| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 795.00 | 825.00 | 795.00 | 810.00 | 410,300 | 0 |
| 25-Oct-2022 | 800.00 | 805.00 | 790.00 | 795.00 | 338,500 | 0 |
| 24-Oct-2022 | 800.00 | 810.00 | 795.00 | 795.00 | 232,800 | 0 |
| 21-Oct-2022 | 775.00 | 805.00 | 775.00 | 800.00 | 483,700 | 0 |
| 20-Oct-2022 | 770.00 | 790.00 | 755.00 | 775.00 | 302,200 | 0 |
| 19-Oct-2022 | 770.00 | 780.00 | 760.00 | 765.00 | 354,000 | 0 |
| 18-Oct-2022 | 785.00 | 800.00 | 765.00 | 770.00 | 491,000 | 0 |
| 17-Oct-2022 | 800.00 | 800.00 | 785.00 | 785.00 | 516,300 | 0 |
| 14-Oct-2022 | 795.00 | 805.00 | 795.00 | 800.00 | 524,300 | 0 |
| 13-Oct-2022 | 800.00 | 830.00 | 795.00 | 795.00 | 343,200 | 0 |
| 12-Oct-2022 | 800.00 | 810.00 | 790.00 | 800.00 | 346,100 | 0 |
| 11-Oct-2022 | 800.00 | 800.00 | 785.00 | 795.00 | 321,300 | 0 |
| 10-Oct-2022 | 830.00 | 830.00 | 795.00 | 800.00 | 885,900 | 0 |
| 07-Oct-2022 | 870.00 | 870.00 | 835.00 | 840.00 | 950,800 | 0 |
| 06-Oct-2022 | 840.00 | 850.00 | 830.00 | 850.00 | 644,200 | 0 |
| 05-Oct-2022 | 830.00 | 845.00 | 830.00 | 835.00 | 656,900 | 0 |
| 04-Oct-2022 | 860.00 | 860.00 | 825.00 | 840.00 | 1,328,400 | 0 |
| 03-Oct-2022 | 880.00 | 880.00 | 830.00 | 850.00 | 984,300 | 0 |
| 30-Sep-2022 | 890.00 | 915.00 | 825.00 | 850.00 | 3,651,200 | 0 |
| 29-Sep-2022 | 830.00 | 920.00 | 825.00 | 880.00 | 4,672,700 | 0 |
| 28-Sep-2022 | 835.00 | 840.00 | 820.00 | 830.00 | 860,600 | 0 |
| 27-Sep-2022 | 785.00 | 860.00 | 785.00 | 825.00 | 2,332,900 | 0 |
| 26-Sep-2022 | 820.00 | 830.00 | 760.00 | 785.00 | 1,882,800 | 0 |
| 23-Sep-2022 | 815.00 | 835.00 | 810.00 | 815.00 | 632,900 | 0 |
| 22-Sep-2022 | 815.00 | 820.00 | 810.00 | 815.00 | 908,200 | 0 |
| 21-Sep-2022 | 810.00 | 835.00 | 810.00 | 815.00 | 997,600 | 0 |
| 20-Sep-2022 | 810.00 | 870.00 | 805.00 | 810.00 | 1,361,500 | 0 |
| 19-Sep-2022 | 810.00 | 815.00 | 805.00 | 810.00 | 1,359,800 | 0 |
| 16-Sep-2022 | 815.00 | 825.00 | 805.00 | 805.00 | 2,130,900 | 0 |
| 15-Sep-2022 | 805.00 | 825.00 | 805.00 | 815.00 | 2,149,200 | 0 |
| 14-Sep-2022 | 800.00 | 810.00 | 795.00 | 805.00 | 415,200 | 0 |
| 13-Sep-2022 | 810.00 | 820.00 | 800.00 | 800.00 | 789,300 | 0 |
| 12-Sep-2022 | 820.00 | 825.00 | 800.00 | 805.00 | 959,800 | 0 |
| 09-Sep-2022 | 810.00 | 825.00 | 800.00 | 820.00 | 513,400 | 0 |
| 08-Sep-2022 | 830.00 | 830.00 | 800.00 | 810.00 | 679,700 | 0 |
| 07-Sep-2022 | 825.00 | 850.00 | 790.00 | 825.00 | 1,355,400 | 0 |
| 06-Sep-2022 | 820.00 | 860.00 | 805.00 | 820.00 | 1,877,200 | 0 |
| 05-Sep-2022 | 800.00 | 820.00 | 795.00 | 805.00 | 1,489,700 | 0 |
| 02-Sep-2022 | 795.00 | 800.00 | 780.00 | 790.00 | 272,900 | 0 |
| 01-Sep-2022 | 795.00 | 800.00 | 785.00 | 795.00 | 255,000 | 0 |
| 31-Aug-2022 | 795.00 | 800.00 | 780.00 | 800.00 | 139,700 | 0 |
| 30-Aug-2022 | 790.00 | 810.00 | 785.00 | 800.00 | 158,800 | 0 |
| 29-Aug-2022 | 795.00 | 800.00 | 770.00 | 790.00 | 210,800 | 0 |
| 26-Aug-2022 | 810.00 | 810.00 | 785.00 | 795.00 | 289,700 | 0 |
| 25-Aug-2022 | 825.00 | 825.00 | 790.00 | 810.00 | 174,100 | 0 |
| 24-Aug-2022 | 800.00 | 825.00 | 775.00 | 800.00 | 261,800 | 0 |
| 23-Aug-2022 | 815.00 | 825.00 | 770.00 | 810.00 | 128,900 | 0 |
| 22-Aug-2022 | 850.00 | 850.00 | 790.00 | 790.00 | 1,206,300 | 0 |
| 19-Aug-2022 | 845.00 | 870.00 | 830.00 | 845.00 | 174,100 | 0 |
| 18-Aug-2022 | 820.00 | 880.00 | 820.00 | 845.00 | 407,900 | 0 |
| 16-Aug-2022 | 845.00 | 850.00 | 820.00 | 820.00 | 103,900 | 0 |
| 15-Aug-2022 | 835.00 | 850.00 | 820.00 | 840.00 | 154,000 | 0 |
| 12-Aug-2022 | 840.00 | 840.00 | 800.00 | 835.00 | 173,200 | 0 |
| 11-Aug-2022 | 850.00 | 880.00 | 820.00 | 840.00 | 230,400 | 0 |
| 10-Aug-2022 | 845.00 | 850.00 | 820.00 | 845.00 | 129,500 | 0 |
| 09-Aug-2022 | 820.00 | 850.00 | 820.00 | 840.00 | 148,700 | 0 |
| 08-Aug-2022 | 820.00 | 825.00 | 805.00 | 825.00 | 152,400 | 0 |
| 05-Aug-2022 | 890.00 | 890.00 | 810.00 | 825.00 | 524,300 | 0 |
| 04-Aug-2022 | 865.00 | 905.00 | 850.00 | 865.00 | 300,700 | 0 |
| 03-Aug-2022 | 890.00 | 900.00 | 860.00 | 860.00 | 500,700 | 0 |
| 02-Aug-2022 | 880.00 | 935.00 | 870.00 | 880.00 | 3,115,100 | 0 |
| 01-Aug-2022 | 835.00 | 880.00 | 800.00 | 840.00 | 328,400 | 0 |
| 29-Jul-2022 | 825.00 | 890.00 | 810.00 | 835.00 | 514,500 | 0 |
| 28-Jul-2022 | 780.00 | 820.00 | 770.00 | 820.00 | 568,300 | 0 |
| 27-Jul-2022 | 775.00 | 780.00 | 765.00 | 780.00 | 298,000 | 0 |
| 26-Jul-2022 | 780.00 | 780.00 | 760.00 | 775.00 | 179,800 | 0 |
| 25-Jul-2022 | 765.00 | 780.00 | 760.00 | 775.00 | 214,000 | 0 |
| 22-Jul-2022 | 740.00 | 770.00 | 740.00 | 770.00 | 182,700 | 0 |
| 21-Jul-2022 | 755.00 | 755.00 | 740.00 | 750.00 | 108,300 | 0 |
| 20-Jul-2022 | 745.00 | 760.00 | 730.00 | 755.00 | 342,500 | 0 |
| 19-Jul-2022 | 755.00 | 760.00 | 730.00 | 745.00 | 230,100 | 0 |
| 18-Jul-2022 | 760.00 | 760.00 | 730.00 | 745.00 | 130,700 | 0 |
| 15-Jul-2022 | 770.00 | 780.00 | 720.00 | 760.00 | 793,400 | 0 |
| 14-Jul-2022 | 760.00 | 775.00 | 750.00 | 770.00 | 300,900 | 0 |
| 13-Jul-2022 | 760.00 | 775.00 | 750.00 | 760.00 | 246,800 | 0 |
| 12-Jul-2022 | 740.00 | 770.00 | 720.00 | 755.00 | 338,900 | 0 |
| 11-Jul-2022 | 720.00 | 745.00 | 720.00 | 725.00 | 85,200 | 0 |
| 08-Jul-2022 | 715.00 | 740.00 | 710.00 | 720.00 | 106,600 | 0 |
| 07-Jul-2022 | 710.00 | 765.00 | 705.00 | 715.00 | 214,700 | 0 |
| 06-Jul-2022 | 730.00 | 730.00 | 695.00 | 705.00 | 236,800 | 0 |
| 05-Jul-2022 | 695.00 | 740.00 | 695.00 | 730.00 | 132,600 | 0 |
| 04-Jul-2022 | 690.00 | 740.00 | 645.00 | 695.00 | 1,008,600 | 0 |
| 01-Jul-2022 | 740.00 | 740.00 | 690.00 | 690.00 | 2,010,500 | 0 |
| 30-Jun-2022 | 780.00 | 780.00 | 740.00 | 740.00 | 800,300 | 0 |
| 29-Jun-2022 | 785.00 | 785.00 | 770.00 | 780.00 | 796,700 | 0 |
| 28-Jun-2022 | 775.00 | 795.00 | 765.00 | 790.00 | 264,500 | 0 |
| 27-Jun-2022 | 780.00 | 800.00 | 750.00 | 780.00 | 498,900 | 0 |
| 24-Jun-2022 | 780.00 | 795.00 | 770.00 | 780.00 | 304,700 | 0 |
| 23-Jun-2022 | 785.00 | 800.00 | 770.00 | 790.00 | 200,600 | 0 |
| 22-Jun-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 296,000 | 0 |
| 21-Jun-2022 | 765.00 | 790.00 | 765.00 | 785.00 | 340,100 | 0 |
| 20-Jun-2022 | 775.00 | 795.00 | 755.00 | 765.00 | 958,000 | 0 |
| 17-Jun-2022 | 795.00 | 815.00 | 780.00 | 800.00 | 1,093,400 | 0 |
| 16-Jun-2022 | 800.00 | 820.00 | 795.00 | 800.00 | 1,095,700 | 0 |
| 15-Jun-2022 | 865.00 | 870.00 | 805.00 | 805.00 | 1,421,500 | 0 |
| 14-Jun-2022 | 815.00 | 875.00 | 795.00 | 865.00 | 1,170,000 | 0 |
| 13-Jun-2022 | 910.00 | 910.00 | 850.00 | 850.00 | 223,500 | 0 |
| 10-Jun-2022 | 1,020.00 | 1,020.00 | 910.00 | 910.00 | 1,684,700 | 0 |
| 09-Jun-2022 | 965.00 | 1,000.00 | 950.00 | 975.00 | 927,800 | 0 |
| 08-Jun-2022 | 985.00 | 1,000.00 | 965.00 | 985.00 | 271,200 | 0 |