| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 127.00 | 133.00 | 115.00 | 117.00 | 52,100 | 0 |
| 25-Oct-2022 | 127.00 | 127.00 | 121.00 | 121.00 | 3,200 | 0 |
| 24-Oct-2022 | 125.00 | 128.00 | 121.00 | 127.00 | 28,800 | 0 |
| 21-Oct-2022 | 130.00 | 130.00 | 120.00 | 125.00 | 84,600 | 0 |
| 20-Oct-2022 | 122.00 | 132.00 | 117.00 | 129.00 | 16,300 | 0 |
| 19-Oct-2022 | 121.00 | 131.00 | 117.00 | 122.00 | 14,200 | 0 |
| 18-Oct-2022 | 124.00 | 135.00 | 119.00 | 121.00 | 72,200 | 0 |
| 17-Oct-2022 | 119.00 | 125.00 | 119.00 | 125.00 | 300 | 0 |
| 14-Oct-2022 | 118.00 | 125.00 | 118.00 | 125.00 | 200 | 0 |
| 13-Oct-2022 | 119.00 | 119.00 | 119.00 | 119.00 | 2,400 | 0 |
| 12-Oct-2022 | 119.00 | 119.00 | 119.00 | 119.00 | 100 | 0 |
| 11-Oct-2022 | 120.00 | 129.00 | 119.00 | 125.00 | 5,300 | 0 |
| 10-Oct-2022 | 128.00 | 130.00 | 118.00 | 123.00 | 3,400 | 0 |
| 07-Oct-2022 | 125.00 | 130.00 | 118.00 | 128.00 | 7,600 | 0 |
| 06-Oct-2022 | 125.00 | 126.00 | 117.00 | 126.00 | 3,200 | 0 |
| 05-Oct-2022 | 128.00 | 128.00 | 119.00 | 126.00 | 6,900 | 0 |
| 04-Oct-2022 | 120.00 | 130.00 | 117.00 | 128.00 | 9,400 | 0 |
| 03-Oct-2022 | 130.00 | 130.00 | 130.00 | 130.00 | 400 | 0 |
| 30-Sep-2022 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 0 |
| 29-Sep-2022 | 124.00 | 130.00 | 124.00 | 130.00 | 3,800 | 0 |
| 28-Sep-2022 | 130.00 | 130.00 | 123.00 | 130.00 | 1,000 | 0 |
| 27-Sep-2022 | 134.00 | 134.00 | 126.00 | 130.00 | 419,200 | 0 |
| 26-Sep-2022 | 127.00 | 127.00 | 117.00 | 127.00 | 6,100 | 0 |
| 23-Sep-2022 | 124.00 | 128.00 | 117.00 | 128.00 | 1,900 | 0 |
| 22-Sep-2022 | 126.00 | 129.00 | 120.00 | 124.00 | 2,100 | 0 |
| 21-Sep-2022 | 123.00 | 124.00 | 123.00 | 124.00 | 300 | 0 |
| 20-Sep-2022 | 121.00 | 123.00 | 121.00 | 123.00 | 1,700 | 0 |
| 19-Sep-2022 | 118.00 | 121.00 | 115.00 | 121.00 | 378,100 | 0 |
| 16-Sep-2022 | 118.00 | 122.00 | 118.00 | 122.00 | 19,100 | 0 |
| 15-Sep-2022 | 115.00 | 122.00 | 115.00 | 122.00 | 900 | 0 |
| 14-Sep-2022 | 121.00 | 121.00 | 109.00 | 119.00 | 17,500 | 0 |
| 13-Sep-2022 | 117.00 | 121.00 | 115.00 | 121.00 | 2,400 | 0 |
| 12-Sep-2022 | 114.00 | 121.00 | 114.00 | 121.00 | 700 | 0 |
| 09-Sep-2022 | 118.00 | 121.00 | 118.00 | 121.00 | 20,700 | 0 |
| 08-Sep-2022 | 122.00 | 125.00 | 117.00 | 118.00 | 51,900 | 0 |
| 07-Sep-2022 | 117.00 | 125.00 | 115.00 | 119.00 | 10,400 | 0 |
| 06-Sep-2022 | 114.00 | 116.00 | 113.00 | 116.00 | 6,000 | 0 |
| 05-Sep-2022 | 114.00 | 123.00 | 114.00 | 119.00 | 13,300 | 0 |
| 02-Sep-2022 | 120.00 | 120.00 | 115.00 | 120.00 | 10,700 | 0 |
| 01-Sep-2022 | 114.00 | 120.00 | 114.00 | 119.00 | 14,500 | 0 |
| 31-Aug-2022 | 122.00 | 122.00 | 116.00 | 120.00 | 10,200 | 0 |
| 30-Aug-2022 | 116.00 | 123.00 | 110.00 | 123.00 | 12,000 | 0 |
| 29-Aug-2022 | 121.00 | 127.00 | 111.00 | 115.00 | 61,200 | 0 |
| 26-Aug-2022 | 117.00 | 123.00 | 117.00 | 120.00 | 10,200 | 0 |
| 25-Aug-2022 | 124.00 | 126.00 | 115.00 | 117.00 | 1,100 | 0 |
| 24-Aug-2022 | 124.00 | 124.00 | 112.00 | 124.00 | 62,600 | 0 |
| 23-Aug-2022 | 119.00 | 124.00 | 119.00 | 124.00 | 18,900 | 0 |
| 22-Aug-2022 | 115.00 | 124.00 | 114.00 | 119.00 | 14,300 | 0 |
| 19-Aug-2022 | 126.00 | 126.00 | 114.00 | 114.00 | 214,600 | 0 |
| 18-Aug-2022 | 149.00 | 152.00 | 126.00 | 126.00 | 187,300 | 0 |
| 16-Aug-2022 | 139.00 | 139.00 | 127.00 | 139.00 | 1,332,200 | 0 |
| 15-Aug-2022 | 127.00 | 127.00 | 127.00 | 127.00 | 238,900 | 0 |
| 12-Aug-2022 | 116.00 | 116.00 | 116.00 | 116.00 | 139,200 | 0 |
| 11-Aug-2022 | 106.00 | 109.00 | 106.00 | 106.00 | 4,100 | 0 |
| 10-Aug-2022 | 111.00 | 123.00 | 101.00 | 105.00 | 1,000 | 0 |
| 09-Aug-2022 | 108.00 | 112.00 | 108.00 | 112.00 | 600 | 0 |
| 08-Aug-2022 | 110.00 | 115.00 | 106.00 | 113.00 | 9,300 | 0 |
| 05-Aug-2022 | 105.00 | 117.00 | 105.00 | 117.00 | 15,100 | 0 |
| 04-Aug-2022 | 107.00 | 112.00 | 107.00 | 107.00 | 700 | 0 |
| 03-Aug-2022 | 112.00 | 112.00 | 107.00 | 111.00 | 9,500 | 0 |
| 02-Aug-2022 | 112.00 | 112.00 | 112.00 | 112.00 | 4,200 | 0 |
| 01-Aug-2022 | 115.00 | 115.00 | 115.00 | 115.00 | 14,200 | 0 |
| 29-Jul-2022 | 115.00 | 115.00 | 115.00 | 115.00 | 100 | 0 |
| 28-Jul-2022 | 112.00 | 115.00 | 112.00 | 115.00 | 6,900 | 0 |
| 27-Jul-2022 | 111.00 | 115.00 | 109.00 | 115.00 | 2,100 | 0 |
| 26-Jul-2022 | 108.00 | 118.00 | 108.00 | 116.00 | 800 | 0 |
| 25-Jul-2022 | 108.00 | 116.00 | 108.00 | 116.00 | 400 | 0 |
| 22-Jul-2022 | 115.00 | 115.00 | 109.00 | 114.00 | 5,100 | 0 |
| 21-Jul-2022 | 114.00 | 116.00 | 108.00 | 115.00 | 3,500 | 0 |
| 20-Jul-2022 | 106.00 | 116.00 | 106.00 | 114.00 | 1,400 | 0 |
| 19-Jul-2022 | 117.00 | 117.00 | 106.00 | 115.00 | 5,500 | 0 |
| 18-Jul-2022 | 103.00 | 120.00 | 103.00 | 117.00 | 4,300 | 0 |
| 15-Jul-2022 | 103.00 | 110.00 | 102.00 | 110.00 | 500 | 0 |
| 14-Jul-2022 | 108.00 | 112.00 | 105.00 | 105.00 | 15,700 | 0 |
| 13-Jul-2022 | 103.00 | 108.00 | 99.00 | 102.00 | 2,900 | 0 |
| 12-Jul-2022 | 107.00 | 110.00 | 103.00 | 110.00 | 600 | 0 |
| 11-Jul-2022 | 110.00 | 110.00 | 103.00 | 103.00 | 1,600 | 0 |
| 08-Jul-2022 | 111.00 | 111.00 | 100.00 | 109.00 | 4,800 | 0 |
| 07-Jul-2022 | 105.00 | 111.00 | 105.00 | 111.00 | 1,800 | 0 |
| 06-Jul-2022 | 116.00 | 116.00 | 104.00 | 106.00 | 8,600 | 0 |
| 05-Jul-2022 | 104.00 | 110.00 | 103.00 | 110.00 | 4,700 | 0 |
| 04-Jul-2022 | 108.00 | 109.00 | 98.00 | 109.00 | 29,300 | 0 |
| 01-Jul-2022 | 107.00 | 119.00 | 103.00 | 108.00 | 20,400 | 0 |
| 30-Jun-2022 | 107.00 | 114.00 | 107.00 | 114.00 | 2,800 | 0 |
| 29-Jun-2022 | 114.00 | 115.00 | 102.00 | 110.00 | 6,400 | 0 |
| 28-Jun-2022 | 110.00 | 114.00 | 107.00 | 113.00 | 9,500 | 0 |
| 27-Jun-2022 | 115.00 | 116.00 | 106.00 | 106.00 | 4,800 | 0 |
| 24-Jun-2022 | 116.00 | 116.00 | 110.00 | 110.00 | 4,000 | 0 |
| 23-Jun-2022 | 118.00 | 118.00 | 103.00 | 116.00 | 4,000 | 0 |
| 22-Jun-2022 | 106.00 | 112.00 | 102.00 | 109.00 | 4,600 | 0 |
| 21-Jun-2022 | 113.00 | 116.00 | 103.00 | 113.00 | 3,300 | 0 |
| 20-Jun-2022 | 108.00 | 114.00 | 107.00 | 114.00 | 8,000 | 0 |
| 17-Jun-2022 | 107.00 | 116.00 | 107.00 | 107.00 | 2,300 | 0 |
| 16-Jun-2022 | 116.00 | 124.00 | 106.00 | 115.00 | 4,200 | 0 |
| 15-Jun-2022 | 109.00 | 118.00 | 109.00 | 116.00 | 22,700 | 0 |
| 14-Jun-2022 | 107.00 | 117.00 | 107.00 | 109.00 | 16,100 | 0 |
| 13-Jun-2022 | 116.00 | 116.00 | 102.00 | 107.00 | 4,400 | 0 |
| 10-Jun-2022 | 119.00 | 120.00 | 109.00 | 113.00 | 15,700 | 0 |
| 09-Jun-2022 | 110.00 | 122.00 | 109.00 | 118.00 | 1,500 | 0 |
| 08-Jun-2022 | 117.00 | 117.00 | 113.00 | 117.00 | 1,100 | 0 |