| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 87.00 | 89.00 | 86.00 | 87.00 | 898,100 | 0 |
| 25-Oct-2022 | 86.00 | 89.00 | 86.00 | 87.00 | 1,320,200 | 0 |
| 24-Oct-2022 | 85.00 | 88.00 | 85.00 | 87.00 | 2,259,700 | 0 |
| 21-Oct-2022 | 85.00 | 89.00 | 85.00 | 86.00 | 9,372,800 | 0 |
| 20-Oct-2022 | 86.00 | 90.00 | 84.00 | 86.00 | 17,509,900 | 0 |
| 19-Oct-2022 | 87.00 | 87.00 | 84.00 | 84.00 | 791,900 | 0 |
| 18-Oct-2022 | 87.00 | 87.00 | 80.00 | 84.00 | 3,082,100 | 0 |
| 17-Oct-2022 | 91.00 | 91.00 | 81.00 | 82.00 | 7,281,600 | 0 |
| 14-Oct-2022 | 88.00 | 91.00 | 86.00 | 86.00 | 2,836,400 | 0 |
| 13-Oct-2022 | 93.00 | 93.00 | 87.00 | 88.00 | 2,808,900 | 0 |
| 12-Oct-2022 | 94.00 | 95.00 | 89.00 | 90.00 | 6,371,000 | 0 |
| 11-Oct-2022 | 95.00 | 99.00 | 94.00 | 94.00 | 8,273,900 | 0 |
| 10-Oct-2022 | 97.00 | 102.00 | 93.00 | 95.00 | 30,115,800 | 0 |
| 07-Oct-2022 | 95.00 | 96.00 | 93.00 | 94.00 | 1,659,700 | 0 |
| 06-Oct-2022 | 98.00 | 98.00 | 94.00 | 95.00 | 2,904,500 | 0 |
| 05-Oct-2022 | 96.00 | 97.00 | 95.00 | 96.00 | 1,489,300 | 0 |
| 04-Oct-2022 | 98.00 | 102.00 | 95.00 | 96.00 | 10,998,500 | 0 |
| 03-Oct-2022 | 100.00 | 102.00 | 95.00 | 97.00 | 8,266,100 | 0 |
| 30-Sep-2022 | 102.00 | 102.00 | 95.00 | 98.00 | 6,073,200 | 0 |
| 29-Sep-2022 | 102.00 | 104.00 | 101.00 | 102.00 | 3,855,100 | 0 |
| 28-Sep-2022 | 104.00 | 107.00 | 102.00 | 102.00 | 2,997,500 | 0 |
| 27-Sep-2022 | 103.00 | 104.00 | 102.00 | 103.00 | 2,739,600 | 0 |
| 26-Sep-2022 | 104.00 | 107.00 | 102.00 | 104.00 | 4,680,300 | 0 |
| 23-Sep-2022 | 103.00 | 109.00 | 101.00 | 104.00 | 9,408,300 | 0 |
| 22-Sep-2022 | 103.00 | 105.00 | 101.00 | 104.00 | 4,800,400 | 0 |
| 21-Sep-2022 | 105.00 | 107.00 | 104.00 | 105.00 | 1,621,100 | 0 |
| 20-Sep-2022 | 104.00 | 109.00 | 104.00 | 106.00 | 2,445,200 | 0 |
| 19-Sep-2022 | 106.00 | 110.00 | 104.00 | 106.00 | 5,342,900 | 0 |
| 16-Sep-2022 | 108.00 | 112.00 | 107.00 | 107.00 | 8,632,500 | 0 |
| 15-Sep-2022 | 110.00 | 112.00 | 108.00 | 108.00 | 7,150,300 | 0 |
| 14-Sep-2022 | 110.00 | 119.00 | 109.00 | 111.00 | 58,462,300 | 0 |
| 13-Sep-2022 | 107.00 | 116.00 | 106.00 | 114.00 | 30,992,800 | 0 |
| 12-Sep-2022 | 109.00 | 111.00 | 108.00 | 110.00 | 3,422,500 | 0 |
| 09-Sep-2022 | 111.00 | 113.00 | 109.00 | 110.00 | 5,655,800 | 0 |
| 08-Sep-2022 | 116.00 | 116.00 | 109.00 | 112.00 | 11,135,300 | 0 |
| 07-Sep-2022 | 106.00 | 117.00 | 106.00 | 114.00 | 32,090,700 | 0 |
| 06-Sep-2022 | 106.00 | 110.00 | 106.00 | 108.00 | 3,895,300 | 0 |
| 05-Sep-2022 | 107.00 | 108.00 | 104.00 | 106.00 | 2,519,300 | 0 |
| 02-Sep-2022 | 110.00 | 111.00 | 107.00 | 107.00 | 2,388,700 | 0 |
| 01-Sep-2022 | 110.00 | 113.00 | 108.00 | 110.00 | 2,853,500 | 0 |
| 31-Aug-2022 | 111.00 | 112.00 | 109.00 | 110.00 | 1,714,000 | 0 |
| 30-Aug-2022 | 109.00 | 113.00 | 109.00 | 110.00 | 4,794,100 | 0 |
| 29-Aug-2022 | 108.00 | 114.00 | 107.00 | 109.00 | 2,893,800 | 0 |
| 26-Aug-2022 | 110.00 | 113.00 | 109.00 | 110.00 | 4,189,900 | 0 |
| 25-Aug-2022 | 109.00 | 114.00 | 109.00 | 111.00 | 8,457,600 | 0 |
| 24-Aug-2022 | 105.00 | 119.00 | 104.00 | 113.00 | 38,384,400 | 0 |
| 23-Aug-2022 | 105.00 | 108.00 | 103.00 | 105.00 | 4,783,000 | 0 |
| 22-Aug-2022 | 110.00 | 111.00 | 105.00 | 107.00 | 5,688,000 | 0 |
| 19-Aug-2022 | 115.00 | 116.00 | 109.00 | 110.00 | 6,951,200 | 0 |
| 18-Aug-2022 | 117.00 | 118.00 | 113.00 | 115.00 | 3,630,800 | 0 |
| 16-Aug-2022 | 118.00 | 118.00 | 116.00 | 117.00 | 1,962,400 | 0 |
| 15-Aug-2022 | 122.00 | 122.00 | 117.00 | 118.00 | 3,974,100 | 0 |
| 12-Aug-2022 | 118.00 | 121.00 | 118.00 | 120.00 | 3,157,800 | 0 |
| 11-Aug-2022 | 118.00 | 123.00 | 117.00 | 118.00 | 6,828,000 | 0 |
| 10-Aug-2022 | 113.00 | 121.00 | 113.00 | 118.00 | 5,887,200 | 0 |
| 09-Aug-2022 | 122.00 | 129.00 | 119.00 | 119.00 | 19,463,400 | 0 |
| 08-Aug-2022 | 121.00 | 125.00 | 121.00 | 123.00 | 5,803,800 | 0 |
| 05-Aug-2022 | 120.00 | 125.00 | 120.00 | 122.00 | 10,236,600 | 0 |
| 04-Aug-2022 | 118.00 | 122.00 | 117.00 | 121.00 | 9,373,700 | 0 |
| 03-Aug-2022 | 115.00 | 123.00 | 114.00 | 118.00 | 13,479,100 | 0 |
| 02-Aug-2022 | 122.00 | 124.00 | 120.00 | 122.00 | 7,399,600 | 0 |
| 01-Aug-2022 | 127.00 | 134.00 | 120.00 | 121.00 | 64,089,200 | 0 |
| 29-Jul-2022 | 122.00 | 128.00 | 120.00 | 126.00 | 31,852,800 | 0 |
| 28-Jul-2022 | 120.00 | 124.00 | 119.00 | 121.00 | 11,267,400 | 0 |
| 27-Jul-2022 | 127.00 | 129.00 | 119.00 | 120.00 | 22,024,800 | 0 |
| 26-Jul-2022 | 132.00 | 133.00 | 123.00 | 127.00 | 29,390,100 | 0 |
| 25-Jul-2022 | 107.00 | 133.00 | 107.00 | 131.00 | 99,688,500 | 0 |
| 22-Jul-2022 | 122.00 | 128.00 | 113.00 | 113.00 | 56,572,500 | 0 |
| 21-Jul-2022 | 118.00 | 122.00 | 113.00 | 121.00 | 48,432,000 | 0 |
| 20-Jul-2022 | 108.00 | 118.00 | 103.00 | 118.00 | 69,211,800 | 0 |
| 19-Jul-2022 | 105.00 | 107.00 | 102.00 | 103.00 | 12,229,400 | 0 |
| 18-Jul-2022 | 102.00 | 106.00 | 95.00 | 102.00 | 20,016,600 | 0 |
| 15-Jul-2022 | 104.00 | 106.00 | 102.00 | 102.00 | 18,866,800 | 0 |
| 14-Jul-2022 | 117.00 | 119.00 | 109.00 | 109.00 | 26,981,100 | 0 |
| 13-Jul-2022 | 117.00 | 120.00 | 116.00 | 117.00 | 10,100,800 | 0 |
| 12-Jul-2022 | 119.00 | 122.00 | 116.00 | 117.00 | 20,619,500 | 0 |
| 11-Jul-2022 | 117.00 | 120.00 | 113.00 | 118.00 | 25,337,200 | 0 |
| 08-Jul-2022 | 113.00 | 123.00 | 112.00 | 117.00 | 80,141,400 | 0 |
| 07-Jul-2022 | 113.00 | 116.00 | 111.00 | 113.00 | 43,830,900 | 0 |
| 06-Jul-2022 | 118.00 | 124.00 | 109.00 | 111.00 | 75,938,500 | 0 |
| 05-Jul-2022 | 115.00 | 120.00 | 109.00 | 113.00 | 51,092,600 | 0 |
| 04-Jul-2022 | 117.00 | 123.00 | 115.00 | 115.00 | 21,957,700 | 0 |
| 01-Jul-2022 | 132.00 | 148.00 | 123.00 | 123.00 | 317,823,300 | 0 |
| 30-Jun-2022 | 121.00 | 136.00 | 113.00 | 132.00 | 102,756,500 | 0 |
| 29-Jun-2022 | 122.00 | 141.00 | 121.00 | 121.00 | 205,996,300 | 0 |
| 28-Jun-2022 | 139.00 | 149.00 | 130.00 | 130.00 | 276,019,800 | 0 |
| 27-Jun-2022 | 102.00 | 139.00 | 99.00 | 139.00 | 348,936,500 | 0 |
| 24-Jun-2022 | 106.00 | 124.00 | 99.00 | 103.00 | 162,303,600 | 0 |
| 23-Jun-2022 | 100.00 | 105.00 | 98.00 | 104.00 | 12,096,500 | 0 |
| 22-Jun-2022 | 104.00 | 110.00 | 96.00 | 99.00 | 51,354,500 | 0 |
| 21-Jun-2022 | 96.00 | 116.00 | 95.00 | 102.00 | 110,653,200 | 0 |
| 20-Jun-2022 | 94.00 | 95.00 | 93.00 | 95.00 | 811,200 | 0 |
| 17-Jun-2022 | 94.00 | 96.00 | 94.00 | 94.00 | 522,000 | 0 |
| 16-Jun-2022 | 94.00 | 97.00 | 94.00 | 94.00 | 1,914,800 | 0 |
| 15-Jun-2022 | 96.00 | 101.00 | 94.00 | 94.00 | 6,057,700 | 0 |
| 14-Jun-2022 | 97.00 | 97.00 | 95.00 | 96.00 | 755,000 | 0 |
| 13-Jun-2022 | 98.00 | 99.00 | 95.00 | 96.00 | 968,900 | 0 |
| 10-Jun-2022 | 98.00 | 98.00 | 96.00 | 97.00 | 1,196,100 | 0 |
| 09-Jun-2022 | 97.00 | 99.00 | 96.00 | 96.00 | 1,432,800 | 0 |
| 08-Jun-2022 | 97.00 | 99.00 | 96.00 | 97.00 | 3,674,700 | 0 |