| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 386.00 | 392.00 | 380.00 | 390.00 | 10,074,700 | 0 |
| 25-Oct-2022 | 380.00 | 388.00 | 380.00 | 384.00 | 8,170,500 | 0 |
| 24-Oct-2022 | 374.00 | 380.00 | 374.00 | 380.00 | 6,173,200 | 0 |
| 21-Oct-2022 | 370.00 | 376.00 | 368.00 | 372.00 | 3,726,400 | 0 |
| 20-Oct-2022 | 364.00 | 370.00 | 364.00 | 370.00 | 1,844,200 | 0 |
| 19-Oct-2022 | 364.00 | 366.00 | 360.00 | 364.00 | 3,474,900 | 0 |
| 18-Oct-2022 | 364.00 | 368.00 | 360.00 | 364.00 | 3,058,700 | 0 |
| 17-Oct-2022 | 368.00 | 372.00 | 360.00 | 364.00 | 1,879,100 | 0 |
| 14-Oct-2022 | 368.00 | 370.00 | 362.00 | 368.00 | 2,733,900 | 0 |
| 13-Oct-2022 | 366.00 | 368.00 | 356.00 | 366.00 | 3,502,000 | 0 |
| 12-Oct-2022 | 370.00 | 372.00 | 358.00 | 360.00 | 13,025,900 | 0 |
| 11-Oct-2022 | 364.00 | 376.00 | 360.00 | 368.00 | 4,600,700 | 0 |
| 10-Oct-2022 | 370.00 | 370.00 | 360.00 | 364.00 | 3,627,300 | 0 |
| 07-Oct-2022 | 370.00 | 370.00 | 366.00 | 368.00 | 5,343,500 | 0 |
| 06-Oct-2022 | 372.00 | 376.00 | 366.00 | 368.00 | 3,157,200 | 0 |
| 05-Oct-2022 | 366.00 | 374.00 | 364.00 | 370.00 | 4,184,600 | 0 |
| 04-Oct-2022 | 354.00 | 370.00 | 354.00 | 364.00 | 5,803,200 | 0 |
| 03-Oct-2022 | 358.00 | 364.00 | 350.00 | 356.00 | 8,826,900 | 0 |
| 30-Sep-2022 | 372.00 | 372.00 | 352.00 | 358.00 | 14,856,500 | 0 |
| 29-Sep-2022 | 374.00 | 398.00 | 368.00 | 372.00 | 47,916,000 | 0 |
| 28-Sep-2022 | 374.00 | 436.00 | 374.00 | 394.00 | 139,913,500 | 0 |
| 27-Sep-2022 | 368.00 | 374.00 | 366.00 | 372.00 | 9,062,200 | 0 |
| 26-Sep-2022 | 380.00 | 382.00 | 364.00 | 368.00 | 21,642,100 | 0 |
| 23-Sep-2022 | 380.00 | 388.00 | 376.00 | 378.00 | 24,199,400 | 0 |
| 22-Sep-2022 | 370.00 | 382.00 | 370.00 | 380.00 | 11,594,400 | 0 |
| 21-Sep-2022 | 378.00 | 384.00 | 376.00 | 376.00 | 10,769,600 | 0 |
| 20-Sep-2022 | 386.00 | 390.00 | 380.00 | 382.00 | 16,956,200 | 0 |
| 19-Sep-2022 | 380.00 | 390.00 | 380.00 | 384.00 | 8,171,200 | 0 |
| 16-Sep-2022 | 386.00 | 394.00 | 384.00 | 386.00 | 12,883,200 | 0 |
| 15-Sep-2022 | 378.00 | 390.00 | 378.00 | 386.00 | 3,645,500 | 0 |
| 14-Sep-2022 | 374.00 | 390.00 | 374.00 | 384.00 | 6,928,000 | 0 |
| 13-Sep-2022 | 378.00 | 390.00 | 378.00 | 386.00 | 6,729,200 | 0 |
| 12-Sep-2022 | 374.00 | 388.00 | 374.00 | 384.00 | 4,064,100 | 0 |
| 09-Sep-2022 | 378.00 | 390.00 | 378.00 | 386.00 | 1,361,800 | 0 |
| 08-Sep-2022 | 388.00 | 390.00 | 384.00 | 388.00 | 2,862,100 | 0 |
| 07-Sep-2022 | 384.00 | 394.00 | 380.00 | 388.00 | 3,525,800 | 0 |
| 06-Sep-2022 | 370.00 | 384.00 | 370.00 | 384.00 | 3,739,500 | 0 |
| 05-Sep-2022 | 382.00 | 384.00 | 378.00 | 380.00 | 5,298,200 | 0 |
| 02-Sep-2022 | 404.00 | 404.00 | 380.00 | 382.00 | 5,213,600 | 0 |
| 01-Sep-2022 | 388.00 | 388.00 | 382.00 | 384.00 | 4,044,000 | 0 |
| 31-Aug-2022 | 402.00 | 402.00 | 384.00 | 386.00 | 2,040,900 | 0 |
| 30-Aug-2022 | 402.00 | 402.00 | 384.00 | 386.00 | 2,870,700 | 0 |
| 29-Aug-2022 | 382.00 | 392.00 | 380.00 | 386.00 | 1,936,000 | 0 |
| 26-Aug-2022 | 380.00 | 386.00 | 378.00 | 382.00 | 3,844,700 | 0 |
| 25-Aug-2022 | 384.00 | 386.00 | 382.00 | 384.00 | 2,556,300 | 0 |
| 24-Aug-2022 | 386.00 | 386.00 | 382.00 | 384.00 | 3,681,500 | 0 |
| 23-Aug-2022 | 384.00 | 388.00 | 384.00 | 386.00 | 2,424,300 | 0 |
| 22-Aug-2022 | 386.00 | 392.00 | 382.00 | 384.00 | 8,426,700 | 0 |
| 19-Aug-2022 | 386.00 | 390.00 | 384.00 | 384.00 | 1,582,000 | 0 |
| 18-Aug-2022 | 386.00 | 388.00 | 382.00 | 386.00 | 3,620,000 | 0 |
| 16-Aug-2022 | 388.00 | 390.00 | 386.00 | 386.00 | 1,324,700 | 0 |
| 15-Aug-2022 | 388.00 | 390.00 | 384.00 | 388.00 | 1,863,400 | 0 |
| 12-Aug-2022 | 388.00 | 390.00 | 386.00 | 386.00 | 2,579,600 | 0 |
| 11-Aug-2022 | 388.00 | 392.00 | 384.00 | 386.00 | 2,869,900 | 0 |
| 10-Aug-2022 | 392.00 | 392.00 | 386.00 | 388.00 | 2,252,600 | 0 |
| 09-Aug-2022 | 390.00 | 396.00 | 390.00 | 392.00 | 1,807,500 | 0 |
| 08-Aug-2022 | 386.00 | 390.00 | 386.00 | 390.00 | 2,054,100 | 0 |
| 05-Aug-2022 | 390.00 | 390.00 | 384.00 | 386.00 | 1,852,100 | 0 |
| 04-Aug-2022 | 386.00 | 392.00 | 382.00 | 388.00 | 3,186,000 | 0 |
| 03-Aug-2022 | 400.00 | 400.00 | 384.00 | 384.00 | 6,338,400 | 0 |
| 02-Aug-2022 | 408.00 | 412.00 | 398.00 | 398.00 | 4,497,800 | 0 |
| 01-Aug-2022 | 400.00 | 410.00 | 396.00 | 406.00 | 7,491,800 | 0 |
| 29-Jul-2022 | 396.00 | 404.00 | 392.00 | 396.00 | 6,281,400 | 0 |
| 28-Jul-2022 | 392.00 | 430.00 | 392.00 | 396.00 | 16,206,100 | 0 |
| 27-Jul-2022 | 398.00 | 400.00 | 382.00 | 386.00 | 2,302,800 | 0 |
| 26-Jul-2022 | 390.00 | 398.00 | 388.00 | 396.00 | 1,741,700 | 0 |
| 25-Jul-2022 | 408.00 | 414.00 | 384.00 | 390.00 | 5,076,900 | 0 |
| 22-Jul-2022 | 428.00 | 436.00 | 406.00 | 410.00 | 9,073,900 | 0 |
| 21-Jul-2022 | 412.00 | 428.00 | 410.00 | 426.00 | 4,771,000 | 0 |
| 20-Jul-2022 | 390.00 | 412.00 | 390.00 | 410.00 | 6,566,500 | 0 |
| 19-Jul-2022 | 384.00 | 390.00 | 382.00 | 390.00 | 2,239,600 | 0 |
| 18-Jul-2022 | 370.00 | 386.00 | 370.00 | 380.00 | 2,147,300 | 0 |
| 15-Jul-2022 | 380.00 | 380.00 | 370.00 | 370.00 | 1,288,600 | 0 |
| 14-Jul-2022 | 380.00 | 380.00 | 372.00 | 378.00 | 1,040,700 | 0 |
| 13-Jul-2022 | 362.00 | 382.00 | 362.00 | 380.00 | 2,894,700 | 0 |
| 12-Jul-2022 | 364.00 | 374.00 | 362.00 | 368.00 | 990,800 | 0 |
| 11-Jul-2022 | 366.00 | 374.00 | 362.00 | 372.00 | 740,000 | 0 |
| 08-Jul-2022 | 364.00 | 364.00 | 358.00 | 362.00 | 698,000 | 0 |
| 07-Jul-2022 | 364.00 | 370.00 | 358.00 | 364.00 | 424,100 | 0 |
| 06-Jul-2022 | 354.00 | 368.00 | 350.00 | 364.00 | 686,300 | 0 |
| 05-Jul-2022 | 352.00 | 364.00 | 352.00 | 354.00 | 522,300 | 0 |
| 04-Jul-2022 | 358.00 | 370.00 | 344.00 | 350.00 | 1,420,800 | 0 |
| 01-Jul-2022 | 378.00 | 378.00 | 354.00 | 356.00 | 3,124,300 | 0 |
| 30-Jun-2022 | 408.00 | 408.00 | 380.00 | 380.00 | 6,943,900 | 0 |
| 29-Jun-2022 | 370.00 | 408.00 | 370.00 | 408.00 | 6,517,000 | 0 |
| 28-Jun-2022 | 362.00 | 370.00 | 356.00 | 370.00 | 1,043,600 | 0 |
| 27-Jun-2022 | 360.00 | 366.00 | 356.00 | 362.00 | 650,800 | 0 |
| 24-Jun-2022 | 358.00 | 366.00 | 352.00 | 360.00 | 1,404,500 | 0 |
| 23-Jun-2022 | 362.00 | 368.00 | 356.00 | 358.00 | 773,800 | 0 |
| 22-Jun-2022 | 372.00 | 372.00 | 362.00 | 362.00 | 990,800 | 0 |
| 21-Jun-2022 | 364.00 | 374.00 | 360.00 | 370.00 | 807,800 | 0 |
| 20-Jun-2022 | 362.00 | 372.00 | 354.00 | 360.00 | 1,233,200 | 0 |
| 17-Jun-2022 | 380.00 | 380.00 | 356.00 | 362.00 | 1,635,000 | 0 |
| 16-Jun-2022 | 372.00 | 382.00 | 372.00 | 376.00 | 3,435,700 | 0 |
| 15-Jun-2022 | 382.00 | 388.00 | 368.00 | 370.00 | 2,091,500 | 0 |
| 14-Jun-2022 | 364.00 | 386.00 | 360.00 | 380.00 | 3,480,100 | 0 |
| 13-Jun-2022 | 380.00 | 386.00 | 362.00 | 364.00 | 7,124,900 | 0 |
| 10-Jun-2022 | 406.00 | 406.00 | 382.00 | 386.00 | 6,939,700 | 0 |
| 09-Jun-2022 | 410.00 | 436.00 | 408.00 | 408.00 | 17,500,300 | 0 |
| 08-Jun-2022 | 470.00 | 470.00 | 438.00 | 438.00 | 9,075,200 | 0 |