| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 660.00 | 670.00 | 620.00 | 620.00 | 40,930,600 | 0 |
| 25-Oct-2022 | 645.00 | 685.00 | 630.00 | 655.00 | 114,908,100 | 0 |
| 24-Oct-2022 | 560.00 | 640.00 | 555.00 | 635.00 | 117,192,500 | 0 |
| 21-Oct-2022 | 525.00 | 590.00 | 515.00 | 550.00 | 75,645,100 | 0 |
| 20-Oct-2022 | 535.00 | 540.00 | 515.00 | 520.00 | 23,018,300 | 0 |
| 19-Oct-2022 | 515.00 | 565.00 | 498.00 | 535.00 | 94,056,600 | 0 |
| 18-Oct-2022 | 476.00 | 530.00 | 464.00 | 510.00 | 59,545,300 | 0 |
| 17-Oct-2022 | 488.00 | 494.00 | 466.00 | 472.00 | 17,976,200 | 0 |
| 14-Oct-2022 | 525.00 | 525.00 | 486.00 | 488.00 | 36,564,700 | 0 |
| 13-Oct-2022 | 550.00 | 550.00 | 515.00 | 515.00 | 19,161,600 | 0 |
| 12-Oct-2022 | 580.00 | 580.00 | 545.00 | 545.00 | 32,314,900 | 0 |
| 11-Oct-2022 | 605.00 | 605.00 | 580.00 | 580.00 | 7,000,800 | 0 |
| 10-Oct-2022 | 600.00 | 600.00 | 580.00 | 600.00 | 9,956,200 | 0 |
| 07-Oct-2022 | 605.00 | 620.00 | 585.00 | 600.00 | 10,123,100 | 0 |
| 06-Oct-2022 | 575.00 | 615.00 | 570.00 | 600.00 | 33,481,600 | 0 |
| 05-Oct-2022 | 570.00 | 585.00 | 560.00 | 575.00 | 11,595,500 | 0 |
| 04-Oct-2022 | 560.00 | 575.00 | 555.00 | 560.00 | 7,849,000 | 0 |
| 03-Oct-2022 | 550.00 | 570.00 | 545.00 | 555.00 | 10,586,300 | 0 |
| 30-Sep-2022 | 570.00 | 575.00 | 545.00 | 550.00 | 34,607,300 | 0 |
| 29-Sep-2022 | 615.00 | 625.00 | 570.00 | 580.00 | 29,368,800 | 0 |
| 28-Sep-2022 | 620.00 | 630.00 | 610.00 | 610.00 | 13,418,500 | 0 |
| 27-Sep-2022 | 625.00 | 630.00 | 605.00 | 620.00 | 13,713,800 | 0 |
| 26-Sep-2022 | 630.00 | 645.00 | 615.00 | 620.00 | 15,968,400 | 0 |
| 23-Sep-2022 | 630.00 | 665.00 | 630.00 | 640.00 | 47,986,800 | 0 |
| 22-Sep-2022 | 620.00 | 640.00 | 610.00 | 630.00 | 18,617,200 | 0 |
| 21-Sep-2022 | 630.00 | 630.00 | 610.00 | 620.00 | 11,334,200 | 0 |
| 20-Sep-2022 | 640.00 | 645.00 | 615.00 | 625.00 | 12,401,700 | 0 |
| 19-Sep-2022 | 655.00 | 655.00 | 630.00 | 630.00 | 15,429,900 | 0 |
| 16-Sep-2022 | 685.00 | 690.00 | 650.00 | 655.00 | 38,227,300 | 0 |
| 15-Sep-2022 | 700.00 | 710.00 | 680.00 | 680.00 | 48,336,900 | 0 |
| 14-Sep-2022 | 670.00 | 720.00 | 660.00 | 695.00 | 32,917,000 | 0 |
| 13-Sep-2022 | 660.00 | 690.00 | 660.00 | 675.00 | 23,930,800 | 0 |
| 12-Sep-2022 | 680.00 | 690.00 | 655.00 | 660.00 | 20,525,400 | 0 |
| 09-Sep-2022 | 690.00 | 700.00 | 670.00 | 680.00 | 9,514,100 | 0 |
| 08-Sep-2022 | 700.00 | 705.00 | 670.00 | 685.00 | 22,219,700 | 0 |
| 07-Sep-2022 | 695.00 | 700.00 | 665.00 | 670.00 | 25,990,500 | 0 |
| 06-Sep-2022 | 700.00 | 705.00 | 685.00 | 695.00 | 18,252,900 | 0 |
| 05-Sep-2022 | 710.00 | 710.00 | 695.00 | 700.00 | 20,524,700 | 0 |
| 02-Sep-2022 | 700.00 | 715.00 | 695.00 | 700.00 | 21,955,000 | 0 |
| 01-Sep-2022 | 710.00 | 715.00 | 695.00 | 700.00 | 14,646,400 | 0 |
| 31-Aug-2022 | 720.00 | 725.00 | 705.00 | 705.00 | 12,949,200 | 0 |
| 30-Aug-2022 | 720.00 | 725.00 | 710.00 | 720.00 | 8,792,700 | 0 |
| 29-Aug-2022 | 700.00 | 725.00 | 695.00 | 710.00 | 16,731,000 | 0 |
| 26-Aug-2022 | 735.00 | 740.00 | 710.00 | 715.00 | 24,207,900 | 0 |
| 25-Aug-2022 | 735.00 | 750.00 | 725.00 | 730.00 | 12,773,900 | 0 |
| 24-Aug-2022 | 750.00 | 760.00 | 730.00 | 735.00 | 14,576,300 | 0 |
| 23-Aug-2022 | 730.00 | 750.00 | 720.00 | 745.00 | 12,185,700 | 0 |
| 22-Aug-2022 | 765.00 | 785.00 | 725.00 | 740.00 | 30,339,100 | 0 |
| 19-Aug-2022 | 755.00 | 795.00 | 750.00 | 770.00 | 37,990,200 | 0 |
| 18-Aug-2022 | 760.00 | 780.00 | 720.00 | 750.00 | 43,263,800 | 0 |
| 16-Aug-2022 | 815.00 | 825.00 | 760.00 | 760.00 | 81,494,700 | 0 |
| 15-Aug-2022 | 840.00 | 840.00 | 810.00 | 815.00 | 23,747,500 | 0 |
| 12-Aug-2022 | 845.00 | 850.00 | 825.00 | 830.00 | 29,451,500 | 0 |
| 11-Aug-2022 | 855.00 | 875.00 | 840.00 | 840.00 | 55,300,200 | 0 |
| 10-Aug-2022 | 860.00 | 865.00 | 840.00 | 845.00 | 23,899,500 | 0 |
| 09-Aug-2022 | 850.00 | 890.00 | 850.00 | 860.00 | 78,246,300 | 0 |
| 08-Aug-2022 | 855.00 | 865.00 | 835.00 | 850.00 | 30,179,100 | 0 |
| 05-Aug-2022 | 855.00 | 860.00 | 835.00 | 855.00 | 47,934,200 | 0 |
| 04-Aug-2022 | 825.00 | 895.00 | 820.00 | 850.00 | 173,265,000 | 0 |
| 03-Aug-2022 | 810.00 | 835.00 | 810.00 | 815.00 | 25,022,600 | 0 |
| 02-Aug-2022 | 840.00 | 840.00 | 800.00 | 815.00 | 34,053,500 | 0 |
| 01-Aug-2022 | 850.00 | 875.00 | 820.00 | 835.00 | 45,045,400 | 0 |
| 29-Jul-2022 | 825.00 | 890.00 | 815.00 | 845.00 | 120,269,100 | 0 |
| 28-Jul-2022 | 850.00 | 850.00 | 805.00 | 820.00 | 68,934,000 | 0 |
| 27-Jul-2022 | 735.00 | 850.00 | 735.00 | 815.00 | 211,281,900 | 0 |
| 26-Jul-2022 | 730.00 | 755.00 | 730.00 | 735.00 | 44,015,500 | 0 |
| 25-Jul-2022 | 730.00 | 780.00 | 725.00 | 725.00 | 37,955,000 | 0 |
| 22-Jul-2022 | 750.00 | 750.00 | 725.00 | 725.00 | 27,970,000 | 0 |
| 21-Jul-2022 | 735.00 | 780.00 | 730.00 | 745.00 | 101,289,200 | 0 |
| 20-Jul-2022 | 710.00 | 750.00 | 710.00 | 730.00 | 43,333,100 | 0 |
| 19-Jul-2022 | 725.00 | 735.00 | 700.00 | 710.00 | 45,259,100 | 0 |
| 18-Jul-2022 | 750.00 | 765.00 | 720.00 | 720.00 | 119,015,600 | 0 |
| 15-Jul-2022 | 700.00 | 760.00 | 695.00 | 740.00 | 61,276,000 | 0 |
| 14-Jul-2022 | 730.00 | 750.00 | 685.00 | 700.00 | 81,545,300 | 0 |
| 13-Jul-2022 | 865.00 | 865.00 | 735.00 | 735.00 | 74,230,200 | 0 |
| 12-Jul-2022 | 630.00 | 785.00 | 630.00 | 785.00 | 112,472,600 | 0 |
| 11-Jul-2022 | 635.00 | 645.00 | 620.00 | 630.00 | 6,555,300 | 0 |
| 08-Jul-2022 | 635.00 | 645.00 | 625.00 | 630.00 | 9,189,700 | 0 |
| 07-Jul-2022 | 620.00 | 640.00 | 620.00 | 630.00 | 7,799,000 | 0 |
| 06-Jul-2022 | 625.00 | 630.00 | 615.00 | 620.00 | 4,106,900 | 0 |
| 05-Jul-2022 | 620.00 | 635.00 | 605.00 | 625.00 | 7,044,900 | 0 |
| 04-Jul-2022 | 660.00 | 670.00 | 615.00 | 615.00 | 27,726,600 | 0 |
| 01-Jul-2022 | 705.00 | 715.00 | 660.00 | 660.00 | 21,149,600 | 0 |
| 30-Jun-2022 | 700.00 | 720.00 | 700.00 | 705.00 | 7,020,200 | 0 |
| 29-Jun-2022 | 725.00 | 725.00 | 680.00 | 700.00 | 16,404,800 | 0 |
| 28-Jun-2022 | 770.00 | 775.00 | 725.00 | 725.00 | 13,691,100 | 0 |
| 27-Jun-2022 | 770.00 | 780.00 | 760.00 | 770.00 | 6,871,500 | 0 |
| 24-Jun-2022 | 770.00 | 780.00 | 760.00 | 765.00 | 10,492,500 | 0 |
| 23-Jun-2022 | 775.00 | 780.00 | 760.00 | 765.00 | 3,432,100 | 0 |
| 22-Jun-2022 | 790.00 | 790.00 | 775.00 | 775.00 | 3,921,300 | 0 |
| 21-Jun-2022 | 795.00 | 795.00 | 775.00 | 785.00 | 7,519,300 | 0 |
| 20-Jun-2022 | 755.00 | 795.00 | 755.00 | 780.00 | 12,827,300 | 0 |
| 17-Jun-2022 | 820.00 | 820.00 | 785.00 | 795.00 | 9,692,100 | 0 |
| 16-Jun-2022 | 815.00 | 840.00 | 815.00 | 820.00 | 10,709,600 | 0 |
| 15-Jun-2022 | 835.00 | 835.00 | 805.00 | 815.00 | 12,199,200 | 0 |
| 14-Jun-2022 | 855.00 | 855.00 | 820.00 | 830.00 | 11,913,800 | 0 |
| 13-Jun-2022 | 880.00 | 880.00 | 850.00 | 855.00 | 10,458,900 | 0 |
| 10-Jun-2022 | 905.00 | 905.00 | 880.00 | 885.00 | 9,550,600 | 0 |
| 09-Jun-2022 | 920.00 | 925.00 | 900.00 | 900.00 | 8,585,300 | 0 |
| 08-Jun-2022 | 900.00 | 935.00 | 895.00 | 910.00 | 13,493,200 | 0 |