| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 875.00 | 945.00 | 860.00 | 940.00 | 1,268,200 | 0 |
| 25-Oct-2022 | 870.00 | 890.00 | 865.00 | 875.00 | 306,000 | 0 |
| 24-Oct-2022 | 885.00 | 900.00 | 865.00 | 870.00 | 493,100 | 0 |
| 21-Oct-2022 | 830.00 | 885.00 | 820.00 | 885.00 | 606,600 | 0 |
| 20-Oct-2022 | 815.00 | 840.00 | 815.00 | 830.00 | 70,800 | 0 |
| 19-Oct-2022 | 805.00 | 820.00 | 805.00 | 815.00 | 380,200 | 0 |
| 18-Oct-2022 | 825.00 | 840.00 | 805.00 | 805.00 | 225,100 | 0 |
| 17-Oct-2022 | 825.00 | 825.00 | 810.00 | 815.00 | 586,500 | 0 |
| 14-Oct-2022 | 815.00 | 825.00 | 810.00 | 825.00 | 250,600 | 0 |
| 13-Oct-2022 | 840.00 | 840.00 | 815.00 | 815.00 | 362,400 | 0 |
| 12-Oct-2022 | 860.00 | 865.00 | 815.00 | 835.00 | 509,100 | 0 |
| 11-Oct-2022 | 815.00 | 900.00 | 815.00 | 860.00 | 826,200 | 0 |
| 10-Oct-2022 | 830.00 | 830.00 | 790.00 | 815.00 | 551,300 | 0 |
| 07-Oct-2022 | 835.00 | 835.00 | 805.00 | 825.00 | 559,200 | 0 |
| 06-Oct-2022 | 840.00 | 845.00 | 825.00 | 835.00 | 222,700 | 0 |
| 05-Oct-2022 | 845.00 | 860.00 | 835.00 | 840.00 | 212,500 | 0 |
| 04-Oct-2022 | 835.00 | 855.00 | 830.00 | 840.00 | 291,800 | 0 |
| 03-Oct-2022 | 825.00 | 840.00 | 815.00 | 835.00 | 1,018,400 | 0 |
| 30-Sep-2022 | 800.00 | 820.00 | 760.00 | 810.00 | 1,944,800 | 0 |
| 29-Sep-2022 | 805.00 | 855.00 | 795.00 | 800.00 | 581,600 | 0 |
| 28-Sep-2022 | 830.00 | 850.00 | 785.00 | 805.00 | 1,213,800 | 0 |
| 27-Sep-2022 | 835.00 | 850.00 | 825.00 | 830.00 | 292,400 | 0 |
| 26-Sep-2022 | 850.00 | 855.00 | 815.00 | 835.00 | 579,100 | 0 |
| 23-Sep-2022 | 870.00 | 885.00 | 830.00 | 855.00 | 360,800 | 0 |
| 22-Sep-2022 | 845.00 | 870.00 | 810.00 | 870.00 | 1,861,700 | 0 |
| 21-Sep-2022 | 885.00 | 910.00 | 840.00 | 845.00 | 2,022,800 | 0 |
| 20-Sep-2022 | 915.00 | 965.00 | 885.00 | 885.00 | 690,900 | 0 |
| 19-Sep-2022 | 955.00 | 990.00 | 920.00 | 920.00 | 891,200 | 0 |
| 16-Sep-2022 | 990.00 | 1,005.00 | 935.00 | 955.00 | 1,198,900 | 0 |
| 15-Sep-2022 | 915.00 | 1,050.00 | 915.00 | 985.00 | 3,724,600 | 0 |
| 14-Sep-2022 | 875.00 | 920.00 | 865.00 | 910.00 | 1,459,000 | 0 |
| 13-Sep-2022 | 915.00 | 950.00 | 865.00 | 890.00 | 4,064,300 | 0 |
| 12-Sep-2022 | 780.00 | 920.00 | 775.00 | 915.00 | 6,439,100 | 0 |
| 09-Sep-2022 | 790.00 | 790.00 | 760.00 | 780.00 | 253,000 | 0 |
| 08-Sep-2022 | 790.00 | 790.00 | 760.00 | 780.00 | 298,300 | 0 |
| 07-Sep-2022 | 800.00 | 800.00 | 760.00 | 775.00 | 333,200 | 0 |
| 06-Sep-2022 | 735.00 | 795.00 | 735.00 | 770.00 | 844,300 | 0 |
| 05-Sep-2022 | 730.00 | 750.00 | 725.00 | 735.00 | 396,800 | 0 |
| 02-Sep-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 250,200 | 0 |
| 01-Sep-2022 | 730.00 | 740.00 | 715.00 | 735.00 | 200,600 | 0 |
| 31-Aug-2022 | 725.00 | 745.00 | 710.00 | 730.00 | 261,000 | 0 |
| 30-Aug-2022 | 725.00 | 750.00 | 700.00 | 730.00 | 952,000 | 0 |
| 29-Aug-2022 | 760.00 | 775.00 | 720.00 | 725.00 | 1,147,700 | 0 |
| 26-Aug-2022 | 755.00 | 800.00 | 755.00 | 770.00 | 884,800 | 0 |
| 25-Aug-2022 | 815.00 | 825.00 | 750.00 | 750.00 | 2,337,600 | 0 |
| 24-Aug-2022 | 850.00 | 955.00 | 800.00 | 800.00 | 8,767,500 | 0 |
| 23-Aug-2022 | 815.00 | 825.00 | 780.00 | 805.00 | 1,037,400 | 0 |
| 22-Aug-2022 | 840.00 | 845.00 | 775.00 | 815.00 | 1,139,100 | 0 |
| 19-Aug-2022 | 845.00 | 860.00 | 800.00 | 830.00 | 1,671,000 | 0 |
| 18-Aug-2022 | 810.00 | 830.00 | 800.00 | 800.00 | 326,300 | 0 |
| 16-Aug-2022 | 795.00 | 815.00 | 790.00 | 810.00 | 74,600 | 0 |
| 15-Aug-2022 | 810.00 | 820.00 | 780.00 | 810.00 | 465,200 | 0 |
| 12-Aug-2022 | 810.00 | 815.00 | 775.00 | 810.00 | 239,200 | 0 |
| 11-Aug-2022 | 810.00 | 820.00 | 760.00 | 800.00 | 553,800 | 0 |
| 10-Aug-2022 | 815.00 | 840.00 | 800.00 | 810.00 | 212,200 | 0 |
| 09-Aug-2022 | 810.00 | 875.00 | 810.00 | 815.00 | 519,500 | 0 |
| 08-Aug-2022 | 845.00 | 845.00 | 795.00 | 820.00 | 209,700 | 0 |
| 05-Aug-2022 | 870.00 | 870.00 | 810.00 | 830.00 | 648,000 | 0 |
| 04-Aug-2022 | 850.00 | 935.00 | 830.00 | 870.00 | 822,300 | 0 |
| 03-Aug-2022 | 820.00 | 850.00 | 770.00 | 830.00 | 449,000 | 0 |
| 02-Aug-2022 | 790.00 | 835.00 | 740.00 | 820.00 | 1,056,000 | 0 |
| 01-Aug-2022 | 850.00 | 850.00 | 795.00 | 795.00 | 766,100 | 0 |
| 29-Jul-2022 | 910.00 | 910.00 | 850.00 | 850.00 | 1,368,200 | 0 |
| 28-Jul-2022 | 965.00 | 1,000.00 | 870.00 | 910.00 | 1,235,600 | 0 |
| 27-Jul-2022 | 1,010.00 | 1,015.00 | 900.00 | 935.00 | 3,918,000 | 0 |
| 26-Jul-2022 | 930.00 | 965.00 | 925.00 | 965.00 | 4,240,600 | 0 |
| 25-Jul-2022 | 870.00 | 880.00 | 840.00 | 880.00 | 1,548,000 | 0 |
| 22-Jul-2022 | 730.00 | 800.00 | 720.00 | 800.00 | 1,060,500 | 0 |
| 21-Jul-2022 | 735.00 | 755.00 | 715.00 | 730.00 | 157,900 | 0 |
| 20-Jul-2022 | 725.00 | 730.00 | 705.00 | 730.00 | 337,600 | 0 |
| 19-Jul-2022 | 735.00 | 755.00 | 705.00 | 720.00 | 193,100 | 0 |
| 18-Jul-2022 | 700.00 | 770.00 | 700.00 | 735.00 | 116,100 | 0 |
| 15-Jul-2022 | 735.00 | 755.00 | 690.00 | 740.00 | 703,600 | 0 |
| 14-Jul-2022 | 760.00 | 785.00 | 720.00 | 735.00 | 326,800 | 0 |
| 13-Jul-2022 | 720.00 | 790.00 | 685.00 | 765.00 | 634,900 | 0 |
| 12-Jul-2022 | 735.00 | 760.00 | 720.00 | 720.00 | 364,100 | 0 |
| 11-Jul-2022 | 730.00 | 775.00 | 680.00 | 735.00 | 691,700 | 0 |
| 08-Jul-2022 | 705.00 | 750.00 | 705.00 | 720.00 | 1,739,600 | 0 |
| 07-Jul-2022 | 830.00 | 830.00 | 755.00 | 755.00 | 1,330,500 | 0 |
| 06-Jul-2022 | 790.00 | 850.00 | 760.00 | 810.00 | 3,694,000 | 0 |
| 05-Jul-2022 | 775.00 | 775.00 | 775.00 | 775.00 | 1,071,200 | 0 |
| 04-Jul-2022 | 830.00 | 830.00 | 830.00 | 830.00 | 58,300 | 0 |
| 01-Jul-2022 | 890.00 | 890.00 | 890.00 | 890.00 | 25,800 | 0 |
| 30-Jun-2022 | 955.00 | 955.00 | 955.00 | 955.00 | 58,000 | 0 |
| 29-Jun-2022 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 61,300 | 0 |
| 28-Jun-2022 | 1,130.00 | 1,170.00 | 1,100.00 | 1,100.00 | 841,300 | 0 |
| 27-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 24-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 23-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 22-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 21-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 20-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 17-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 16-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 15-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 14-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 13-Jun-2022 | 1,010.00 | 1,215.00 | 940.00 | 1,180.00 | 9,966,600 | 0 |
| 10-Jun-2022 | 985.00 | 985.00 | 985.00 | 985.00 | 0 | 0 |
| 09-Jun-2022 | 850.00 | 1,040.00 | 845.00 | 985.00 | 6,918,800 | 0 |
| 08-Jun-2022 | 765.00 | 845.00 | 710.00 | 835.00 | 3,083,600 | 0 |