | 378.00 | 384.00 | 79,000 | 0 |
| 04-Aug-2022 | 376.00 | 380.00 | 366.00 | 380.00 | 5,900 | 0 |
| 03-Aug-2022 | 370.00 | 390.00 | 362.00 | 376.00 | 156,500 | 0 |
| 02-Aug-2022 | 376.00 | 390.00 | 366.00 | 370.00 | 12,600 | 0 |
| 01-Aug-2022 | 376.00 | 376.00 | 360.00 | 370.00 | 38,100 | 0 |
| 29-Jul-2022 | 366.00 | 396.00 | 366.00 | 374.00 | 11,200 | 0 |
| 28-Jul-2022 | 358.00 | 382.00 | 358.00 | 366.00 | 15,700 | 0 |
| 27-Jul-2022 | 366.00 | 366.00 | 354.00 | 356.00 | 96,400 | 0 |
| 26-Jul-2022 | 368.00 | 370.00 | 364.00 | 364.00 | 16,800 | 0 |
| 25-Jul-2022 | 362.00 | 368.00 | 358.00 | 368.00 | 17,700 | 0 |
| 22-Jul-2022 | 356.00 | 362.00 | 346.00 | 362.00 | 33,200 | 0 |
| 21-Jul-2022 | 348.00 | 360.00 | 348.00 | 356.00 | 11,700 | 0 |
| 20-Jul-2022 | 360.00 | 360.00 | 340.00 | 348.00 | 10,800 | 0 |
| 19-Jul-2022 | 354.00 | 366.00 | 354.00 | 354.00 | 3,700 | 0 |
| 18-Jul-2022 | 352.00 | 356.00 | 348.00 | 348.00 | 27,600 | 0 |
| 15-Jul-2022 | 350.00 | 374.00 | 350.00 | 350.00 | 24,800 | 0 |
| 14-Jul-2022 | 360.00 | 370.00 | 350.00 | 350.00 | 31,300 | 0 |
| 13-Jul-2022 | 370.00 | 370.00 | 360.00 | 360.00 | 37,300 | 0 |
| 12-Jul-2022 | 374.00 | 374.00 | 362.00 | 370.00 | 2,500 | 0 |
| 11-Jul-2022 | 362.00 | 374.00 | 358.00 | 374.00 | 52,400 | 0 |
| 08-Jul-2022 | 360.00 | 376.00 | 360.00 | 362.00 | 4,600 | 0 |
| 07-Jul-2022 | 370.00 | 370.00 | 360.00 | 360.00 | 37,300 | 0 |
| 06-Jul-2022 | 362.00 | 382.00 | 362.00 | 378.00 | 24,000 | 0 |
| 05-Jul-2022 | 374.00 | 382.00 | 358.00 | 358.00 | 127,500 | 0 |
| 04-Jul-2022 | 374.00 | 390.00 | 374.00 | 374.00 | 14,800 | 0 |
| 01-Jul-2022 | 378.00 | 390.00 | 374.00 | 374.00 | 152,400 | 0 |
| 30-Jun-2022 | 372.00 | 390.00 | 372.00 | 374.00 | 18,800 | 0 |
| 29-Jun-2022 | 378.00 | 410.00 | 370.00 | 376.00 | 458,700 | 0 |
| 28-Jun-2022 | 370.00 | 380.00 | 364.00 | 366.00 | 22,000 | 0 |
| 27-Jun-2022 | 372.00 | 388.00 | 368.00 | 370.00 | 113,200 | 0 |
| 24-Jun-2022 | 370.00 | 404.00 | 368.00 | 374.00 | 25,500 | 0 |
| 23-Jun-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 3,200 | 0 |
| 22-Jun-2022 | 374.00 | 384.00 | 370.00 | 370.00 | 14,100 | 0 |
| 21-Jun-2022 | 374.00 | 374.00 | 364.00 | 368.00 | 13,500 | 0 |
| 20-Jun-2022 | 374.00 | 374.00 | 366.00 | 366.00 | 11,900 | 0 |
| 17-Jun-2022 | 376.00 | 384.00 | 360.00 | 360.00 | 23,300 | 0 |
| 16-Jun-2022 | 378.00 | 378.00 | 358.00 | 360.00 | 225,200 | 0 |
| 15-Jun-2022 | 360.00 | 376.00 | 358.00 | 358.00 | 33,500 | 0 |
| 14-Jun-2022 | 360.00 | 390.00 | 350.00 | 378.00 | 61,300 | 0 |
| 13-Jun-2022 | 390.00 | 390.00 | 370.00 | 374.00 | 248,500 | 0 |
| 10-Jun-2022 | 390.00 | 404.00 | 380.00 | 396.00 | 136,300 | 0 |
| 09-Jun-2022 | 406.00 | 410.00 | 378.00 | 396.00 | 367,400 | 0 |
| 08-Jun-2022 | 392.00 | 420.00 | 380.00 | 406.00 | 223,400 | 0 |