| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 404.00 | 404.00 | 392.00 | 392.00 | 15,900 | 0 |
| 25-Oct-2022 | 402.00 | 402.00 | 392.00 | 396.00 | 12,500 | 0 |
| 24-Oct-2022 | 390.00 | 404.00 | 390.00 | 392.00 | 23,900 | 0 |
| 21-Oct-2022 | 398.00 | 402.00 | 390.00 | 390.00 | 65,100 | 0 |
| 20-Oct-2022 | 376.00 | 386.00 | 376.00 | 386.00 | 6,300 | 0 |
| 19-Oct-2022 | 394.00 | 394.00 | 372.00 | 376.00 | 34,500 | 0 |
| 18-Oct-2022 | 388.00 | 390.00 | 380.00 | 382.00 | 24,300 | 0 |
| 17-Oct-2022 | 398.00 | 400.00 | 390.00 | 390.00 | 21,500 | 0 |
| 14-Oct-2022 | 400.00 | 408.00 | 386.00 | 386.00 | 25,100 | 0 |
| 13-Oct-2022 | 396.00 | 412.00 | 396.00 | 400.00 | 10,400 | 0 |
| 12-Oct-2022 | 412.00 | 412.00 | 394.00 | 396.00 | 60,200 | 0 |
| 11-Oct-2022 | 412.00 | 412.00 | 410.00 | 412.00 | 1,900 | 0 |
| 10-Oct-2022 | 410.00 | 416.00 | 410.00 | 412.00 | 29,200 | 0 |
| 07-Oct-2022 | 410.00 | 410.00 | 402.00 | 410.00 | 94,600 | 0 |
| 06-Oct-2022 | 404.00 | 404.00 | 402.00 | 402.00 | 9,500 | 0 |
| 05-Oct-2022 | 410.00 | 410.00 | 404.00 | 404.00 | 18,800 | 0 |
| 04-Oct-2022 | 410.00 | 410.00 | 406.00 | 406.00 | 3,900 | 0 |
| 03-Oct-2022 | 404.00 | 416.00 | 404.00 | 406.00 | 19,300 | 0 |
| 30-Sep-2022 | 404.00 | 406.00 | 396.00 | 404.00 | 20,700 | 0 |
| 29-Sep-2022 | 410.00 | 420.00 | 404.00 | 404.00 | 52,400 | 0 |
| 28-Sep-2022 | 408.00 | 408.00 | 400.00 | 404.00 | 9,700 | 0 |
| 27-Sep-2022 | 402.00 | 414.00 | 398.00 | 400.00 | 65,200 | 0 |
| 26-Sep-2022 | 412.00 | 412.00 | 402.00 | 402.00 | 58,000 | 0 |
| 23-Sep-2022 | 416.00 | 418.00 | 410.00 | 414.00 | 33,700 | 0 |
| 22-Sep-2022 | 418.00 | 418.00 | 400.00 | 416.00 | 53,600 | 0 |
| 21-Sep-2022 | 412.00 | 418.00 | 406.00 | 418.00 | 102,700 | 0 |
| 20-Sep-2022 | 418.00 | 418.00 | 412.00 | 412.00 | 25,800 | 0 |
| 19-Sep-2022 | 420.00 | 424.00 | 418.00 | 418.00 | 32,200 | 0 |
| 16-Sep-2022 | 426.00 | 426.00 | 410.00 | 420.00 | 66,500 | 0 |
| 15-Sep-2022 | 420.00 | 428.00 | 418.00 | 428.00 | 40,800 | 0 |
| 14-Sep-2022 | 424.00 | 424.00 | 416.00 | 420.00 | 31,900 | 0 |
| 13-Sep-2022 | 424.00 | 426.00 | 414.00 | 416.00 | 113,100 | 0 |
| 12-Sep-2022 | 424.00 | 424.00 | 416.00 | 424.00 | 71,900 | 0 |
| 09-Sep-2022 | 420.00 | 424.00 | 414.00 | 424.00 | 16,300 | 0 |
| 08-Sep-2022 | 430.00 | 430.00 | 420.00 | 424.00 | 93,600 | 0 |
| 07-Sep-2022 | 424.00 | 424.00 | 412.00 | 420.00 | 92,300 | 0 |
| 06-Sep-2022 | 418.00 | 420.00 | 410.00 | 416.00 | 83,300 | 0 |
| 05-Sep-2022 | 414.00 | 422.00 | 412.00 | 418.00 | 16,100 | 0 |
| 02-Sep-2022 | 414.00 | 426.00 | 412.00 | 414.00 | 21,900 | 0 |
| 01-Sep-2022 | 416.00 | 420.00 | 410.00 | 414.00 | 221,200 | 0 |
| 31-Aug-2022 | 412.00 | 414.00 | 408.00 | 414.00 | 40,900 | 0 |
| 30-Aug-2022 | 416.00 | 418.00 | 410.00 | 412.00 | 75,500 | 0 |
| 29-Aug-2022 | 410.00 | 416.00 | 400.00 | 414.00 | 82,800 | 0 |
| 26-Aug-2022 | 404.00 | 416.00 | 400.00 | 410.00 | 66,000 | 0 |
| 25-Aug-2022 | 412.00 | 412.00 | 402.00 | 404.00 | 80,400 | 0 |
| 24-Aug-2022 | 424.00 | 430.00 | 408.00 | 412.00 | 45,400 | 0 |
| 23-Aug-2022 | 420.00 | 420.00 | 406.00 | 410.00 | 84,600 | 0 |
| 22-Aug-2022 | 428.00 | 438.00 | 420.00 | 420.00 | 108,700 | 0 |
| 19-Aug-2022 | 438.00 | 440.00 | 416.00 | 428.00 | 136,500 | 0 |
| 18-Aug-2022 | 440.00 | 464.00 | 436.00 | 438.00 | 154,200 | 0 |
| 16-Aug-2022 | 440.00 | 472.00 | 434.00 | 440.00 | 249,000 | 0 |
| 15-Aug-2022 | 434.00 | 444.00 | 430.00 | 440.00 | 188,600 | 0 |
| 12-Aug-2022 | 436.00 | 444.00 | 428.00 | 434.00 | 256,800 | 0 |
| 11-Aug-2022 | 426.00 | 440.00 | 422.00 | 428.00 | 47,100 | 0 |
| 10-Aug-2022 | 434.00 | 434.00 | 414.00 | 426.00 | 140,700 | 0 |
| 09-Aug-2022 | 404.00 | 432.00 | 400.00 | 432.00 | 685,500 | 0 |
| 08-Aug-2022 | 396.00 | 402.00 | 390.00 | 400.00 | 335,700 | 0 |
| 05-Aug-2022 | 386.00 | 396.00 | 386.00 | 390.00 | 61,600 | 0 |
| 04-Aug-2022 | 384.00 | 390.00 | 382.00 | 384.00 | 15,400 | 0 |
| 03-Aug-2022 | 380.00 | 388.00 | 380.00 | 384.00 | 10,600 | 0 |
| 02-Aug-2022 | 392.00 | 396.00 | 380.00 | 390.00 | 56,700 | 0 |
| 01-Aug-2022 | 400.00 | 400.00 | 384.00 | 390.00 | 25,900 | 0 |
| 29-Jul-2022 | 366.00 | 402.00 | 366.00 | 400.00 | 419,400 | 0 |
| 28-Jul-2022 | 362.00 | 372.00 | 362.00 | 366.00 | 25,700 | 0 |
| 27-Jul-2022 | 362.00 | 364.00 | 358.00 | 362.00 | 49,300 | 0 |
| 26-Jul-2022 | 378.00 | 378.00 | 354.00 | 362.00 | 64,700 | 0 |
| 25-Jul-2022 | 366.00 | 370.00 | 360.00 | 366.00 | 65,600 | 0 |
| 22-Jul-2022 | 378.00 | 378.00 | 352.00 | 366.00 | 90,400 | 0 |
| 21-Jul-2022 | 378.00 | 378.00 | 358.00 | 372.00 | 98,900 | 0 |
| 20-Jul-2022 | 362.00 | 370.00 | 350.00 | 364.00 | 192,300 | 0 |
| 19-Jul-2022 | 360.00 | 360.00 | 346.00 | 350.00 | 60,200 | 0 |
| 18-Jul-2022 | 362.00 | 362.00 | 362.00 | 362.00 | 1,700 | 0 |
| 15-Jul-2022 | 366.00 | 372.00 | 350.00 | 362.00 | 34,200 | 0 |
| 14-Jul-2022 | 372.00 | 372.00 | 366.00 | 366.00 | 150,300 | 0 |
| 13-Jul-2022 | 384.00 | 384.00 | 364.00 | 372.00 | 23,700 | 0 |
| 12-Jul-2022 | 374.00 | 398.00 | 362.00 | 384.00 | 86,900 | 0 |
| 11-Jul-2022 | 364.00 | 388.00 | 362.00 | 376.00 | 32,000 | 0 |
| 08-Jul-2022 | 368.00 | 368.00 | 348.00 | 362.00 | 24,900 | 0 |
| 07-Jul-2022 | 370.00 | 376.00 | 358.00 | 368.00 | 50,800 | 0 |
| 06-Jul-2022 | 376.00 | 376.00 | 366.00 | 368.00 | 66,700 | 0 |
| 05-Jul-2022 | 382.00 | 400.00 | 368.00 | 380.00 | 68,500 | 0 |
| 04-Jul-2022 | 398.00 | 398.00 | 368.00 | 384.00 | 108,300 | 0 |
| 01-Jul-2022 | 380.00 | 430.00 | 380.00 | 394.00 | 497,900 | 0 |
| 30-Jun-2022 | 368.00 | 380.00 | 364.00 | 380.00 | 77,800 | 0 |
| 29-Jun-2022 | 370.00 | 378.00 | 366.00 | 368.00 | 49,200 | 0 |
| 28-Jun-2022 | 366.00 | 368.00 | 366.00 | 368.00 | 34,000 | 0 |
| 27-Jun-2022 | 390.00 | 390.00 | 364.00 | 366.00 | 369,800 | 0 |
| 24-Jun-2022 | 404.00 | 404.00 | 378.00 | 390.00 | 224,600 | 0 |
| 23-Jun-2022 | 408.00 | 408.00 | 402.00 | 404.00 | 3,900 | 0 |
| 22-Jun-2022 | 410.00 | 414.00 | 400.00 | 408.00 | 73,800 | 0 |
| 21-Jun-2022 | 406.00 | 448.00 | 404.00 | 408.00 | 28,300 | 0 |
| 20-Jun-2022 | 402.00 | 414.00 | 402.00 | 406.00 | 13,700 | 0 |
| 17-Jun-2022 | 408.00 | 408.00 | 396.00 | 402.00 | 121,700 | 0 |
| 16-Jun-2022 | 426.00 | 426.00 | 402.00 | 408.00 | 119,100 | 0 |
| 15-Jun-2022 | 438.00 | 438.00 | 424.00 | 426.00 | 9,700 | 0 |
| 14-Jun-2022 | 434.00 | 448.00 | 424.00 | 438.00 | 6,900 | 0 |
| 13-Jun-2022 | 440.00 | 440.00 | 420.00 | 434.00 | 20,600 | 0 |
| 10-Jun-2022 | 434.00 | 440.00 | 418.00 | 440.00 | 41,000 | 0 |
| 09-Jun-2022 | 432.00 | 442.00 | 432.00 | 434.00 | 158,800 | 0 |
| 08-Jun-2022 | 438.00 | 448.00 | 432.00 | 432.00 | 145,800 | 0 |