| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 750.00 | 765.00 | 740.00 | 760.00 | 2,196,000 | 0 |
| 25-Oct-2022 | 770.00 | 770.00 | 730.00 | 750.00 | 3,055,200 | 0 |
| 24-Oct-2022 | 755.00 | 765.00 | 755.00 | 760.00 | 2,965,600 | 0 |
| 21-Oct-2022 | 750.00 | 770.00 | 740.00 | 750.00 | 3,716,400 | 0 |
| 20-Oct-2022 | 720.00 | 755.00 | 710.00 | 745.00 | 8,145,500 | 0 |
| 19-Oct-2022 | 750.00 | 750.00 | 720.00 | 720.00 | 5,752,500 | 0 |
| 18-Oct-2022 | 750.00 | 760.00 | 745.00 | 750.00 | 2,765,200 | 0 |
| 17-Oct-2022 | 755.00 | 760.00 | 735.00 | 745.00 | 5,068,700 | 0 |
| 14-Oct-2022 | 775.00 | 790.00 | 755.00 | 755.00 | 3,222,500 | 0 |
| 13-Oct-2022 | 785.00 | 800.00 | 760.00 | 775.00 | 4,221,500 | 0 |
| 12-Oct-2022 | 790.00 | 815.00 | 775.00 | 780.00 | 5,480,200 | 0 |
| 11-Oct-2022 | 845.00 | 850.00 | 780.00 | 780.00 | 7,819,700 | 0 |
| 10-Oct-2022 | 890.00 | 905.00 | 830.00 | 830.00 | 10,742,200 | 0 |
| 07-Oct-2022 | 875.00 | 890.00 | 835.00 | 890.00 | 14,730,100 | 0 |
| 06-Oct-2022 | 780.00 | 900.00 | 780.00 | 870.00 | 30,371,000 | 0 |
| 05-Oct-2022 | 810.00 | 815.00 | 775.00 | 780.00 | 3,123,200 | 0 |
| 04-Oct-2022 | 765.00 | 800.00 | 755.00 | 800.00 | 5,201,400 | 0 |
| 03-Oct-2022 | 765.00 | 780.00 | 755.00 | 760.00 | 2,374,700 | 0 |
| 30-Sep-2022 | 765.00 | 775.00 | 735.00 | 760.00 | 3,089,500 | 0 |
| 29-Sep-2022 | 780.00 | 795.00 | 760.00 | 765.00 | 3,645,300 | 0 |
| 28-Sep-2022 | 800.00 | 800.00 | 770.00 | 770.00 | 3,601,800 | 0 |
| 27-Sep-2022 | 800.00 | 800.00 | 765.00 | 795.00 | 5,762,300 | 0 |
| 26-Sep-2022 | 820.00 | 825.00 | 805.00 | 805.00 | 7,530,700 | 0 |
| 23-Sep-2022 | 865.00 | 875.00 | 850.00 | 865.00 | 9,437,200 | 0 |
| 22-Sep-2022 | 855.00 | 870.00 | 840.00 | 860.00 | 11,463,000 | 0 |
| 21-Sep-2022 | 875.00 | 875.00 | 835.00 | 850.00 | 9,495,400 | 0 |
| 20-Sep-2022 | 860.00 | 885.00 | 855.00 | 865.00 | 5,643,000 | 0 |
| 19-Sep-2022 | 890.00 | 905.00 | 850.00 | 860.00 | 16,859,900 | 0 |
| 16-Sep-2022 | 855.00 | 940.00 | 855.00 | 880.00 | 59,139,900 | 0 |
| 15-Sep-2022 | 805.00 | 840.00 | 805.00 | 835.00 | 9,449,700 | 0 |
| 14-Sep-2022 | 835.00 | 850.00 | 795.00 | 805.00 | 8,562,700 | 0 |
| 13-Sep-2022 | 825.00 | 830.00 | 820.00 | 825.00 | 4,189,500 | 0 |
| 12-Sep-2022 | 830.00 | 835.00 | 820.00 | 825.00 | 5,160,500 | 0 |
| 09-Sep-2022 | 840.00 | 840.00 | 815.00 | 830.00 | 4,372,500 | 0 |
| 08-Sep-2022 | 850.00 | 860.00 | 820.00 | 830.00 | 5,713,900 | 0 |
| 07-Sep-2022 | 880.00 | 900.00 | 830.00 | 845.00 | 21,818,000 | 0 |
| 06-Sep-2022 | 790.00 | 870.00 | 790.00 | 870.00 | 26,062,200 | 0 |
| 05-Sep-2022 | 820.00 | 820.00 | 775.00 | 780.00 | 9,216,900 | 0 |
| 02-Sep-2022 | 775.00 | 795.00 | 770.00 | 790.00 | 6,347,300 | 0 |
| 01-Sep-2022 | 730.00 | 790.00 | 730.00 | 765.00 | 9,167,300 | 0 |
| 31-Aug-2022 | 755.00 | 765.00 | 735.00 | 735.00 | 2,947,800 | 0 |
| 30-Aug-2022 | 765.00 | 780.00 | 755.00 | 755.00 | 5,781,100 | 0 |
| 29-Aug-2022 | 790.00 | 790.00 | 750.00 | 765.00 | 7,905,400 | 0 |
| 26-Aug-2022 | 820.00 | 820.00 | 785.00 | 790.00 | 6,238,300 | 0 |
| 25-Aug-2022 | 815.00 | 820.00 | 800.00 | 815.00 | 4,964,100 | 0 |
| 24-Aug-2022 | 830.00 | 835.00 | 800.00 | 810.00 | 4,547,600 | 0 |
| 23-Aug-2022 | 805.00 | 845.00 | 805.00 | 825.00 | 6,134,800 | 0 |
| 22-Aug-2022 | 850.00 | 850.00 | 800.00 | 815.00 | 11,633,500 | 0 |
| 19-Aug-2022 | 850.00 | 860.00 | 840.00 | 850.00 | 5,821,100 | 0 |
| 18-Aug-2022 | 850.00 | 860.00 | 840.00 | 840.00 | 5,954,700 | 0 |
| 16-Aug-2022 | 880.00 | 890.00 | 830.00 | 850.00 | 13,007,800 | 0 |
| 15-Aug-2022 | 860.00 | 910.00 | 860.00 | 875.00 | 39,015,700 | 0 |
| 12-Aug-2022 | 855.00 | 860.00 | 825.00 | 845.00 | 9,692,100 | 0 |
| 11-Aug-2022 | 860.00 | 895.00 | 845.00 | 855.00 | 20,683,100 | 0 |
| 10-Aug-2022 | 890.00 | 895.00 | 840.00 | 850.00 | 17,450,200 | 0 |
| 09-Aug-2022 | 820.00 | 965.00 | 810.00 | 880.00 | 94,739,700 | 0 |
| 08-Aug-2022 | 820.00 | 840.00 | 765.00 | 800.00 | 13,165,200 | 0 |
| 05-Aug-2022 | 795.00 | 820.00 | 790.00 | 800.00 | 4,348,600 | 0 |
| 04-Aug-2022 | 840.00 | 845.00 | 795.00 | 805.00 | 9,007,900 | 0 |
| 03-Aug-2022 | 820.00 | 865.00 | 810.00 | 840.00 | 10,266,500 | 0 |
| 02-Aug-2022 | 855.00 | 890.00 | 840.00 | 840.00 | 18,881,100 | 0 |
| 01-Aug-2022 | 975.00 | 1,010.00 | 900.00 | 900.00 | 30,669,900 | 0 |
| 29-Jul-2022 | 1,000.00 | 1,020.00 | 965.00 | 965.00 | 8,973,400 | 0 |
| 28-Jul-2022 | 1,015.00 | 1,025.00 | 975.00 | 1,000.00 | 10,936,200 | 0 |
| 27-Jul-2022 | 1,015.00 | 1,065.00 | 995.00 | 1,015.00 | 29,141,400 | 0 |
| 26-Jul-2022 | 920.00 | 1,010.00 | 910.00 | 1,010.00 | 27,048,700 | 0 |
| 25-Jul-2022 | 1,000.00 | 1,000.00 | 885.00 | 915.00 | 27,102,400 | 0 |
| 22-Jul-2022 | 865.00 | 975.00 | 855.00 | 950.00 | 31,277,500 | 0 |
| 21-Jul-2022 | 830.00 | 895.00 | 820.00 | 855.00 | 17,259,100 | 0 |
| 20-Jul-2022 | 785.00 | 865.00 | 785.00 | 825.00 | 13,784,000 | 0 |
| 19-Jul-2022 | 730.00 | 790.00 | 730.00 | 785.00 | 4,381,200 | 0 |
| 18-Jul-2022 | 750.00 | 760.00 | 700.00 | 730.00 | 4,367,200 | 0 |
| 15-Jul-2022 | 805.00 | 815.00 | 750.00 | 750.00 | 4,816,100 | 0 |
| 14-Jul-2022 | 800.00 | 825.00 | 785.00 | 800.00 | 4,032,400 | 0 |
| 13-Jul-2022 | 840.00 | 860.00 | 795.00 | 805.00 | 9,295,700 | 0 |
| 12-Jul-2022 | 845.00 | 875.00 | 830.00 | 830.00 | 5,769,000 | 0 |
| 11-Jul-2022 | 900.00 | 900.00 | 840.00 | 845.00 | 3,384,200 | 0 |
| 08-Jul-2022 | 900.00 | 920.00 | 885.00 | 895.00 | 6,781,600 | 0 |
| 07-Jul-2022 | 850.00 | 885.00 | 835.00 | 885.00 | 2,788,800 | 0 |
| 06-Jul-2022 | 870.00 | 875.00 | 820.00 | 850.00 | 2,956,900 | 0 |
| 05-Jul-2022 | 800.00 | 890.00 | 800.00 | 870.00 | 4,287,400 | 0 |
| 04-Jul-2022 | 835.00 | 850.00 | 780.00 | 800.00 | 4,728,100 | 0 |
| 01-Jul-2022 | 805.00 | 845.00 | 800.00 | 835.00 | 4,481,500 | 0 |
| 30-Jun-2022 | 860.00 | 865.00 | 800.00 | 820.00 | 5,283,500 | 0 |
| 29-Jun-2022 | 885.00 | 895.00 | 860.00 | 860.00 | 2,971,500 | 0 |
| 28-Jun-2022 | 890.00 | 900.00 | 875.00 | 880.00 | 2,389,500 | 0 |
| 27-Jun-2022 | 860.00 | 930.00 | 850.00 | 885.00 | 7,153,900 | 0 |
| 24-Jun-2022 | 865.00 | 895.00 | 850.00 | 850.00 | 3,108,700 | 0 |
| 23-Jun-2022 | 895.00 | 905.00 | 850.00 | 865.00 | 5,891,700 | 0 |
| 22-Jun-2022 | 925.00 | 945.00 | 885.00 | 905.00 | 13,888,700 | 0 |
| 21-Jun-2022 | 745.00 | 965.00 | 745.00 | 915.00 | 38,383,700 | 0 |
| 20-Jun-2022 | 845.00 | 855.00 | 800.00 | 800.00 | 4,005,300 | 0 |
| 17-Jun-2022 | 905.00 | 910.00 | 855.00 | 855.00 | 13,563,400 | 0 |
| 16-Jun-2022 | 980.00 | 980.00 | 915.00 | 915.00 | 18,574,300 | 0 |
| 15-Jun-2022 | 1,030.00 | 1,050.00 | 980.00 | 980.00 | 8,387,100 | 0 |
| 14-Jun-2022 | 1,000.00 | 1,050.00 | 950.00 | 1,050.00 | 8,909,200 | 0 |
| 13-Jun-2022 | 920.00 | 1,010.00 | 900.00 | 1,010.00 | 13,482,500 | 0 |
| 10-Jun-2022 | 1,075.00 | 1,075.00 | 965.00 | 965.00 | 13,810,000 | 0 |
| 09-Jun-2022 | 1,085.00 | 1,125.00 | 1,025.00 | 1,035.00 | 19,632,900 | 0 |
| 08-Jun-2022 | 1,185.00 | 1,185.00 | 1,100.00 | 1,100.00 | 9,685,300 | 0 |