| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 540.00 | 540.00 | 525.00 | 535.00 | 1,265,000 | 0 |
| 25-Oct-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 1,606,600 | 0 |
| 24-Oct-2022 | 535.00 | 550.00 | 520.00 | 540.00 | 1,299,000 | 0 |
| 21-Oct-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 1,028,700 | 0 |
| 20-Oct-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 1,077,900 | 0 |
| 19-Oct-2022 | 535.00 | 550.00 | 535.00 | 540.00 | 2,044,900 | 0 |
| 18-Oct-2022 | 550.00 | 550.00 | 530.00 | 535.00 | 1,370,900 | 0 |
| 17-Oct-2022 | 555.00 | 565.00 | 540.00 | 555.00 | 1,891,000 | 0 |
| 14-Oct-2022 | 575.00 | 575.00 | 550.00 | 550.00 | 1,537,000 | 0 |
| 13-Oct-2022 | 580.00 | 585.00 | 570.00 | 575.00 | 1,357,700 | 0 |
| 12-Oct-2022 | 580.00 | 595.00 | 580.00 | 580.00 | 1,270,300 | 0 |
| 11-Oct-2022 | 585.00 | 595.00 | 575.00 | 580.00 | 1,524,300 | 0 |
| 10-Oct-2022 | 595.00 | 595.00 | 570.00 | 580.00 | 1,021,300 | 0 |
| 07-Oct-2022 | 595.00 | 600.00 | 585.00 | 590.00 | 1,558,600 | 0 |
| 06-Oct-2022 | 600.00 | 600.00 | 580.00 | 600.00 | 854,800 | 0 |
| 05-Oct-2022 | 610.00 | 660.00 | 590.00 | 605.00 | 2,895,200 | 0 |
| 04-Oct-2022 | 600.00 | 610.00 | 590.00 | 610.00 | 1,807,500 | 0 |
| 03-Oct-2022 | 595.00 | 605.00 | 595.00 | 600.00 | 1,594,800 | 0 |
| 30-Sep-2022 | 580.00 | 600.00 | 565.00 | 595.00 | 1,893,900 | 0 |
| 29-Sep-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 709,700 | 0 |
| 28-Sep-2022 | 585.00 | 600.00 | 575.00 | 590.00 | 1,803,100 | 0 |
| 27-Sep-2022 | 585.00 | 600.00 | 580.00 | 590.00 | 1,695,600 | 0 |
| 26-Sep-2022 | 585.00 | 595.00 | 570.00 | 585.00 | 2,079,300 | 0 |
| 23-Sep-2022 | 595.00 | 600.00 | 585.00 | 590.00 | 1,117,500 | 0 |
| 22-Sep-2022 | 585.00 | 600.00 | 580.00 | 595.00 | 1,535,900 | 0 |
| 21-Sep-2022 | 580.00 | 595.00 | 555.00 | 585.00 | 1,807,100 | 0 |
| 20-Sep-2022 | 565.00 | 595.00 | 565.00 | 580.00 | 1,681,700 | 0 |
| 19-Sep-2022 | 550.00 | 575.00 | 520.00 | 565.00 | 1,752,100 | 0 |
| 16-Sep-2022 | 595.00 | 615.00 | 555.00 | 555.00 | 1,686,400 | 0 |
| 15-Sep-2022 | 595.00 | 605.00 | 585.00 | 595.00 | 1,994,000 | 0 |
| 14-Sep-2022 | 600.00 | 615.00 | 590.00 | 595.00 | 1,173,700 | 0 |
| 13-Sep-2022 | 590.00 | 605.00 | 580.00 | 600.00 | 1,817,200 | 0 |
| 12-Sep-2022 | 595.00 | 610.00 | 580.00 | 590.00 | 1,757,600 | 0 |
| 09-Sep-2022 | 560.00 | 615.00 | 560.00 | 595.00 | 3,121,200 | 0 |
| 08-Sep-2022 | 550.00 | 575.00 | 550.00 | 565.00 | 1,306,400 | 0 |
| 07-Sep-2022 | 555.00 | 565.00 | 545.00 | 550.00 | 999,800 | 0 |
| 06-Sep-2022 | 575.00 | 575.00 | 540.00 | 555.00 | 1,014,300 | 0 |
| 05-Sep-2022 | 560.00 | 580.00 | 555.00 | 580.00 | 2,040,600 | 0 |
| 02-Sep-2022 | 540.00 | 580.00 | 540.00 | 565.00 | 1,772,700 | 0 |
| 01-Sep-2022 | 525.00 | 540.00 | 520.00 | 540.00 | 1,106,300 | 0 |
| 31-Aug-2022 | 550.00 | 560.00 | 520.00 | 520.00 | 788,100 | 0 |
| 30-Aug-2022 | 545.00 | 565.00 | 540.00 | 550.00 | 1,608,500 | 0 |
| 29-Aug-2022 | 545.00 | 550.00 | 530.00 | 545.00 | 666,600 | 0 |
| 26-Aug-2022 | 540.00 | 555.00 | 540.00 | 540.00 | 1,214,800 | 0 |
| 25-Aug-2022 | 540.00 | 540.00 | 520.00 | 540.00 | 658,500 | 0 |
| 24-Aug-2022 | 540.00 | 560.00 | 540.00 | 545.00 | 1,270,800 | 0 |
| 23-Aug-2022 | 540.00 | 550.00 | 525.00 | 540.00 | 806,400 | 0 |
| 22-Aug-2022 | 525.00 | 550.00 | 525.00 | 540.00 | 2,029,700 | 0 |
| 19-Aug-2022 | 530.00 | 545.00 | 525.00 | 525.00 | 1,283,100 | 0 |
| 18-Aug-2022 | 520.00 | 545.00 | 520.00 | 530.00 | 1,427,000 | 0 |
| 16-Aug-2022 | 520.00 | 540.00 | 515.00 | 525.00 | 709,200 | 0 |
| 15-Aug-2022 | 525.00 | 540.00 | 510.00 | 525.00 | 1,396,600 | 0 |
| 12-Aug-2022 | 515.00 | 550.00 | 498.00 | 525.00 | 1,445,400 | 0 |
| 11-Aug-2022 | 510.00 | 525.00 | 500.00 | 515.00 | 977,200 | 0 |
| 10-Aug-2022 | 520.00 | 520.00 | 500.00 | 510.00 | 624,700 | 0 |
| 09-Aug-2022 | 510.00 | 530.00 | 505.00 | 520.00 | 1,111,400 | 0 |
| 08-Aug-2022 | 494.00 | 510.00 | 492.00 | 510.00 | 1,466,400 | 0 |
| 05-Aug-2022 | 496.00 | 496.00 | 492.00 | 494.00 | 926,700 | 0 |
| 04-Aug-2022 | 494.00 | 496.00 | 484.00 | 496.00 | 1,179,900 | 0 |
| 03-Aug-2022 | 492.00 | 494.00 | 488.00 | 494.00 | 893,900 | 0 |
| 02-Aug-2022 | 494.00 | 494.00 | 486.00 | 492.00 | 594,700 | 0 |
| 01-Aug-2022 | 500.00 | 515.00 | 492.00 | 494.00 | 1,124,900 | 0 |
| 29-Jul-2022 | 500.00 | 505.00 | 490.00 | 505.00 | 1,259,200 | 0 |
| 28-Jul-2022 | 500.00 | 505.00 | 494.00 | 500.00 | 959,100 | 0 |
| 27-Jul-2022 | 494.00 | 505.00 | 492.00 | 500.00 | 1,294,800 | 0 |
| 26-Jul-2022 | 482.00 | 494.00 | 480.00 | 494.00 | 2,147,200 | 0 |
| 25-Jul-2022 | 472.00 | 484.00 | 472.00 | 482.00 | 1,173,500 | 0 |
| 22-Jul-2022 | 478.00 | 478.00 | 472.00 | 474.00 | 1,228,100 | 0 |
| 21-Jul-2022 | 464.00 | 480.00 | 464.00 | 478.00 | 1,093,400 | 0 |
| 20-Jul-2022 | 458.00 | 466.00 | 456.00 | 464.00 | 996,500 | 0 |
| 19-Jul-2022 | 454.00 | 460.00 | 452.00 | 458.00 | 1,192,400 | 0 |
| 18-Jul-2022 | 454.00 | 454.00 | 450.00 | 452.00 | 981,500 | 0 |
| 15-Jul-2022 | 450.00 | 454.00 | 446.00 | 454.00 | 1,037,100 | 0 |
| 14-Jul-2022 | 442.00 | 450.00 | 436.00 | 450.00 | 1,074,300 | 0 |
| 13-Jul-2022 | 438.00 | 446.00 | 438.00 | 442.00 | 1,184,000 | 0 |
| 12-Jul-2022 | 434.00 | 444.00 | 434.00 | 440.00 | 540,800 | 0 |
| 11-Jul-2022 | 430.00 | 440.00 | 416.00 | 436.00 | 1,035,100 | 0 |
| 08-Jul-2022 | 402.00 | 480.00 | 400.00 | 430.00 | 1,854,800 | 0 |
| 07-Jul-2022 | 404.00 | 404.00 | 394.00 | 400.00 | 4,221,600 | 0 |
| 06-Jul-2022 | 410.00 | 410.00 | 400.00 | 406.00 | 1,073,500 | 0 |
| 05-Jul-2022 | 412.00 | 412.00 | 408.00 | 410.00 | 939,000 | 0 |
| 04-Jul-2022 | 416.00 | 416.00 | 412.00 | 414.00 | 953,500 | 0 |
| 01-Jul-2022 | 424.00 | 424.00 | 396.00 | 418.00 | 1,232,000 | 0 |
| 30-Jun-2022 | 432.00 | 432.00 | 422.00 | 424.00 | 620,400 | 0 |
| 29-Jun-2022 | 436.00 | 438.00 | 432.00 | 434.00 | 1,002,100 | 0 |
| 28-Jun-2022 | 440.00 | 440.00 | 436.00 | 438.00 | 573,100 | 0 |
| 27-Jun-2022 | 444.00 | 444.00 | 438.00 | 440.00 | 721,900 | 0 |
| 24-Jun-2022 | 446.00 | 448.00 | 442.00 | 444.00 | 1,105,400 | 0 |
| 23-Jun-2022 | 448.00 | 450.00 | 446.00 | 448.00 | 434,700 | 0 |
| 22-Jun-2022 | 450.00 | 450.00 | 446.00 | 448.00 | 450,400 | 0 |
| 21-Jun-2022 | 456.00 | 456.00 | 448.00 | 450.00 | 573,500 | 0 |
| 20-Jun-2022 | 456.00 | 456.00 | 452.00 | 456.00 | 462,000 | 0 |
| 17-Jun-2022 | 458.00 | 458.00 | 456.00 | 456.00 | 38,500 | 0 |
| 16-Jun-2022 | 458.00 | 460.00 | 456.00 | 460.00 | 483,200 | 0 |
| 15-Jun-2022 | 462.00 | 462.00 | 458.00 | 460.00 | 986,700 | 0 |
| 14-Jun-2022 | 466.00 | 466.00 | 462.00 | 464.00 | 755,600 | 0 |
| 13-Jun-2022 | 470.00 | 470.00 | 462.00 | 468.00 | 891,900 | 0 |
| 10-Jun-2022 | 476.00 | 476.00 | 462.00 | 470.00 | 1,008,200 | 0 |
| 09-Jun-2022 | 476.00 | 488.00 | 474.00 | 476.00 | 2,651,500 | 0 |
| 08-Jun-2022 | 476.00 | 478.00 | 474.00 | 476.00 | 2,136,200 | 0 |