| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 400.00 | 404.00 | 388.00 | 404.00 | 26,500 | 0 |
| 25-Oct-2022 | 392.00 | 402.00 | 374.00 | 400.00 | 130,600 | 0 |
| 24-Oct-2022 | 386.00 | 392.00 | 370.00 | 392.00 | 109,000 | 0 |
| 21-Oct-2022 | 416.00 | 418.00 | 392.00 | 392.00 | 326,900 | 0 |
| 20-Oct-2022 | 416.00 | 420.00 | 394.00 | 420.00 | 291,100 | 0 |
| 19-Oct-2022 | 426.00 | 426.00 | 398.00 | 420.00 | 302,400 | 0 |
| 18-Oct-2022 | 428.00 | 428.00 | 410.00 | 426.00 | 81,000 | 0 |
| 17-Oct-2022 | 398.00 | 428.00 | 396.00 | 428.00 | 363,600 | 0 |
| 14-Oct-2022 | 396.00 | 430.00 | 388.00 | 424.00 | 249,800 | 0 |
| 13-Oct-2022 | 418.00 | 418.00 | 400.00 | 416.00 | 429,300 | 0 |
| 12-Oct-2022 | 396.00 | 428.00 | 372.00 | 416.00 | 410,300 | 0 |
| 11-Oct-2022 | 412.00 | 428.00 | 400.00 | 400.00 | 406,200 | 0 |
| 10-Oct-2022 | 404.00 | 428.00 | 398.00 | 428.00 | 257,600 | 0 |
| 07-Oct-2022 | 428.00 | 434.00 | 400.00 | 426.00 | 361,300 | 0 |
| 06-Oct-2022 | 428.00 | 436.00 | 400.00 | 430.00 | 241,500 | 0 |
| 05-Oct-2022 | 428.00 | 474.00 | 414.00 | 430.00 | 369,100 | 0 |
| 04-Oct-2022 | 430.00 | 434.00 | 410.00 | 428.00 | 193,100 | 0 |
| 03-Oct-2022 | 444.00 | 444.00 | 420.00 | 434.00 | 101,200 | 0 |
| 30-Sep-2022 | 428.00 | 450.00 | 428.00 | 442.00 | 1,296,400 | 0 |
| 29-Sep-2022 | 444.00 | 444.00 | 416.00 | 440.00 | 1,967,500 | 0 |
| 28-Sep-2022 | 428.00 | 446.00 | 420.00 | 446.00 | 496,900 | 0 |
| 27-Sep-2022 | 424.00 | 436.00 | 410.00 | 428.00 | 2,126,300 | 0 |
| 26-Sep-2022 | 414.00 | 440.00 | 398.00 | 424.00 | 162,800 | 0 |
| 23-Sep-2022 | 390.00 | 440.00 | 384.00 | 414.00 | 630,000 | 0 |
| 22-Sep-2022 | 388.00 | 390.00 | 378.00 | 390.00 | 124,900 | 0 |
| 21-Sep-2022 | 386.00 | 390.00 | 376.00 | 388.00 | 139,100 | 0 |
| 20-Sep-2022 | 360.00 | 384.00 | 356.00 | 384.00 | 2,668,100 | 0 |
| 19-Sep-2022 | 376.00 | 386.00 | 364.00 | 378.00 | 365,600 | 0 |
| 16-Sep-2022 | 360.00 | 388.00 | 360.00 | 382.00 | 694,300 | 0 |
| 15-Sep-2022 | 348.00 | 362.00 | 342.00 | 360.00 | 3,167,600 | 0 |
| 14-Sep-2022 | 358.00 | 370.00 | 346.00 | 360.00 | 309,200 | 0 |
| 13-Sep-2022 | 350.00 | 354.00 | 334.00 | 354.00 | 1,784,300 | 0 |
| 12-Sep-2022 | 346.00 | 350.00 | 320.00 | 344.00 | 168,500 | 0 |
| 09-Sep-2022 | 364.00 | 388.00 | 340.00 | 340.00 | 1,780,900 | 0 |
| 08-Sep-2022 | 368.00 | 370.00 | 350.00 | 364.00 | 201,600 | 0 |
| 07-Sep-2022 | 368.00 | 376.00 | 356.00 | 368.00 | 150,600 | 0 |
| 06-Sep-2022 | 364.00 | 372.00 | 360.00 | 360.00 | 10,700 | 0 |
| 05-Sep-2022 | 364.00 | 378.00 | 354.00 | 364.00 | 121,200 | 0 |
| 02-Sep-2022 | 360.00 | 376.00 | 360.00 | 370.00 | 46,600 | 0 |
| 01-Sep-2022 | 364.00 | 380.00 | 350.00 | 376.00 | 139,600 | 0 |
| 31-Aug-2022 | 378.00 | 384.00 | 352.00 | 364.00 | 409,300 | 0 |
| 30-Aug-2022 | 396.00 | 398.00 | 370.00 | 378.00 | 591,400 | 0 |
| 29-Aug-2022 | 420.00 | 420.00 | 392.00 | 396.00 | 287,600 | 0 |
| 26-Aug-2022 | 408.00 | 428.00 | 382.00 | 420.00 | 487,900 | 0 |
| 25-Aug-2022 | 440.00 | 440.00 | 408.00 | 408.00 | 367,500 | 0 |
| 24-Aug-2022 | 398.00 | 440.00 | 388.00 | 438.00 | 367,600 | 0 |
| 23-Aug-2022 | 396.00 | 404.00 | 390.00 | 400.00 | 17,900 | 0 |
| 22-Aug-2022 | 394.00 | 404.00 | 388.00 | 400.00 | 31,300 | 0 |
| 19-Aug-2022 | 396.00 | 400.00 | 380.00 | 392.00 | 271,500 | 0 |
| 18-Aug-2022 | 410.00 | 426.00 | 396.00 | 396.00 | 638,100 | 0 |
| 16-Aug-2022 | 436.00 | 446.00 | 406.00 | 424.00 | 697,100 | 0 |
| 15-Aug-2022 | 436.00 | 450.00 | 426.00 | 436.00 | 325,300 | 0 |
| 12-Aug-2022 | 440.00 | 446.00 | 430.00 | 444.00 | 57,400 | 0 |
| 11-Aug-2022 | 430.00 | 446.00 | 420.00 | 440.00 | 132,500 | 0 |
| 10-Aug-2022 | 438.00 | 440.00 | 420.00 | 434.00 | 85,100 | 0 |
| 09-Aug-2022 | 434.00 | 444.00 | 432.00 | 440.00 | 47,900 | 0 |
| 08-Aug-2022 | 440.00 | 450.00 | 432.00 | 440.00 | 98,900 | 0 |
| 05-Aug-2022 | 480.00 | 480.00 | 430.00 | 454.00 | 225,800 | 0 |
| 04-Aug-2022 | 440.00 | 462.00 | 430.00 | 462.00 | 118,000 | 0 |
| 03-Aug-2022 | 450.00 | 480.00 | 432.00 | 442.00 | 273,900 | 0 |
| 02-Aug-2022 | 450.00 | 452.00 | 438.00 | 450.00 | 99,900 | 0 |
| 01-Aug-2022 | 444.00 | 494.00 | 430.00 | 450.00 | 198,400 | 0 |
| 29-Jul-2022 | 448.00 | 458.00 | 426.00 | 446.00 | 154,600 | 0 |
| 28-Jul-2022 | 438.00 | 448.00 | 436.00 | 448.00 | 34,000 | 0 |
| 27-Jul-2022 | 442.00 | 450.00 | 434.00 | 446.00 | 59,500 | 0 |
| 26-Jul-2022 | 440.00 | 450.00 | 434.00 | 444.00 | 122,100 | 0 |
| 25-Jul-2022 | 430.00 | 476.00 | 428.00 | 444.00 | 193,700 | 0 |
| 22-Jul-2022 | 448.00 | 454.00 | 422.00 | 448.00 | 101,900 | 0 |
| 21-Jul-2022 | 432.00 | 476.00 | 430.00 | 440.00 | 109,100 | 0 |
| 20-Jul-2022 | 416.00 | 432.00 | 412.00 | 432.00 | 267,100 | 0 |
| 19-Jul-2022 | 426.00 | 460.00 | 408.00 | 432.00 | 417,000 | 0 |
| 18-Jul-2022 | 430.00 | 440.00 | 412.00 | 438.00 | 184,500 | 0 |
| 15-Jul-2022 | 446.00 | 458.00 | 418.00 | 434.00 | 358,900 | 0 |
| 14-Jul-2022 | 464.00 | 472.00 | 444.00 | 448.00 | 62,400 | 0 |
| 13-Jul-2022 | 436.00 | 476.00 | 432.00 | 476.00 | 233,200 | 0 |
| 12-Jul-2022 | 450.00 | 452.00 | 422.00 | 446.00 | 207,900 | 0 |
| 11-Jul-2022 | 452.00 | 460.00 | 434.00 | 452.00 | 121,000 | 0 |
| 08-Jul-2022 | 448.00 | 462.00 | 438.00 | 462.00 | 66,100 | 0 |
| 07-Jul-2022 | 446.00 | 466.00 | 442.00 | 466.00 | 72,500 | 0 |
| 06-Jul-2022 | 458.00 | 470.00 | 442.00 | 456.00 | 76,100 | 0 |
| 05-Jul-2022 | 460.00 | 462.00 | 446.00 | 460.00 | 55,600 | 0 |
| 04-Jul-2022 | 450.00 | 500.00 | 448.00 | 462.00 | 116,600 | 0 |
| 01-Jul-2022 | 456.00 | 468.00 | 450.00 | 460.00 | 49,400 | 0 |
| 30-Jun-2022 | 464.00 | 470.00 | 456.00 | 468.00 | 12,800 | 0 |
| 29-Jun-2022 | 452.00 | 472.00 | 450.00 | 470.00 | 214,400 | 0 |
| 28-Jun-2022 | 464.00 | 474.00 | 450.00 | 458.00 | 148,500 | 0 |
| 27-Jun-2022 | 498.00 | 498.00 | 464.00 | 464.00 | 182,600 | 0 |
| 24-Jun-2022 | 535.00 | 540.00 | 498.00 | 498.00 | 206,200 | 0 |
| 23-Jun-2022 | 440.00 | 545.00 | 440.00 | 535.00 | 187,600 | 0 |
| 22-Jun-2022 | 450.00 | 476.00 | 440.00 | 464.00 | 133,500 | 0 |
| 21-Jun-2022 | 456.00 | 478.00 | 438.00 | 468.00 | 88,600 | 0 |
| 20-Jun-2022 | 464.00 | 464.00 | 434.00 | 460.00 | 93,800 | 0 |
| 17-Jun-2022 | 458.00 | 486.00 | 436.00 | 464.00 | 176,400 | 0 |
| 16-Jun-2022 | 428.00 | 464.00 | 418.00 | 464.00 | 176,200 | 0 |
| 15-Jun-2022 | 460.00 | 468.00 | 440.00 | 448.00 | 44,000 | 0 |
| 14-Jun-2022 | 438.00 | 460.00 | 438.00 | 448.00 | 75,900 | 0 |
| 13-Jun-2022 | 450.00 | 466.00 | 438.00 | 438.00 | 211,200 | 0 |
| 10-Jun-2022 | 470.00 | 470.00 | 444.00 | 470.00 | 47,300 | 0 |
| 09-Jun-2022 | 458.00 | 470.00 | 434.00 | 470.00 | 81,700 | 0 |
| 08-Jun-2022 | 452.00 | 464.00 | 434.00 | 462.00 | 42,800 | 0 |