| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 825.00 | 825.00 | 800.00 | 825.00 | 55,700 | 0 |
| 25-Oct-2022 | 810.00 | 825.00 | 810.00 | 810.00 | 2,500 | 0 |
| 24-Oct-2022 | 825.00 | 825.00 | 805.00 | 805.00 | 87,300 | 0 |
| 21-Oct-2022 | 825.00 | 825.00 | 825.00 | 825.00 | 1,500 | 0 |
| 20-Oct-2022 | 825.00 | 840.00 | 825.00 | 825.00 | 9,500 | 0 |
| 19-Oct-2022 | 810.00 | 850.00 | 800.00 | 825.00 | 10,900 | 0 |
| 18-Oct-2022 | 850.00 | 850.00 | 825.00 | 825.00 | 1,300 | 0 |
| 17-Oct-2022 | 810.00 | 855.00 | 805.00 | 855.00 | 33,400 | 0 |
| 14-Oct-2022 | 815.00 | 820.00 | 815.00 | 815.00 | 3,800 | 0 |
| 13-Oct-2022 | 820.00 | 820.00 | 815.00 | 815.00 | 7,400 | 0 |
| 12-Oct-2022 | 825.00 | 825.00 | 820.00 | 820.00 | 7,300 | 0 |
| 11-Oct-2022 | 850.00 | 860.00 | 820.00 | 825.00 | 43,900 | 0 |
| 10-Oct-2022 | 835.00 | 835.00 | 825.00 | 825.00 | 35,900 | 0 |
| 07-Oct-2022 | 830.00 | 870.00 | 825.00 | 870.00 | 55,900 | 0 |
| 06-Oct-2022 | 825.00 | 870.00 | 815.00 | 830.00 | 50,600 | 0 |
| 05-Oct-2022 | 905.00 | 915.00 | 805.00 | 830.00 | 239,900 | 0 |
| 04-Oct-2022 | 865.00 | 930.00 | 865.00 | 865.00 | 31,300 | 0 |
| 03-Oct-2022 | 900.00 | 900.00 | 865.00 | 865.00 | 14,100 | 0 |
| 30-Sep-2022 | 900.00 | 905.00 | 855.00 | 900.00 | 148,900 | 0 |
| 29-Sep-2022 | 860.00 | 900.00 | 850.00 | 900.00 | 75,300 | 0 |
| 28-Sep-2022 | 870.00 | 870.00 | 860.00 | 860.00 | 19,700 | 0 |
| 27-Sep-2022 | 885.00 | 885.00 | 870.00 | 870.00 | 20,700 | 0 |
| 26-Sep-2022 | 895.00 | 910.00 | 880.00 | 885.00 | 54,300 | 0 |
| 23-Sep-2022 | 890.00 | 980.00 | 885.00 | 895.00 | 78,900 | 0 |
| 22-Sep-2022 | 895.00 | 895.00 | 890.00 | 890.00 | 17,100 | 0 |
| 21-Sep-2022 | 900.00 | 915.00 | 885.00 | 890.00 | 10,000 | 0 |
| 20-Sep-2022 | 935.00 | 935.00 | 890.00 | 895.00 | 36,800 | 0 |
| 19-Sep-2022 | 905.00 | 935.00 | 890.00 | 930.00 | 432,800 | 0 |
| 16-Sep-2022 | 910.00 | 915.00 | 890.00 | 905.00 | 6,100 | 0 |
| 15-Sep-2022 | 915.00 | 915.00 | 890.00 | 890.00 | 6,700 | 0 |
| 14-Sep-2022 | 900.00 | 915.00 | 895.00 | 915.00 | 25,200 | 0 |
| 13-Sep-2022 | 920.00 | 930.00 | 900.00 | 900.00 | 142,000 | 0 |
| 12-Sep-2022 | 900.00 | 935.00 | 895.00 | 920.00 | 35,600 | 0 |
| 09-Sep-2022 | 935.00 | 950.00 | 900.00 | 900.00 | 12,400 | 0 |
| 08-Sep-2022 | 920.00 | 950.00 | 890.00 | 945.00 | 103,200 | 0 |
| 07-Sep-2022 | 950.00 | 965.00 | 885.00 | 920.00 | 794,500 | 0 |
| 06-Sep-2022 | 975.00 | 975.00 | 945.00 | 950.00 | 19,000 | 0 |
| 05-Sep-2022 | 985.00 | 985.00 | 975.00 | 975.00 | 15,900 | 0 |
| 02-Sep-2022 | 985.00 | 985.00 | 950.00 | 985.00 | 15,100 | 0 |
| 01-Sep-2022 | 980.00 | 985.00 | 965.00 | 965.00 | 18,000 | 0 |
| 31-Aug-2022 | 940.00 | 995.00 | 900.00 | 980.00 | 493,300 | 0 |
| 30-Aug-2022 | 930.00 | 945.00 | 870.00 | 945.00 | 143,900 | 0 |
| 29-Aug-2022 | 930.00 | 980.00 | 900.00 | 930.00 | 82,300 | 0 |
| 26-Aug-2022 | 955.00 | 955.00 | 915.00 | 930.00 | 59,000 | 0 |
| 25-Aug-2022 | 1,000.00 | 1,000.00 | 930.00 | 955.00 | 478,900 | 0 |
| 24-Aug-2022 | 1,075.00 | 1,075.00 | 1,000.00 | 1,000.00 | 448,000 | 0 |
| 23-Aug-2022 | 965.00 | 1,100.00 | 900.00 | 1,075.00 | 555,600 | 0 |
| 22-Aug-2022 | 1,025.00 | 1,050.00 | 960.00 | 965.00 | 457,600 | 0 |
| 19-Aug-2022 | 1,075.00 | 1,090.00 | 1,030.00 | 1,030.00 | 107,800 | 0 |
| 18-Aug-2022 | 1,090.00 | 1,090.00 | 1,030.00 | 1,075.00 | 1,700 | 0 |
| 16-Aug-2022 | 1,010.00 | 1,100.00 | 1,010.00 | 1,050.00 | 148,100 | 0 |
| 15-Aug-2022 | 1,060.00 | 1,070.00 | 1,000.00 | 1,060.00 | 219,600 | 0 |
| 12-Aug-2022 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 97,900 | 0 |
| 11-Aug-2022 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 57,800 | 0 |
| 10-Aug-2022 | 1,100.00 | 1,150.00 | 1,065.00 | 1,085.00 | 661,500 | 0 |
| 09-Aug-2022 | 1,010.00 | 1,100.00 | 980.00 | 1,100.00 | 1,157,400 | 0 |
| 08-Aug-2022 | 950.00 | 1,010.00 | 915.00 | 1,010.00 | 181,700 | 0 |
| 05-Aug-2022 | 955.00 | 965.00 | 910.00 | 950.00 | 225,400 | 0 |
| 04-Aug-2022 | 1,010.00 | 1,015.00 | 965.00 | 965.00 | 142,200 | 0 |
| 03-Aug-2022 | 1,025.00 | 1,055.00 | 990.00 | 1,010.00 | 940,700 | 0 |
| 02-Aug-2022 | 980.00 | 1,030.00 | 975.00 | 1,025.00 | 1,206,100 | 0 |
| 01-Aug-2022 | 945.00 | 1,000.00 | 910.00 | 1,000.00 | 452,900 | 0 |
| 29-Jul-2022 | 900.00 | 950.00 | 870.00 | 950.00 | 506,600 | 0 |
| 28-Jul-2022 | 865.00 | 900.00 | 865.00 | 900.00 | 227,200 | 0 |
| 27-Jul-2022 | 900.00 | 900.00 | 850.00 | 865.00 | 274,800 | 0 |
| 26-Jul-2022 | 855.00 | 900.00 | 820.00 | 900.00 | 1,284,600 | 0 |
| 25-Jul-2022 | 820.00 | 855.00 | 800.00 | 855.00 | 247,500 | 0 |
| 22-Jul-2022 | 785.00 | 820.00 | 780.00 | 820.00 | 42,900 | 0 |
| 21-Jul-2022 | 775.00 | 800.00 | 770.00 | 795.00 | 62,300 | 0 |
| 20-Jul-2022 | 780.00 | 800.00 | 765.00 | 785.00 | 40,400 | 0 |
| 19-Jul-2022 | 765.00 | 785.00 | 765.00 | 780.00 | 33,100 | 0 |
| 18-Jul-2022 | 770.00 | 800.00 | 745.00 | 760.00 | 278,800 | 0 |
| 15-Jul-2022 | 785.00 | 800.00 | 760.00 | 770.00 | 197,900 | 0 |
| 14-Jul-2022 | 820.00 | 820.00 | 775.00 | 785.00 | 677,200 | 0 |
| 13-Jul-2022 | 820.00 | 840.00 | 820.00 | 820.00 | 110,100 | 0 |
| 12-Jul-2022 | 850.00 | 855.00 | 825.00 | 825.00 | 335,100 | 0 |
| 11-Jul-2022 | 860.00 | 870.00 | 850.00 | 855.00 | 4,093,300 | 0 |
| 08-Jul-2022 | 840.00 | 855.00 | 835.00 | 855.00 | 857,300 | 0 |
| 07-Jul-2022 | 840.00 | 845.00 | 830.00 | 835.00 | 658,700 | 0 |
| 06-Jul-2022 | 840.00 | 855.00 | 835.00 | 840.00 | 1,146,200 | 0 |
| 05-Jul-2022 | 830.00 | 845.00 | 810.00 | 835.00 | 611,100 | 0 |
| 04-Jul-2022 | 860.00 | 860.00 | 825.00 | 835.00 | 91,000 | 0 |
| 01-Jul-2022 | 850.00 | 860.00 | 810.00 | 860.00 | 965,100 | 0 |
| 30-Jun-2022 | 860.00 | 865.00 | 850.00 | 850.00 | 377,700 | 0 |
| 29-Jun-2022 | 840.00 | 870.00 | 835.00 | 860.00 | 3,813,000 | 0 |
| 28-Jun-2022 | 835.00 | 850.00 | 825.00 | 850.00 | 385,700 | 0 |
| 27-Jun-2022 | 845.00 | 845.00 | 830.00 | 835.00 | 331,000 | 0 |
| 24-Jun-2022 | 825.00 | 845.00 | 820.00 | 845.00 | 578,000 | 0 |
| 23-Jun-2022 | 835.00 | 840.00 | 820.00 | 825.00 | 79,700 | 0 |
| 22-Jun-2022 | 835.00 | 840.00 | 820.00 | 840.00 | 367,400 | 0 |
| 21-Jun-2022 | 855.00 | 855.00 | 835.00 | 835.00 | 295,300 | 0 |
| 20-Jun-2022 | 820.00 | 870.00 | 805.00 | 835.00 | 301,000 | 0 |
| 17-Jun-2022 | 825.00 | 825.00 | 800.00 | 820.00 | 1,082,700 | 0 |
| 16-Jun-2022 | 835.00 | 835.00 | 815.00 | 825.00 | 226,700 | 0 |
| 15-Jun-2022 | 835.00 | 850.00 | 815.00 | 835.00 | 441,100 | 0 |
| 14-Jun-2022 | 850.00 | 850.00 | 835.00 | 835.00 | 398,600 | 0 |
| 13-Jun-2022 | 870.00 | 900.00 | 825.00 | 855.00 | 1,049,300 | 0 |
| 10-Jun-2022 | 865.00 | 875.00 | 850.00 | 870.00 | 501,000 | 0 |
| 09-Jun-2022 | 870.00 | 875.00 | 850.00 | 865.00 | 464,000 | 0 |
| 08-Jun-2022 | 845.00 | 880.00 | 840.00 | 865.00 | 886,900 | 0 |