| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Oct-2022 | 61.00 | 63.00 | 60.00 | 60.00 | 1,007,302,900 | 0 |
| 28-Oct-2022 | 62.00 | 63.00 | 61.00 | 61.00 | 279,926,000 | 0 |
| 27-Oct-2022 | 62.00 | 65.00 | 62.00 | 63.00 | 993,054,500 | 0 |
| 26-Oct-2022 | 62.00 | 63.00 | 61.00 | 62.00 | 315,187,000 | 0 |
| 25-Oct-2022 | 65.00 | 65.00 | 60.00 | 62.00 | 1,051,055,500 | 0 |
| 24-Oct-2022 | 66.00 | 68.00 | 64.00 | 64.00 | 1,117,378,800 | 0 |
| 21-Oct-2022 | 67.00 | 67.00 | 66.00 | 66.00 | 645,199,200 | 0 |
| 20-Oct-2022 | 67.00 | 68.00 | 65.00 | 67.00 | 1,046,547,500 | 0 |
| 19-Oct-2022 | 67.00 | 68.00 | 66.00 | 67.00 | 1,128,680,700 | 0 |
| 18-Oct-2022 | 68.00 | 70.00 | 66.00 | 67.00 | 1,022,821,700 | 0 |
| 17-Oct-2022 | 70.00 | 70.00 | 67.00 | 68.00 | 485,562,900 | 0 |
| 14-Oct-2022 | 71.00 | 72.00 | 69.00 | 70.00 | 1,103,981,500 | 0 |
| 13-Oct-2022 | 70.00 | 71.00 | 69.00 | 71.00 | 427,588,700 | 0 |
| 12-Oct-2022 | 70.00 | 71.00 | 70.00 | 70.00 | 940,991,100 | 0 |
| 11-Oct-2022 | 71.00 | 71.00 | 69.00 | 70.00 | 389,746,700 | 0 |
| 10-Oct-2022 | 71.00 | 71.00 | 69.00 | 71.00 | 825,676,500 | 0 |
| 07-Oct-2022 | 71.00 | 71.00 | 69.00 | 70.00 | 291,271,100 | 0 |
| 06-Oct-2022 | 71.00 | 71.00 | 70.00 | 71.00 | 769,569,100 | 0 |
| 05-Oct-2022 | 72.00 | 73.00 | 70.00 | 70.00 | 329,343,300 | 0 |
| 04-Oct-2022 | 72.00 | 79.00 | 70.00 | 72.00 | 1,341,013,200 | 0 |
| 03-Oct-2022 | 71.00 | 71.00 | 70.00 | 70.00 | 812,835,300 | 0 |
| 30-Sep-2022 | 71.00 | 71.00 | 69.00 | 71.00 | 1,038,963,300 | 0 |
| 29-Sep-2022 | 70.00 | 72.00 | 70.00 | 71.00 | 1,176,167,100 | 0 |
| 28-Sep-2022 | 71.00 | 71.00 | 69.00 | 70.00 | 840,878,000 | 0 |
| 27-Sep-2022 | 70.00 | 71.00 | 70.00 | 71.00 | 834,891,900 | 0 |
| 26-Sep-2022 | 71.00 | 71.00 | 69.00 | 70.00 | 501,308,000 | 0 |
| 23-Sep-2022 | 71.00 | 71.00 | 70.00 | 71.00 | 325,921,700 | 0 |
| 22-Sep-2022 | 72.00 | 72.00 | 67.00 | 71.00 | 542,489,900 | 0 |
| 21-Sep-2022 | 75.00 | 75.00 | 71.00 | 71.00 | 467,836,800 | 0 |
| 20-Sep-2022 | 77.00 | 77.00 | 75.00 | 75.00 | 796,431,300 | 0 |
| 19-Sep-2022 | 76.00 | 77.00 | 75.00 | 77.00 | 332,162,900 | 0 |
| 16-Sep-2022 | 77.00 | 77.00 | 75.00 | 76.00 | 396,843,200 | 0 |
| 15-Sep-2022 | 78.00 | 79.00 | 76.00 | 77.00 | 1,103,063,800 | 0 |
| 14-Sep-2022 | 79.00 | 80.00 | 78.00 | 78.00 | 990,082,900 | 0 |
| 13-Sep-2022 | 78.00 | 80.00 | 78.00 | 79.00 | 1,190,246,200 | 0 |
| 12-Sep-2022 | 77.00 | 79.00 | 76.00 | 78.00 | 1,143,264,000 | 0 |
| 09-Sep-2022 | 77.00 | 77.00 | 76.00 | 77.00 | 851,530,400 | 0 |
| 08-Sep-2022 | 77.00 | 78.00 | 76.00 | 77.00 | 917,975,000 | 0 |
| 07-Sep-2022 | 77.00 | 77.00 | 75.00 | 77.00 | 579,777,100 | 0 |
| 06-Sep-2022 | 76.00 | 77.00 | 75.00 | 77.00 | 554,863,000 | 0 |
| 05-Sep-2022 | 76.00 | 79.00 | 76.00 | 76.00 | 667,461,000 | 0 |
| 02-Sep-2022 | 77.00 | 77.00 | 75.00 | 77.00 | 355,570,200 | 0 |
| 01-Sep-2022 | 77.00 | 78.00 | 75.00 | 77.00 | 279,646,800 | 0 |
| 31-Aug-2022 | 79.00 | 79.00 | 74.00 | 77.00 | 316,264,800 | 0 |
| 30-Aug-2022 | 79.00 | 79.00 | 78.00 | 79.00 | 644,086,900 | 0 |
| 29-Aug-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 271,613,000 | 0 |
| 26-Aug-2022 | 80.00 | 80.00 | 79.00 | 80.00 | 339,440,400 | 0 |
| 25-Aug-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 122,095,600 | 0 |
| 24-Aug-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 211,070,900 | 0 |
| 23-Aug-2022 | 81.00 | 81.00 | 78.00 | 80.00 | 359,062,100 | 0 |
| 22-Aug-2022 | 80.00 | 81.00 | 79.00 | 81.00 | 238,470,900 | 0 |
| 19-Aug-2022 | 83.00 | 83.00 | 79.00 | 80.00 | 951,180,000 | 0 |
| 18-Aug-2022 | 84.00 | 85.00 | 82.00 | 82.00 | 1,349,858,000 | 0 |
| 16-Aug-2022 | 84.00 | 86.00 | 83.00 | 84.00 | 1,292,165,600 | 0 |
| 15-Aug-2022 | 83.00 | 86.00 | 82.00 | 84.00 | 1,602,260,600 | 0 |
| 12-Aug-2022 | 82.00 | 85.00 | 81.00 | 83.00 | 1,596,913,600 | 0 |
| 11-Aug-2022 | 81.00 | 84.00 | 80.00 | 82.00 | 1,632,124,200 | 0 |
| 10-Aug-2022 | 81.00 | 81.00 | 79.00 | 81.00 | 564,397,900 | 0 |
| 09-Aug-2022 | 80.00 | 81.00 | 79.00 | 81.00 | 354,764,500 | 0 |
| 08-Aug-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 374,634,600 | 0 |
| 05-Aug-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 409,425,000 | 0 |
| 04-Aug-2022 | 81.00 | 82.00 | 80.00 | 80.00 | 1,458,873,300 | 0 |
| 03-Aug-2022 | 80.00 | 81.00 | 79.00 | 81.00 | 505,982,700 | 0 |
| 02-Aug-2022 | 81.00 | 82.00 | 79.00 | 80.00 | 1,375,072,700 | 0 |
| 01-Aug-2022 | 81.00 | 81.00 | 80.00 | 81.00 | 1,232,542,100 | 0 |
| 29-Jul-2022 | 81.00 | 81.00 | 80.00 | 81.00 | 793,553,300 | 0 |
| 28-Jul-2022 | 81.00 | 82.00 | 80.00 | 80.00 | 1,450,283,000 | 0 |
| 27-Jul-2022 | 81.00 | 81.00 | 80.00 | 81.00 | 822,105,600 | 0 |
| 26-Jul-2022 | 80.00 | 81.00 | 79.00 | 81.00 | 1,045,389,700 | 0 |
| 25-Jul-2022 | 81.00 | 83.00 | 80.00 | 80.00 | 1,668,392,000 | 0 |
| 22-Jul-2022 | 80.00 | 83.00 | 80.00 | 81.00 | 1,635,250,100 | 0 |
| 21-Jul-2022 | 81.00 | 81.00 | 80.00 | 80.00 | 1,069,957,400 | 0 |
| 20-Jul-2022 | 81.00 | 82.00 | 80.00 | 81.00 | 673,989,600 | 0 |
| 19-Jul-2022 | 82.00 | 82.00 | 79.00 | 81.00 | 1,016,486,400 | 0 |
| 18-Jul-2022 | 81.00 | 84.00 | 80.00 | 81.00 | 1,240,756,100 | 0 |
| 15-Jul-2022 | 81.00 | 82.00 | 80.00 | 81.00 | 1,128,510,100 | 0 |
| 14-Jul-2022 | 80.00 | 83.00 | 80.00 | 81.00 | 1,284,303,300 | 0 |
| 13-Jul-2022 | 81.00 | 81.00 | 79.00 | 80.00 | 322,875,800 | 0 |
| 12-Jul-2022 | 81.00 | 82.00 | 80.00 | 81.00 | 1,184,260,900 | 0 |
| 11-Jul-2022 | 80.00 | 82.00 | 79.00 | 81.00 | 1,511,897,000 | 0 |
| 08-Jul-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 1,034,965,800 | 0 |
| 07-Jul-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 274,154,100 | 0 |
| 06-Jul-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 837,807,800 | 0 |
| 05-Jul-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 627,039,400 | 0 |
| 04-Jul-2022 | 81.00 | 81.00 | 77.00 | 80.00 | 361,711,300 | 0 |
| 01-Jul-2022 | 80.00 | 81.00 | 79.00 | 81.00 | 544,138,400 | 0 |
| 30-Jun-2022 | 83.00 | 83.00 | 80.00 | 80.00 | 770,048,800 | 0 |
| 29-Jun-2022 | 81.00 | 84.00 | 81.00 | 82.00 | 864,723,800 | 0 |
| 28-Jun-2022 | 81.00 | 83.00 | 80.00 | 82.00 | 817,706,000 | 0 |
| 27-Jun-2022 | 81.00 | 81.00 | 80.00 | 81.00 | 471,836,000 | 0 |
| 24-Jun-2022 | 81.00 | 82.00 | 79.00 | 81.00 | 329,413,000 | 0 |
| 23-Jun-2022 | 80.00 | 81.00 | 79.00 | 81.00 | 529,959,800 | 0 |
| 22-Jun-2022 | 81.00 | 81.00 | 79.00 | 80.00 | 246,718,600 | 0 |
| 21-Jun-2022 | 83.00 | 84.00 | 80.00 | 81.00 | 668,077,500 | 0 |
| 20-Jun-2022 | 85.00 | 86.00 | 80.00 | 83.00 | 297,406,700 | 0 |
| 17-Jun-2022 | 85.00 | 87.00 | 84.00 | 85.00 | 1,000,008,400 | 0 |
| 16-Jun-2022 | 85.00 | 87.00 | 83.00 | 85.00 | 1,049,021,300 | 0 |
| 15-Jun-2022 | 83.00 | 87.00 | 80.00 | 85.00 | 737,145,500 | 0 |
| 14-Jun-2022 | 91.00 | 94.00 | 85.00 | 85.00 | 1,287,601,700 | 0 |
| 13-Jun-2022 | 88.00 | 93.00 | 87.00 | 91.00 | 1,150,734,700 | 0 |