| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 720.00 | 745.00 | 710.00 | 735.00 | 12,411,900 | 0 |
| 25-Oct-2022 | 710.00 | 735.00 | 700.00 | 720.00 | 17,101,200 | 0 |
| 24-Oct-2022 | 670.00 | 710.00 | 645.00 | 705.00 | 28,507,500 | 0 |
| 21-Oct-2022 | 685.00 | 690.00 | 660.00 | 670.00 | 6,995,000 | 0 |
| 20-Oct-2022 | 685.00 | 755.00 | 680.00 | 680.00 | 27,763,500 | 0 |
| 19-Oct-2022 | 700.00 | 705.00 | 680.00 | 685.00 | 7,079,000 | 0 |
| 18-Oct-2022 | 705.00 | 715.00 | 665.00 | 700.00 | 24,604,000 | 0 |
| 17-Oct-2022 | 680.00 | 715.00 | 655.00 | 700.00 | 32,209,800 | 0 |
| 14-Oct-2022 | 750.00 | 770.00 | 700.00 | 700.00 | 34,564,900 | 0 |
| 13-Oct-2022 | 730.00 | 770.00 | 730.00 | 750.00 | 8,990,500 | 0 |
| 12-Oct-2022 | 780.00 | 800.00 | 735.00 | 770.00 | 28,522,500 | 0 |
| 11-Oct-2022 | 790.00 | 815.00 | 760.00 | 780.00 | 19,295,400 | 0 |
| 10-Oct-2022 | 810.00 | 815.00 | 755.00 | 795.00 | 37,812,800 | 0 |
| 07-Oct-2022 | 830.00 | 845.00 | 800.00 | 810.00 | 15,101,800 | 0 |
| 06-Oct-2022 | 805.00 | 845.00 | 790.00 | 830.00 | 32,437,900 | 0 |
| 05-Oct-2022 | 770.00 | 830.00 | 765.00 | 800.00 | 26,344,000 | 0 |
| 04-Oct-2022 | 785.00 | 790.00 | 760.00 | 770.00 | 6,259,700 | 0 |
| 03-Oct-2022 | 765.00 | 785.00 | 740.00 | 770.00 | 6,887,600 | 0 |
| 30-Sep-2022 | 795.00 | 795.00 | 730.00 | 770.00 | 21,934,000 | 0 |
| 29-Sep-2022 | 815.00 | 835.00 | 765.00 | 780.00 | 35,276,400 | 0 |
| 28-Sep-2022 | 810.00 | 860.00 | 800.00 | 810.00 | 28,193,000 | 0 |
| 27-Sep-2022 | 780.00 | 820.00 | 760.00 | 805.00 | 13,251,800 | 0 |
| 26-Sep-2022 | 820.00 | 840.00 | 780.00 | 785.00 | 23,372,200 | 0 |
| 23-Sep-2022 | 880.00 | 880.00 | 810.00 | 835.00 | 25,248,100 | 0 |
| 22-Sep-2022 | 805.00 | 880.00 | 785.00 | 870.00 | 40,077,400 | 0 |
| 21-Sep-2022 | 815.00 | 835.00 | 805.00 | 810.00 | 9,293,300 | 0 |
| 20-Sep-2022 | 815.00 | 850.00 | 800.00 | 815.00 | 18,318,300 | 0 |
| 19-Sep-2022 | 865.00 | 910.00 | 790.00 | 810.00 | 47,518,800 | 0 |
| 16-Sep-2022 | 765.00 | 880.00 | 745.00 | 845.00 | 46,356,300 | 0 |
| 15-Sep-2022 | 725.00 | 765.00 | 720.00 | 765.00 | 21,010,800 | 0 |
| 14-Sep-2022 | 730.00 | 760.00 | 695.00 | 715.00 | 33,768,000 | 0 |
| 13-Sep-2022 | 700.00 | 855.00 | 690.00 | 730.00 | 131,884,000 | 0 |
| 12-Sep-2022 | 680.00 | 725.00 | 660.00 | 685.00 | 20,966,500 | 0 |
| 09-Sep-2022 | 650.00 | 710.00 | 645.00 | 680.00 | 17,238,100 | 0 |
| 08-Sep-2022 | 620.00 | 660.00 | 620.00 | 650.00 | 16,745,900 | 0 |
| 07-Sep-2022 | 715.00 | 730.00 | 665.00 | 665.00 | 12,647,100 | 0 |
| 06-Sep-2022 | 750.00 | 770.00 | 705.00 | 715.00 | 22,197,200 | 0 |
| 05-Sep-2022 | 720.00 | 765.00 | 720.00 | 750.00 | 21,890,000 | 0 |
| 02-Sep-2022 | 735.00 | 735.00 | 705.00 | 720.00 | 3,454,400 | 0 |
| 01-Sep-2022 | 710.00 | 735.00 | 690.00 | 715.00 | 7,184,100 | 0 |
| 31-Aug-2022 | 675.00 | 730.00 | 665.00 | 710.00 | 10,202,200 | 0 |
| 30-Aug-2022 | 660.00 | 680.00 | 660.00 | 665.00 | 4,081,800 | 0 |
| 29-Aug-2022 | 660.00 | 675.00 | 630.00 | 660.00 | 4,005,300 | 0 |
| 26-Aug-2022 | 645.00 | 680.00 | 620.00 | 660.00 | 8,702,700 | 0 |
| 25-Aug-2022 | 630.00 | 690.00 | 595.00 | 615.00 | 14,617,500 | 0 |
| 24-Aug-2022 | 525.00 | 645.00 | 525.00 | 635.00 | 20,231,600 | 0 |
| 23-Aug-2022 | 510.00 | 535.00 | 510.00 | 525.00 | 2,438,600 | 0 |
| 22-Aug-2022 | 545.00 | 545.00 | 494.00 | 500.00 | 3,023,200 | 0 |
| 19-Aug-2022 | 500.00 | 555.00 | 500.00 | 530.00 | 6,669,700 | 0 |
| 18-Aug-2022 | 474.00 | 498.00 | 474.00 | 498.00 | 4,752,700 | 0 |
| 16-Aug-2022 | 470.00 | 476.00 | 466.00 | 474.00 | 778,800 | 0 |
| 15-Aug-2022 | 476.00 | 478.00 | 460.00 | 470.00 | 1,104,700 | 0 |
| 12-Aug-2022 | 474.00 | 480.00 | 472.00 | 476.00 | 1,404,000 | 0 |
| 11-Aug-2022 | 474.00 | 476.00 | 472.00 | 472.00 | 1,044,000 | 0 |
| 10-Aug-2022 | 476.00 | 476.00 | 472.00 | 472.00 | 1,003,800 | 0 |
| 09-Aug-2022 | 476.00 | 476.00 | 464.00 | 472.00 | 1,325,900 | 0 |
| 08-Aug-2022 | 476.00 | 480.00 | 468.00 | 468.00 | 1,233,200 | 0 |
| 05-Aug-2022 | 470.00 | 474.00 | 468.00 | 474.00 | 902,800 | 0 |
| 04-Aug-2022 | 480.00 | 480.00 | 470.00 | 470.00 | 1,008,200 | 0 |
| 03-Aug-2022 | 476.00 | 476.00 | 466.00 | 474.00 | 834,600 | 0 |
| 02-Aug-2022 | 478.00 | 478.00 | 466.00 | 468.00 | 822,200 | 0 |
| 01-Aug-2022 | 464.00 | 478.00 | 464.00 | 470.00 | 922,400 | 0 |
| 29-Jul-2022 | 466.00 | 482.00 | 464.00 | 472.00 | 1,240,000 | 0 |
| 28-Jul-2022 | 476.00 | 484.00 | 466.00 | 466.00 | 1,289,400 | 0 |
| 27-Jul-2022 | 476.00 | 482.00 | 470.00 | 476.00 | 2,014,100 | 0 |
| 26-Jul-2022 | 470.00 | 474.00 | 456.00 | 474.00 | 1,593,800 | 0 |
| 25-Jul-2022 | 466.00 | 468.00 | 458.00 | 464.00 | 1,086,000 | 0 |
| 22-Jul-2022 | 462.00 | 470.00 | 460.00 | 466.00 | 1,215,200 | 0 |
| 21-Jul-2022 | 470.00 | 470.00 | 456.00 | 462.00 | 1,092,700 | 0 |
| 20-Jul-2022 | 462.00 | 478.00 | 452.00 | 460.00 | 1,429,400 | 0 |
| 19-Jul-2022 | 446.00 | 460.00 | 444.00 | 456.00 | 1,618,100 | 0 |
| 18-Jul-2022 | 454.00 | 454.00 | 444.00 | 446.00 | 916,200 | 0 |
| 15-Jul-2022 | 446.00 | 450.00 | 438.00 | 446.00 | 749,300 | 0 |
| 14-Jul-2022 | 446.00 | 450.00 | 440.00 | 446.00 | 764,900 | 0 |
| 13-Jul-2022 | 448.00 | 450.00 | 444.00 | 448.00 | 643,700 | 0 |
| 12-Jul-2022 | 444.00 | 444.00 | 434.00 | 444.00 | 2,388,400 | 0 |
| 11-Jul-2022 | 448.00 | 450.00 | 440.00 | 444.00 | 737,600 | 0 |
| 08-Jul-2022 | 446.00 | 458.00 | 430.00 | 448.00 | 810,700 | 0 |
| 07-Jul-2022 | 460.00 | 460.00 | 440.00 | 446.00 | 1,160,700 | 0 |
| 06-Jul-2022 | 450.00 | 458.00 | 432.00 | 448.00 | 939,100 | 0 |
| 05-Jul-2022 | 446.00 | 456.00 | 440.00 | 450.00 | 884,800 | 0 |
| 04-Jul-2022 | 466.00 | 466.00 | 444.00 | 446.00 | 1,338,700 | 0 |
| 01-Jul-2022 | 456.00 | 464.00 | 456.00 | 460.00 | 1,299,100 | 0 |
| 30-Jun-2022 | 450.00 | 462.00 | 450.00 | 456.00 | 1,474,200 | 0 |
| 29-Jun-2022 | 460.00 | 460.00 | 446.00 | 450.00 | 1,509,900 | 0 |
| 28-Jun-2022 | 450.00 | 460.00 | 432.00 | 448.00 | 1,451,500 | 0 |
| 27-Jun-2022 | 432.00 | 454.00 | 432.00 | 440.00 | 1,126,400 | 0 |
| 24-Jun-2022 | 434.00 | 438.00 | 426.00 | 430.00 | 644,200 | 0 |
| 23-Jun-2022 | 440.00 | 440.00 | 428.00 | 432.00 | 731,800 | 0 |
| 22-Jun-2022 | 438.00 | 442.00 | 428.00 | 436.00 | 668,000 | 0 |
| 21-Jun-2022 | 432.00 | 438.00 | 426.00 | 438.00 | 809,600 | 0 |
| 20-Jun-2022 | 438.00 | 446.00 | 422.00 | 432.00 | 868,400 | 0 |
| 17-Jun-2022 | 426.00 | 448.00 | 418.00 | 438.00 | 746,700 | 0 |
| 16-Jun-2022 | 436.00 | 448.00 | 426.00 | 428.00 | 672,900 | 0 |
| 15-Jun-2022 | 436.00 | 448.00 | 426.00 | 436.00 | 743,300 | 0 |
| 14-Jun-2022 | 430.00 | 430.00 | 416.00 | 420.00 | 1,440,200 | 0 |
| 13-Jun-2022 | 450.00 | 450.00 | 430.00 | 430.00 | 1,980,900 | 0 |
| 10-Jun-2022 | 458.00 | 458.00 | 450.00 | 450.00 | 840,700 | 0 |
| 09-Jun-2022 | 464.00 | 464.00 | 456.00 | 458.00 | 1,114,000 | 0 |
| 08-Jun-2022 | 460.00 | 464.00 | 456.00 | 458.00 | 989,900 | 0 |