| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 805.00 | 805.00 | 775.00 | 800.00 | 4,954,600 | 0 |
| 25-Oct-2022 | 790.00 | 800.00 | 770.00 | 800.00 | 4,250,200 | 0 |
| 24-Oct-2022 | 795.00 | 795.00 | 785.00 | 790.00 | 3,802,000 | 0 |
| 21-Oct-2022 | 800.00 | 800.00 | 780.00 | 795.00 | 3,686,400 | 0 |
| 20-Oct-2022 | 810.00 | 810.00 | 790.00 | 800.00 | 4,157,800 | 0 |
| 19-Oct-2022 | 815.00 | 815.00 | 795.00 | 810.00 | 3,592,700 | 0 |
| 18-Oct-2022 | 820.00 | 820.00 | 795.00 | 815.00 | 3,903,700 | 0 |
| 17-Oct-2022 | 815.00 | 820.00 | 810.00 | 820.00 | 3,346,600 | 0 |
| 14-Oct-2022 | 820.00 | 820.00 | 805.00 | 815.00 | 3,540,500 | 0 |
| 13-Oct-2022 | 840.00 | 840.00 | 815.00 | 825.00 | 4,049,700 | 0 |
| 12-Oct-2022 | 840.00 | 845.00 | 795.00 | 840.00 | 5,809,100 | 0 |
| 11-Oct-2022 | 820.00 | 840.00 | 800.00 | 840.00 | 3,148,000 | 0 |
| 10-Oct-2022 | 795.00 | 825.00 | 790.00 | 825.00 | 5,592,700 | 0 |
| 07-Oct-2022 | 815.00 | 820.00 | 790.00 | 795.00 | 3,385,000 | 0 |
| 06-Oct-2022 | 815.00 | 820.00 | 785.00 | 820.00 | 6,098,100 | 0 |
| 05-Oct-2022 | 820.00 | 825.00 | 795.00 | 805.00 | 4,071,100 | 0 |
| 04-Oct-2022 | 820.00 | 825.00 | 800.00 | 820.00 | 3,657,800 | 0 |
| 03-Oct-2022 | 840.00 | 840.00 | 815.00 | 820.00 | 3,608,300 | 0 |
| 30-Sep-2022 | 835.00 | 845.00 | 825.00 | 835.00 | 4,463,900 | 0 |
| 29-Sep-2022 | 840.00 | 845.00 | 830.00 | 830.00 | 6,465,000 | 0 |
| 28-Sep-2022 | 865.00 | 865.00 | 835.00 | 840.00 | 5,328,200 | 0 |
| 27-Sep-2022 | 830.00 | 860.00 | 825.00 | 860.00 | 12,523,400 | 0 |
| 26-Sep-2022 | 850.00 | 850.00 | 830.00 | 830.00 | 4,968,300 | 0 |
| 23-Sep-2022 | 845.00 | 850.00 | 825.00 | 845.00 | 6,100,900 | 0 |
| 22-Sep-2022 | 855.00 | 870.00 | 825.00 | 845.00 | 5,725,800 | 0 |
| 21-Sep-2022 | 845.00 | 850.00 | 835.00 | 850.00 | 5,487,800 | 0 |
| 20-Sep-2022 | 850.00 | 850.00 | 825.00 | 845.00 | 4,690,900 | 0 |
| 19-Sep-2022 | 850.00 | 855.00 | 825.00 | 845.00 | 3,542,100 | 0 |
| 16-Sep-2022 | 845.00 | 845.00 | 835.00 | 845.00 | 3,014,600 | 0 |
| 15-Sep-2022 | 840.00 | 845.00 | 820.00 | 840.00 | 4,382,600 | 0 |
| 14-Sep-2022 | 835.00 | 850.00 | 825.00 | 840.00 | 2,673,500 | 0 |
| 13-Sep-2022 | 830.00 | 840.00 | 830.00 | 835.00 | 3,442,900 | 0 |
| 12-Sep-2022 | 845.00 | 845.00 | 820.00 | 830.00 | 3,416,800 | 0 |
| 09-Sep-2022 | 840.00 | 845.00 | 815.00 | 845.00 | 3,618,000 | 0 |
| 08-Sep-2022 | 830.00 | 840.00 | 805.00 | 840.00 | 3,783,000 | 0 |
| 07-Sep-2022 | 835.00 | 840.00 | 815.00 | 835.00 | 4,601,400 | 0 |
| 06-Sep-2022 | 845.00 | 845.00 | 820.00 | 840.00 | 4,005,600 | 0 |
| 05-Sep-2022 | 860.00 | 860.00 | 840.00 | 850.00 | 2,911,400 | 0 |
| 02-Sep-2022 | 865.00 | 875.00 | 850.00 | 860.00 | 1,808,700 | 0 |
| 01-Sep-2022 | 875.00 | 875.00 | 855.00 | 860.00 | 2,760,500 | 0 |
| 31-Aug-2022 | 875.00 | 875.00 | 860.00 | 875.00 | 2,413,600 | 0 |
| 30-Aug-2022 | 870.00 | 875.00 | 860.00 | 875.00 | 4,441,000 | 0 |
| 29-Aug-2022 | 870.00 | 875.00 | 855.00 | 870.00 | 5,200,600 | 0 |
| 26-Aug-2022 | 875.00 | 880.00 | 850.00 | 870.00 | 4,773,400 | 0 |
| 25-Aug-2022 | 895.00 | 895.00 | 875.00 | 875.00 | 3,924,600 | 0 |
| 24-Aug-2022 | 905.00 | 910.00 | 885.00 | 895.00 | 2,573,300 | 0 |
| 23-Aug-2022 | 900.00 | 905.00 | 885.00 | 905.00 | 4,161,600 | 0 |
| 22-Aug-2022 | 900.00 | 905.00 | 885.00 | 900.00 | 4,024,100 | 0 |
| 19-Aug-2022 | 900.00 | 910.00 | 890.00 | 900.00 | 4,500,900 | 0 |
| 18-Aug-2022 | 905.00 | 920.00 | 900.00 | 900.00 | 4,328,600 | 0 |
| 16-Aug-2022 | 910.00 | 920.00 | 900.00 | 905.00 | 3,617,900 | 0 |
| 15-Aug-2022 | 915.00 | 920.00 | 905.00 | 910.00 | 3,797,900 | 0 |
| 12-Aug-2022 | 920.00 | 920.00 | 905.00 | 915.00 | 4,408,900 | 0 |
| 11-Aug-2022 | 905.00 | 920.00 | 905.00 | 920.00 | 3,632,100 | 0 |
| 10-Aug-2022 | 905.00 | 910.00 | 905.00 | 905.00 | 4,244,400 | 0 |
| 09-Aug-2022 | 900.00 | 920.00 | 895.00 | 905.00 | 5,035,800 | 0 |
| 08-Aug-2022 | 910.00 | 920.00 | 900.00 | 900.00 | 3,210,900 | 0 |
| 05-Aug-2022 | 905.00 | 915.00 | 900.00 | 910.00 | 4,302,300 | 0 |
| 04-Aug-2022 | 895.00 | 910.00 | 895.00 | 905.00 | 7,498,200 | 0 |
| 03-Aug-2022 | 890.00 | 910.00 | 885.00 | 895.00 | 3,539,100 | 0 |
| 02-Aug-2022 | 890.00 | 900.00 | 885.00 | 895.00 | 3,807,000 | 0 |
| 01-Aug-2022 | 880.00 | 900.00 | 880.00 | 890.00 | 3,908,100 | 0 |
| 29-Jul-2022 | 890.00 | 900.00 | 875.00 | 880.00 | 2,541,900 | 0 |
| 28-Jul-2022 | 890.00 | 895.00 | 870.00 | 890.00 | 3,586,200 | 0 |
| 27-Jul-2022 | 895.00 | 895.00 | 870.00 | 890.00 | 6,104,100 | 0 |
| 26-Jul-2022 | 875.00 | 900.00 | 875.00 | 895.00 | 4,496,800 | 0 |
| 25-Jul-2022 | 910.00 | 915.00 | 885.00 | 895.00 | 5,708,000 | 0 |
| 22-Jul-2022 | 905.00 | 930.00 | 895.00 | 910.00 | 10,247,100 | 0 |
| 21-Jul-2022 | 895.00 | 920.00 | 895.00 | 905.00 | 7,610,400 | 0 |
| 20-Jul-2022 | 890.00 | 905.00 | 875.00 | 895.00 | 8,532,500 | 0 |
| 19-Jul-2022 | 890.00 | 905.00 | 885.00 | 890.00 | 4,754,300 | 0 |
| 18-Jul-2022 | 890.00 | 890.00 | 880.00 | 890.00 | 3,681,700 | 0 |
| 15-Jul-2022 | 890.00 | 890.00 | 870.00 | 890.00 | 4,215,400 | 0 |
| 14-Jul-2022 | 885.00 | 890.00 | 880.00 | 890.00 | 4,398,500 | 0 |
| 13-Jul-2022 | 885.00 | 895.00 | 880.00 | 890.00 | 4,249,900 | 0 |
| 12-Jul-2022 | 890.00 | 895.00 | 880.00 | 885.00 | 3,325,000 | 0 |
| 11-Jul-2022 | 890.00 | 895.00 | 885.00 | 885.00 | 4,201,900 | 0 |
| 08-Jul-2022 | 890.00 | 900.00 | 885.00 | 890.00 | 3,523,000 | 0 |
| 07-Jul-2022 | 890.00 | 905.00 | 870.00 | 890.00 | 6,502,200 | 0 |
| 06-Jul-2022 | 895.00 | 905.00 | 890.00 | 895.00 | 3,590,800 | 0 |
| 05-Jul-2022 | 885.00 | 900.00 | 885.00 | 895.00 | 5,091,300 | 0 |
| 04-Jul-2022 | 895.00 | 895.00 | 855.00 | 885.00 | 5,357,900 | 0 |
| 01-Jul-2022 | 895.00 | 910.00 | 865.00 | 895.00 | 5,928,900 | 0 |
| 30-Jun-2022 | 900.00 | 910.00 | 895.00 | 895.00 | 3,754,100 | 0 |
| 29-Jun-2022 | 885.00 | 905.00 | 885.00 | 900.00 | 5,207,800 | 0 |
| 28-Jun-2022 | 890.00 | 905.00 | 885.00 | 885.00 | 4,493,800 | 0 |
| 27-Jun-2022 | 885.00 | 890.00 | 865.00 | 890.00 | 3,316,600 | 0 |
| 24-Jun-2022 | 885.00 | 900.00 | 885.00 | 885.00 | 4,300,400 | 0 |
| 23-Jun-2022 | 895.00 | 895.00 | 875.00 | 885.00 | 3,005,200 | 0 |
| 22-Jun-2022 | 880.00 | 895.00 | 875.00 | 890.00 | 4,720,400 | 0 |
| 21-Jun-2022 | 890.00 | 905.00 | 880.00 | 880.00 | 5,411,200 | 0 |
| 20-Jun-2022 | 885.00 | 890.00 | 860.00 | 890.00 | 4,944,900 | 0 |
| 17-Jun-2022 | 900.00 | 900.00 | 880.00 | 885.00 | 4,300,000 | 0 |
| 16-Jun-2022 | 885.00 | 900.00 | 865.00 | 900.00 | 9,622,900 | 0 |
| 15-Jun-2022 | 870.00 | 900.00 | 870.00 | 885.00 | 4,980,800 | 0 |
| 14-Jun-2022 | 860.00 | 880.00 | 855.00 | 870.00 | 5,408,700 | 0 |
| 13-Jun-2022 | 845.00 | 860.00 | 835.00 | 860.00 | 7,106,000 | 0 |
| 10-Jun-2022 | 835.00 | 850.00 | 830.00 | 850.00 | 5,937,900 | 0 |
| 09-Jun-2022 | 845.00 | 845.00 | 830.00 | 835.00 | 3,595,400 | 0 |
| 08-Jun-2022 | 870.00 | 870.00 | 845.00 | 850.00 | 9,147,200 | 0 |