| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 690.00 | 700.00 | 665.00 | 670.00 | 17,560,000 | 0 |
| 25-Oct-2022 | 705.00 | 720.00 | 685.00 | 690.00 | 16,263,100 | 0 |
| 24-Oct-2022 | 690.00 | 720.00 | 680.00 | 700.00 | 15,898,900 | 0 |
| 21-Oct-2022 | 725.00 | 750.00 | 690.00 | 690.00 | 20,782,500 | 0 |
| 20-Oct-2022 | 670.00 | 780.00 | 665.00 | 720.00 | 41,333,500 | 0 |
| 19-Oct-2022 | 675.00 | 685.00 | 650.00 | 670.00 | 15,825,700 | 0 |
| 18-Oct-2022 | 640.00 | 690.00 | 625.00 | 675.00 | 28,441,600 | 0 |
| 17-Oct-2022 | 675.00 | 675.00 | 640.00 | 640.00 | 13,001,200 | 0 |
| 14-Oct-2022 | 670.00 | 695.00 | 655.00 | 675.00 | 25,844,400 | 0 |
| 13-Oct-2022 | 635.00 | 685.00 | 635.00 | 670.00 | 22,969,600 | 0 |
| 12-Oct-2022 | 735.00 | 770.00 | 655.00 | 680.00 | 50,597,200 | 0 |
| 11-Oct-2022 | 565.00 | 700.00 | 545.00 | 700.00 | 87,352,600 | 0 |
| 10-Oct-2022 | 580.00 | 585.00 | 540.00 | 560.00 | 21,846,700 | 0 |
| 07-Oct-2022 | 600.00 | 625.00 | 570.00 | 580.00 | 24,218,000 | 0 |
| 06-Oct-2022 | 605.00 | 610.00 | 585.00 | 600.00 | 14,042,900 | 0 |
| 05-Oct-2022 | 645.00 | 650.00 | 605.00 | 605.00 | 12,638,400 | 0 |
| 04-Oct-2022 | 645.00 | 665.00 | 635.00 | 645.00 | 16,752,400 | 0 |
| 03-Oct-2022 | 655.00 | 660.00 | 630.00 | 645.00 | 27,023,700 | 0 |
| 30-Sep-2022 | 700.00 | 700.00 | 655.00 | 655.00 | 11,251,300 | 0 |
| 29-Sep-2022 | 725.00 | 725.00 | 675.00 | 695.00 | 10,280,200 | 0 |
| 28-Sep-2022 | 775.00 | 775.00 | 725.00 | 725.00 | 9,714,900 | 0 |
| 27-Sep-2022 | 800.00 | 800.00 | 765.00 | 775.00 | 10,321,500 | 0 |
| 26-Sep-2022 | 810.00 | 825.00 | 780.00 | 800.00 | 12,937,700 | 0 |
| 23-Sep-2022 | 825.00 | 835.00 | 805.00 | 810.00 | 11,627,000 | 0 |
| 22-Sep-2022 | 830.00 | 830.00 | 815.00 | 825.00 | 16,063,700 | 0 |
| 21-Sep-2022 | 825.00 | 840.00 | 820.00 | 830.00 | 14,712,700 | 0 |
| 20-Sep-2022 | 840.00 | 845.00 | 820.00 | 825.00 | 14,050,800 | 0 |
| 19-Sep-2022 | 840.00 | 845.00 | 820.00 | 845.00 | 15,208,100 | 0 |
| 16-Sep-2022 | 845.00 | 845.00 | 825.00 | 840.00 | 13,284,300 | 0 |
| 15-Sep-2022 | 845.00 | 850.00 | 835.00 | 845.00 | 13,423,600 | 0 |
| 14-Sep-2022 | 840.00 | 850.00 | 830.00 | 845.00 | 15,192,900 | 0 |
| 13-Sep-2022 | 840.00 | 855.00 | 830.00 | 845.00 | 12,184,100 | 0 |
| 12-Sep-2022 | 835.00 | 845.00 | 825.00 | 840.00 | 13,266,200 | 0 |
| 09-Sep-2022 | 840.00 | 840.00 | 820.00 | 835.00 | 14,382,300 | 0 |
| 08-Sep-2022 | 835.00 | 845.00 | 825.00 | 840.00 | 15,924,600 | 0 |
| 07-Sep-2022 | 820.00 | 845.00 | 810.00 | 835.00 | 16,580,700 | 0 |
| 06-Sep-2022 | 845.00 | 850.00 | 805.00 | 820.00 | 6,658,000 | 0 |
| 05-Sep-2022 | 895.00 | 900.00 | 835.00 | 850.00 | 20,874,400 | 0 |
| 02-Sep-2022 | 920.00 | 925.00 | 895.00 | 895.00 | 14,578,000 | 0 |
| 01-Sep-2022 | 915.00 | 920.00 | 910.00 | 920.00 | 13,065,000 | 0 |
| 31-Aug-2022 | 930.00 | 940.00 | 915.00 | 915.00 | 15,196,000 | 0 |
| 30-Aug-2022 | 925.00 | 940.00 | 925.00 | 930.00 | 9,854,100 | 0 |
| 29-Aug-2022 | 940.00 | 945.00 | 915.00 | 925.00 | 17,453,800 | 0 |
| 26-Aug-2022 | 920.00 | 950.00 | 910.00 | 945.00 | 18,014,600 | 0 |
| 25-Aug-2022 | 925.00 | 930.00 | 910.00 | 920.00 | 16,188,900 | 0 |
| 24-Aug-2022 | 915.00 | 935.00 | 910.00 | 925.00 | 16,484,000 | 0 |
| 23-Aug-2022 | 910.00 | 920.00 | 905.00 | 915.00 | 14,777,300 | 0 |
| 22-Aug-2022 | 920.00 | 920.00 | 905.00 | 910.00 | 18,433,400 | 0 |
| 19-Aug-2022 | 930.00 | 930.00 | 905.00 | 920.00 | 18,414,300 | 0 |
| 18-Aug-2022 | 920.00 | 930.00 | 910.00 | 925.00 | 18,748,300 | 0 |
| 16-Aug-2022 | 935.00 | 945.00 | 910.00 | 920.00 | 22,761,700 | 0 |
| 15-Aug-2022 | 960.00 | 975.00 | 935.00 | 935.00 | 20,474,400 | 0 |
| 12-Aug-2022 | 965.00 | 970.00 | 950.00 | 960.00 | 20,321,900 | 0 |
| 11-Aug-2022 | 970.00 | 980.00 | 955.00 | 965.00 | 18,141,500 | 0 |
| 10-Aug-2022 | 995.00 | 1,005.00 | 970.00 | 975.00 | 15,266,700 | 0 |
| 09-Aug-2022 | 960.00 | 1,010.00 | 955.00 | 995.00 | 29,740,700 | 0 |
| 08-Aug-2022 | 955.00 | 975.00 | 940.00 | 960.00 | 16,715,600 | 0 |
| 05-Aug-2022 | 960.00 | 970.00 | 945.00 | 955.00 | 13,667,400 | 0 |
| 04-Aug-2022 | 980.00 | 980.00 | 950.00 | 960.00 | 16,814,300 | 0 |
| 03-Aug-2022 | 975.00 | 980.00 | 945.00 | 980.00 | 19,142,900 | 0 |
| 02-Aug-2022 | 975.00 | 995.00 | 950.00 | 950.00 | 22,470,900 | 0 |
| 01-Aug-2022 | 940.00 | 990.00 | 935.00 | 975.00 | 25,007,800 | 0 |
| 29-Jul-2022 | 955.00 | 955.00 | 935.00 | 940.00 | 16,928,000 | 0 |
| 28-Jul-2022 | 1,010.00 | 1,020.00 | 940.00 | 960.00 | 24,017,700 | 0 |
| 27-Jul-2022 | 940.00 | 1,005.00 | 940.00 | 1,005.00 | 25,781,600 | 0 |
| 26-Jul-2022 | 945.00 | 950.00 | 920.00 | 940.00 | 18,055,700 | 0 |
| 25-Jul-2022 | 960.00 | 960.00 | 930.00 | 945.00 | 17,309,700 | 0 |
| 22-Jul-2022 | 990.00 | 1,015.00 | 955.00 | 960.00 | 16,347,500 | 0 |
| 21-Jul-2022 | 975.00 | 1,000.00 | 960.00 | 990.00 | 17,559,900 | 0 |
| 20-Jul-2022 | 930.00 | 980.00 | 920.00 | 980.00 | 39,996,100 | 0 |
| 19-Jul-2022 | 930.00 | 940.00 | 915.00 | 930.00 | 18,533,300 | 0 |
| 18-Jul-2022 | 925.00 | 945.00 | 915.00 | 930.00 | 20,151,800 | 0 |
| 15-Jul-2022 | 920.00 | 940.00 | 915.00 | 925.00 | 16,989,500 | 0 |
| 14-Jul-2022 | 930.00 | 950.00 | 920.00 | 920.00 | 19,977,800 | 0 |
| 13-Jul-2022 | 940.00 | 940.00 | 910.00 | 935.00 | 17,582,500 | 0 |
| 12-Jul-2022 | 930.00 | 945.00 | 920.00 | 940.00 | 20,448,000 | 0 |
| 11-Jul-2022 | 935.00 | 950.00 | 905.00 | 930.00 | 20,535,000 | 0 |
| 08-Jul-2022 | 925.00 | 950.00 | 925.00 | 930.00 | 18,362,400 | 0 |
| 07-Jul-2022 | 905.00 | 965.00 | 900.00 | 925.00 | 21,678,800 | 0 |
| 06-Jul-2022 | 940.00 | 945.00 | 905.00 | 905.00 | 17,593,900 | 0 |
| 05-Jul-2022 | 935.00 | 955.00 | 920.00 | 940.00 | 19,371,500 | 0 |
| 04-Jul-2022 | 980.00 | 985.00 | 920.00 | 935.00 | 19,558,200 | 0 |
| 01-Jul-2022 | 995.00 | 1,025.00 | 970.00 | 980.00 | 21,020,000 | 0 |
| 30-Jun-2022 | 995.00 | 1,020.00 | 985.00 | 995.00 | 19,047,600 | 0 |
| 29-Jun-2022 | 1,015.00 | 1,035.00 | 995.00 | 995.00 | 19,427,000 | 0 |
| 28-Jun-2022 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 21,072,500 | 0 |
| 27-Jun-2022 | 1,040.00 | 1,070.00 | 1,035.00 | 1,050.00 | 20,651,600 | 0 |
| 24-Jun-2022 | 1,025.00 | 1,050.00 | 995.00 | 1,040.00 | 20,049,500 | 0 |
| 23-Jun-2022 | 1,020.00 | 1,025.00 | 975.00 | 1,025.00 | 20,343,700 | 0 |
| 22-Jun-2022 | 1,095.00 | 1,095.00 | 1,015.00 | 1,020.00 | 21,466,000 | 0 |
| 21-Jun-2022 | 1,050.00 | 1,125.00 | 1,045.00 | 1,085.00 | 41,819,600 | 0 |
| 20-Jun-2022 | 1,040.00 | 1,050.00 | 1,010.00 | 1,050.00 | 26,495,100 | 0 |
| 17-Jun-2022 | 1,080.00 | 1,085.00 | 1,040.00 | 1,040.00 | 20,402,600 | 0 |
| 16-Jun-2022 | 1,095.00 | 1,105.00 | 1,065.00 | 1,085.00 | 19,084,500 | 0 |
| 15-Jun-2022 | 1,095.00 | 1,105.00 | 1,055.00 | 1,090.00 | 17,634,800 | 0 |
| 14-Jun-2022 | 1,090.00 | 1,100.00 | 1,050.00 | 1,095.00 | 20,295,800 | 0 |
| 13-Jun-2022 | 1,130.00 | 1,130.00 | 1,085.00 | 1,095.00 | 11,679,800 | 0 |
| 10-Jun-2022 | 1,095.00 | 1,130.00 | 1,075.00 | 1,130.00 | 37,804,500 | 0 |
| 09-Jun-2022 | 1,115.00 | 1,115.00 | 1,065.00 | 1,100.00 | 20,342,600 | 0 |
| 08-Jun-2022 | 1,150.00 | 1,150.00 | 1,090.00 | 1,115.00 | 25,711,000 | 0 |