| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 750.00 | 755.00 | 735.00 | 750.00 | 28,362,700 | 0 |
| 25-Oct-2022 | 765.00 | 770.00 | 750.00 | 755.00 | 15,469,500 | 0 |
| 24-Oct-2022 | 780.00 | 785.00 | 765.00 | 765.00 | 14,541,500 | 0 |
| 21-Oct-2022 | 775.00 | 800.00 | 770.00 | 780.00 | 18,897,500 | 0 |
| 20-Oct-2022 | 785.00 | 785.00 | 770.00 | 775.00 | 10,445,900 | 0 |
| 19-Oct-2022 | 790.00 | 790.00 | 780.00 | 785.00 | 12,567,700 | 0 |
| 18-Oct-2022 | 785.00 | 795.00 | 775.00 | 790.00 | 27,798,700 | 0 |
| 17-Oct-2022 | 770.00 | 780.00 | 735.00 | 780.00 | 34,538,400 | 0 |
| 14-Oct-2022 | 795.00 | 800.00 | 760.00 | 770.00 | 59,747,200 | 0 |
| 13-Oct-2022 | 820.00 | 820.00 | 790.00 | 795.00 | 23,346,000 | 0 |
| 12-Oct-2022 | 825.00 | 825.00 | 815.00 | 820.00 | 19,839,000 | 0 |
| 11-Oct-2022 | 840.00 | 840.00 | 815.00 | 825.00 | 19,239,000 | 0 |
| 10-Oct-2022 | 840.00 | 845.00 | 835.00 | 840.00 | 23,417,900 | 0 |
| 07-Oct-2022 | 820.00 | 845.00 | 820.00 | 840.00 | 18,160,200 | 0 |
| 06-Oct-2022 | 835.00 | 845.00 | 820.00 | 820.00 | 16,974,200 | 0 |
| 05-Oct-2022 | 825.00 | 845.00 | 820.00 | 835.00 | 24,051,700 | 0 |
| 04-Oct-2022 | 825.00 | 840.00 | 815.00 | 830.00 | 24,173,500 | 0 |
| 03-Oct-2022 | 800.00 | 840.00 | 785.00 | 825.00 | 24,384,200 | 0 |
| 30-Sep-2022 | 820.00 | 830.00 | 780.00 | 795.00 | 50,128,400 | 0 |
| 29-Sep-2022 | 815.00 | 825.00 | 805.00 | 825.00 | 26,330,200 | 0 |
| 28-Sep-2022 | 805.00 | 830.00 | 805.00 | 810.00 | 16,960,000 | 0 |
| 27-Sep-2022 | 820.00 | 835.00 | 805.00 | 805.00 | 27,701,000 | 0 |
| 26-Sep-2022 | 825.00 | 840.00 | 810.00 | 820.00 | 21,703,100 | 0 |
| 23-Sep-2022 | 830.00 | 830.00 | 810.00 | 825.00 | 15,974,900 | 0 |
| 22-Sep-2022 | 820.00 | 835.00 | 815.00 | 830.00 | 21,709,800 | 0 |
| 21-Sep-2022 | 835.00 | 840.00 | 815.00 | 825.00 | 9,833,200 | 0 |
| 20-Sep-2022 | 845.00 | 850.00 | 825.00 | 835.00 | 18,301,900 | 0 |
| 19-Sep-2022 | 875.00 | 875.00 | 825.00 | 845.00 | 31,620,300 | 0 |
| 16-Sep-2022 | 810.00 | 875.00 | 800.00 | 875.00 | 155,780,200 | 0 |
| 15-Sep-2022 | 820.00 | 830.00 | 810.00 | 810.00 | 26,490,900 | 0 |
| 14-Sep-2022 | 800.00 | 825.00 | 780.00 | 815.00 | 46,121,000 | 0 |
| 13-Sep-2022 | 865.00 | 870.00 | 805.00 | 805.00 | 53,180,100 | 0 |
| 12-Sep-2022 | 850.00 | 865.00 | 840.00 | 865.00 | 24,133,600 | 0 |
| 09-Sep-2022 | 850.00 | 860.00 | 835.00 | 845.00 | 33,602,700 | 0 |
| 08-Sep-2022 | 820.00 | 845.00 | 815.00 | 845.00 | 35,064,800 | 0 |
| 07-Sep-2022 | 840.00 | 840.00 | 815.00 | 815.00 | 36,134,600 | 0 |
| 06-Sep-2022 | 825.00 | 850.00 | 820.00 | 835.00 | 29,773,600 | 0 |
| 05-Sep-2022 | 800.00 | 830.00 | 800.00 | 820.00 | 33,643,600 | 0 |
| 02-Sep-2022 | 790.00 | 810.00 | 785.00 | 805.00 | 25,533,900 | 0 |
| 01-Sep-2022 | 780.00 | 790.00 | 775.00 | 790.00 | 29,292,600 | 0 |
| 31-Aug-2022 | 800.00 | 800.00 | 775.00 | 780.00 | 36,100,700 | 0 |
| 30-Aug-2022 | 795.00 | 810.00 | 790.00 | 800.00 | 48,736,800 | 0 |
| 29-Aug-2022 | 805.00 | 805.00 | 775.00 | 795.00 | 37,066,000 | 0 |
| 26-Aug-2022 | 855.00 | 855.00 | 805.00 | 805.00 | 47,790,900 | 0 |
| 25-Aug-2022 | 895.00 | 895.00 | 845.00 | 855.00 | 49,099,900 | 0 |
| 24-Aug-2022 | 890.00 | 900.00 | 885.00 | 895.00 | 32,184,400 | 0 |
| 23-Aug-2022 | 900.00 | 900.00 | 890.00 | 890.00 | 21,329,800 | 0 |
| 22-Aug-2022 | 885.00 | 905.00 | 880.00 | 900.00 | 33,752,400 | 0 |
| 19-Aug-2022 | 875.00 | 900.00 | 875.00 | 885.00 | 20,523,200 | 0 |
| 18-Aug-2022 | 885.00 | 885.00 | 865.00 | 875.00 | 17,837,400 | 0 |
| 16-Aug-2022 | 895.00 | 900.00 | 880.00 | 885.00 | 20,395,300 | 0 |
| 15-Aug-2022 | 900.00 | 930.00 | 890.00 | 895.00 | 30,811,600 | 0 |
| 12-Aug-2022 | 895.00 | 910.00 | 890.00 | 900.00 | 19,258,500 | 0 |
| 11-Aug-2022 | 900.00 | 905.00 | 885.00 | 895.00 | 17,399,000 | 0 |
| 10-Aug-2022 | 885.00 | 905.00 | 875.00 | 900.00 | 42,747,900 | 0 |
| 09-Aug-2022 | 870.00 | 895.00 | 860.00 | 880.00 | 35,432,000 | 0 |
| 08-Aug-2022 | 860.00 | 880.00 | 855.00 | 870.00 | 34,873,300 | 0 |
| 05-Aug-2022 | 890.00 | 895.00 | 850.00 | 860.00 | 33,883,300 | 0 |
| 04-Aug-2022 | 900.00 | 900.00 | 875.00 | 885.00 | 59,194,800 | 0 |
| 03-Aug-2022 | 900.00 | 915.00 | 890.00 | 900.00 | 38,943,800 | 0 |
| 02-Aug-2022 | 850.00 | 925.00 | 850.00 | 900.00 | 93,513,200 | 0 |
| 01-Aug-2022 | 855.00 | 860.00 | 835.00 | 850.00 | 49,260,500 | 0 |
| 29-Jul-2022 | 890.00 | 895.00 | 840.00 | 855.00 | 48,501,200 | 0 |
| 28-Jul-2022 | 865.00 | 900.00 | 860.00 | 890.00 | 35,029,100 | 0 |
| 27-Jul-2022 | 850.00 | 875.00 | 850.00 | 865.00 | 25,849,900 | 0 |
| 26-Jul-2022 | 860.00 | 875.00 | 850.00 | 850.00 | 31,252,200 | 0 |
| 25-Jul-2022 | 860.00 | 870.00 | 850.00 | 855.00 | 25,986,900 | 0 |
| 22-Jul-2022 | 895.00 | 895.00 | 855.00 | 860.00 | 32,646,900 | 0 |
| 21-Jul-2022 | 910.00 | 915.00 | 890.00 | 895.00 | 27,505,400 | 0 |
| 20-Jul-2022 | 910.00 | 920.00 | 900.00 | 915.00 | 24,439,200 | 0 |
| 19-Jul-2022 | 885.00 | 910.00 | 870.00 | 910.00 | 39,005,300 | 0 |
| 18-Jul-2022 | 925.00 | 930.00 | 875.00 | 885.00 | 45,433,500 | 0 |
| 15-Jul-2022 | 945.00 | 945.00 | 915.00 | 925.00 | 56,369,800 | 0 |
| 14-Jul-2022 | 950.00 | 955.00 | 930.00 | 945.00 | 49,183,500 | 0 |
| 13-Jul-2022 | 930.00 | 960.00 | 925.00 | 950.00 | 93,015,400 | 0 |
| 12-Jul-2022 | 910.00 | 930.00 | 910.00 | 930.00 | 57,078,200 | 0 |
| 11-Jul-2022 | 895.00 | 910.00 | 890.00 | 910.00 | 40,356,000 | 0 |
| 08-Jul-2022 | 860.00 | 900.00 | 860.00 | 890.00 | 43,068,100 | 0 |
| 07-Jul-2022 | 865.00 | 865.00 | 855.00 | 860.00 | 14,226,800 | 0 |
| 06-Jul-2022 | 865.00 | 875.00 | 855.00 | 865.00 | 34,193,200 | 0 |
| 05-Jul-2022 | 825.00 | 870.00 | 820.00 | 865.00 | 79,542,800 | 0 |
| 04-Jul-2022 | 825.00 | 830.00 | 820.00 | 825.00 | 31,769,500 | 0 |
| 01-Jul-2022 | 820.00 | 845.00 | 815.00 | 825.00 | 32,555,000 | 0 |
| 30-Jun-2022 | 820.00 | 825.00 | 810.00 | 815.00 | 23,480,400 | 0 |
| 29-Jun-2022 | 815.00 | 830.00 | 810.00 | 815.00 | 19,257,000 | 0 |
| 28-Jun-2022 | 805.00 | 825.00 | 800.00 | 815.00 | 19,767,300 | 0 |
| 27-Jun-2022 | 815.00 | 845.00 | 805.00 | 805.00 | 21,891,300 | 0 |
| 24-Jun-2022 | 820.00 | 855.00 | 815.00 | 820.00 | 42,272,200 | 0 |
| 23-Jun-2022 | 805.00 | 830.00 | 790.00 | 820.00 | 44,543,200 | 0 |
| 22-Jun-2022 | 775.00 | 805.00 | 775.00 | 805.00 | 23,235,900 | 0 |
| 21-Jun-2022 | 780.00 | 790.00 | 765.00 | 775.00 | 16,266,000 | 0 |
| 20-Jun-2022 | 790.00 | 800.00 | 760.00 | 780.00 | 22,826,000 | 0 |
| 17-Jun-2022 | 820.00 | 825.00 | 765.00 | 790.00 | 291,322,600 | 0 |
| 16-Jun-2022 | 800.00 | 840.00 | 795.00 | 820.00 | 62,739,200 | 0 |
| 15-Jun-2022 | 795.00 | 805.00 | 780.00 | 800.00 | 47,171,100 | 0 |
| 14-Jun-2022 | 750.00 | 810.00 | 750.00 | 795.00 | 75,284,800 | 0 |
| 13-Jun-2022 | 755.00 | 795.00 | 750.00 | 750.00 | 58,731,300 | 0 |
| 10-Jun-2022 | 780.00 | 785.00 | 755.00 | 755.00 | 32,873,700 | 0 |
| 09-Jun-2022 | 770.00 | 810.00 | 765.00 | 780.00 | 52,505,300 | 0 |
| 08-Jun-2022 | 780.00 | 800.00 | 770.00 | 770.00 | 51,041,500 | 0 |