| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 685.00 | 695.00 | 660.00 | 665.00 | 12,415,200 | 0 |
| 25-Oct-2022 | 700.00 | 705.00 | 680.00 | 685.00 | 10,479,000 | 0 |
| 24-Oct-2022 | 670.00 | 700.00 | 665.00 | 690.00 | 5,241,800 | 0 |
| 21-Oct-2022 | 650.00 | 685.00 | 645.00 | 665.00 | 4,193,900 | 0 |
| 20-Oct-2022 | 645.00 | 675.00 | 645.00 | 670.00 | 7,338,100 | 0 |
| 19-Oct-2022 | 650.00 | 650.00 | 630.00 | 645.00 | 4,326,600 | 0 |
| 18-Oct-2022 | 675.00 | 675.00 | 630.00 | 650.00 | 12,134,700 | 0 |
| 17-Oct-2022 | 705.00 | 710.00 | 655.00 | 675.00 | 14,978,500 | 0 |
| 14-Oct-2022 | 710.00 | 720.00 | 700.00 | 700.00 | 8,491,500 | 0 |
| 13-Oct-2022 | 715.00 | 725.00 | 700.00 | 710.00 | 3,723,500 | 0 |
| 12-Oct-2022 | 710.00 | 725.00 | 705.00 | 710.00 | 4,310,300 | 0 |
| 11-Oct-2022 | 730.00 | 730.00 | 710.00 | 710.00 | 3,239,400 | 0 |
| 10-Oct-2022 | 745.00 | 750.00 | 715.00 | 730.00 | 4,455,100 | 0 |
| 07-Oct-2022 | 775.00 | 775.00 | 745.00 | 750.00 | 2,598,500 | 0 |
| 06-Oct-2022 | 760.00 | 780.00 | 750.00 | 760.00 | 7,256,900 | 0 |
| 05-Oct-2022 | 740.00 | 765.00 | 740.00 | 755.00 | 7,887,900 | 0 |
| 04-Oct-2022 | 720.00 | 740.00 | 715.00 | 735.00 | 5,140,900 | 0 |
| 03-Oct-2022 | 725.00 | 730.00 | 700.00 | 710.00 | 7,774,100 | 0 |
| 30-Sep-2022 | 750.00 | 750.00 | 700.00 | 730.00 | 11,209,400 | 0 |
| 29-Sep-2022 | 755.00 | 785.00 | 750.00 | 750.00 | 9,000,200 | 0 |
| 28-Sep-2022 | 795.00 | 795.00 | 755.00 | 755.00 | 10,735,900 | 0 |
| 27-Sep-2022 | 795.00 | 800.00 | 780.00 | 790.00 | 4,565,400 | 0 |
| 26-Sep-2022 | 815.00 | 820.00 | 780.00 | 795.00 | 10,545,900 | 0 |
| 23-Sep-2022 | 800.00 | 830.00 | 795.00 | 820.00 | 16,559,700 | 0 |
| 22-Sep-2022 | 805.00 | 810.00 | 790.00 | 800.00 | 6,945,300 | 0 |
| 21-Sep-2022 | 825.00 | 825.00 | 790.00 | 800.00 | 10,836,800 | 0 |
| 20-Sep-2022 | 805.00 | 820.00 | 780.00 | 795.00 | 7,113,600 | 0 |
| 19-Sep-2022 | 825.00 | 840.00 | 770.00 | 800.00 | 18,708,300 | 0 |
| 16-Sep-2022 | 860.00 | 860.00 | 810.00 | 820.00 | 19,835,700 | 0 |
| 15-Sep-2022 | 850.00 | 880.00 | 850.00 | 860.00 | 15,619,300 | 0 |
| 14-Sep-2022 | 845.00 | 850.00 | 830.00 | 845.00 | 6,787,800 | 0 |
| 13-Sep-2022 | 835.00 | 860.00 | 835.00 | 850.00 | 9,672,200 | 0 |
| 12-Sep-2022 | 835.00 | 850.00 | 830.00 | 835.00 | 9,484,000 | 0 |
| 09-Sep-2022 | 835.00 | 845.00 | 820.00 | 830.00 | 12,012,300 | 0 |
| 08-Sep-2022 | 860.00 | 865.00 | 835.00 | 835.00 | 20,177,600 | 0 |
| 07-Sep-2022 | 910.00 | 920.00 | 860.00 | 860.00 | 24,178,400 | 0 |
| 06-Sep-2022 | 915.00 | 940.00 | 890.00 | 905.00 | 40,998,800 | 0 |
| 05-Sep-2022 | 845.00 | 930.00 | 845.00 | 910.00 | 58,625,300 | 0 |
| 02-Sep-2022 | 845.00 | 860.00 | 840.00 | 845.00 | 9,070,800 | 0 |
| 01-Sep-2022 | 835.00 | 850.00 | 835.00 | 840.00 | 7,527,500 | 0 |
| 31-Aug-2022 | 845.00 | 855.00 | 825.00 | 835.00 | 3,924,300 | 0 |
| 30-Aug-2022 | 860.00 | 865.00 | 840.00 | 845.00 | 7,770,300 | 0 |
| 29-Aug-2022 | 850.00 | 865.00 | 820.00 | 855.00 | 11,557,100 | 0 |
| 26-Aug-2022 | 850.00 | 875.00 | 840.00 | 850.00 | 13,895,400 | 0 |
| 25-Aug-2022 | 855.00 | 860.00 | 840.00 | 850.00 | 4,402,700 | 0 |
| 24-Aug-2022 | 875.00 | 880.00 | 845.00 | 855.00 | 5,609,900 | 0 |
| 23-Aug-2022 | 850.00 | 875.00 | 835.00 | 870.00 | 7,252,500 | 0 |
| 22-Aug-2022 | 865.00 | 865.00 | 825.00 | 845.00 | 6,402,100 | 0 |
| 19-Aug-2022 | 850.00 | 875.00 | 850.00 | 850.00 | 10,032,500 | 0 |
| 18-Aug-2022 | 810.00 | 855.00 | 805.00 | 850.00 | 10,426,900 | 0 |
| 16-Aug-2022 | 840.00 | 855.00 | 805.00 | 810.00 | 7,239,800 | 0 |
| 15-Aug-2022 | 860.00 | 875.00 | 840.00 | 840.00 | 6,014,300 | 0 |
| 12-Aug-2022 | 870.00 | 870.00 | 850.00 | 860.00 | 5,124,800 | 0 |
| 11-Aug-2022 | 880.00 | 900.00 | 870.00 | 870.00 | 7,018,000 | 0 |
| 10-Aug-2022 | 855.00 | 920.00 | 855.00 | 875.00 | 24,599,000 | 0 |
| 09-Aug-2022 | 840.00 | 880.00 | 840.00 | 855.00 | 5,396,600 | 0 |
| 08-Aug-2022 | 845.00 | 850.00 | 830.00 | 835.00 | 2,795,100 | 0 |
| 05-Aug-2022 | 870.00 | 870.00 | 835.00 | 845.00 | 3,174,100 | 0 |
| 04-Aug-2022 | 880.00 | 885.00 | 850.00 | 860.00 | 5,737,600 | 0 |
| 03-Aug-2022 | 830.00 | 895.00 | 830.00 | 875.00 | 11,475,500 | 0 |
| 02-Aug-2022 | 855.00 | 860.00 | 815.00 | 840.00 | 5,957,900 | 0 |
| 01-Aug-2022 | 865.00 | 890.00 | 850.00 | 855.00 | 5,966,100 | 0 |
| 29-Jul-2022 | 895.00 | 905.00 | 855.00 | 865.00 | 9,485,600 | 0 |
| 28-Jul-2022 | 905.00 | 915.00 | 880.00 | 895.00 | 7,923,100 | 0 |
| 27-Jul-2022 | 860.00 | 935.00 | 845.00 | 900.00 | 27,765,200 | 0 |
| 26-Jul-2022 | 880.00 | 885.00 | 840.00 | 845.00 | 13,175,400 | 0 |
| 25-Jul-2022 | 770.00 | 870.00 | 755.00 | 870.00 | 20,489,000 | 0 |
| 22-Jul-2022 | 755.00 | 765.00 | 745.00 | 750.00 | 2,554,900 | 0 |
| 21-Jul-2022 | 765.00 | 775.00 | 745.00 | 750.00 | 2,332,300 | 0 |
| 20-Jul-2022 | 755.00 | 775.00 | 745.00 | 750.00 | 2,670,300 | 0 |
| 19-Jul-2022 | 715.00 | 760.00 | 700.00 | 745.00 | 5,671,900 | 0 |
| 18-Jul-2022 | 725.00 | 735.00 | 695.00 | 700.00 | 2,627,500 | 0 |
| 15-Jul-2022 | 760.00 | 760.00 | 725.00 | 725.00 | 2,068,300 | 0 |
| 14-Jul-2022 | 750.00 | 760.00 | 730.00 | 760.00 | 2,757,000 | 0 |
| 13-Jul-2022 | 785.00 | 790.00 | 750.00 | 750.00 | 1,915,300 | 0 |
| 12-Jul-2022 | 750.00 | 785.00 | 740.00 | 780.00 | 2,238,100 | 0 |
| 11-Jul-2022 | 770.00 | 775.00 | 745.00 | 750.00 | 790,400 | 0 |
| 08-Jul-2022 | 775.00 | 780.00 | 765.00 | 770.00 | 950,300 | 0 |
| 07-Jul-2022 | 775.00 | 775.00 | 745.00 | 765.00 | 652,500 | 0 |
| 06-Jul-2022 | 780.00 | 785.00 | 740.00 | 755.00 | 1,470,100 | 0 |
| 05-Jul-2022 | 725.00 | 785.00 | 725.00 | 775.00 | 3,835,700 | 0 |
| 04-Jul-2022 | 745.00 | 745.00 | 695.00 | 720.00 | 4,714,900 | 0 |
| 01-Jul-2022 | 800.00 | 805.00 | 745.00 | 745.00 | 4,390,000 | 0 |
| 30-Jun-2022 | 835.00 | 850.00 | 790.00 | 800.00 | 1,876,500 | 0 |
| 29-Jun-2022 | 830.00 | 835.00 | 800.00 | 800.00 | 2,238,900 | 0 |
| 28-Jun-2022 | 845.00 | 850.00 | 805.00 | 830.00 | 1,892,800 | 0 |
| 27-Jun-2022 | 870.00 | 915.00 | 840.00 | 840.00 | 5,617,000 | 0 |
| 24-Jun-2022 | 835.00 | 860.00 | 825.00 | 860.00 | 2,452,200 | 0 |
| 23-Jun-2022 | 825.00 | 840.00 | 820.00 | 825.00 | 2,152,800 | 0 |
| 22-Jun-2022 | 840.00 | 860.00 | 815.00 | 820.00 | 2,494,300 | 0 |
| 21-Jun-2022 | 850.00 | 865.00 | 815.00 | 840.00 | 4,787,300 | 0 |
| 20-Jun-2022 | 800.00 | 830.00 | 770.00 | 820.00 | 4,439,500 | 0 |
| 17-Jun-2022 | 810.00 | 815.00 | 775.00 | 805.00 | 4,570,700 | 0 |
| 16-Jun-2022 | 820.00 | 855.00 | 810.00 | 810.00 | 6,590,500 | 0 |
| 15-Jun-2022 | 860.00 | 875.00 | 800.00 | 820.00 | 6,921,000 | 0 |
| 14-Jun-2022 | 850.00 | 900.00 | 840.00 | 860.00 | 8,144,800 | 0 |
| 13-Jun-2022 | 930.00 | 955.00 | 900.00 | 900.00 | 12,964,800 | 0 |
| 10-Jun-2022 | 1,010.00 | 1,010.00 | 960.00 | 965.00 | 12,488,000 | 0 |
| 09-Jun-2022 | 1,025.00 | 1,060.00 | 1,000.00 | 1,010.00 | 10,562,800 | 0 |
| 08-Jun-2022 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 3,359,700 | 0 |