| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 705.00 | 710.00 | 705.00 | 710.00 | 6,100 | 0 |
| 25-Oct-2022 | 705.00 | 705.00 | 705.00 | 705.00 | 200 | 0 |
| 24-Oct-2022 | 715.00 | 720.00 | 700.00 | 700.00 | 1,300 | 0 |
| 21-Oct-2022 | 725.00 | 725.00 | 720.00 | 720.00 | 2,000 | 0 |
| 20-Oct-2022 | 785.00 | 785.00 | 700.00 | 720.00 | 22,300 | 0 |
| 19-Oct-2022 | 750.00 | 750.00 | 750.00 | 750.00 | 500 | 0 |
| 18-Oct-2022 | 750.00 | 750.00 | 750.00 | 750.00 | 100 | 0 |
| 17-Oct-2022 | 755.00 | 870.00 | 715.00 | 725.00 | 1,800 | 0 |
| 14-Oct-2022 | 730.00 | 730.00 | 715.00 | 720.00 | 5,400 | 0 |
| 13-Oct-2022 | 880.00 | 880.00 | 705.00 | 730.00 | 5,600 | 0 |
| 12-Oct-2022 | 740.00 | 740.00 | 730.00 | 730.00 | 4,900 | 0 |
| 11-Oct-2022 | 800.00 | 800.00 | 755.00 | 755.00 | 62,500 | 0 |
| 10-Oct-2022 | 780.00 | 785.00 | 780.00 | 780.00 | 5,300 | 0 |
| 07-Oct-2022 | 795.00 | 825.00 | 785.00 | 800.00 | 351,100 | 0 |
| 06-Oct-2022 | 820.00 | 870.00 | 805.00 | 805.00 | 64,400 | 0 |
| 05-Oct-2022 | 820.00 | 820.00 | 795.00 | 815.00 | 18,500 | 0 |
| 04-Oct-2022 | 810.00 | 900.00 | 795.00 | 795.00 | 84,600 | 0 |
| 03-Oct-2022 | 810.00 | 815.00 | 775.00 | 805.00 | 1,100 | 0 |
| 30-Sep-2022 | 870.00 | 870.00 | 785.00 | 810.00 | 11,400 | 0 |
| 29-Sep-2022 | 875.00 | 875.00 | 825.00 | 825.00 | 5,700 | 0 |
| 28-Sep-2022 | 835.00 | 885.00 | 835.00 | 835.00 | 12,500 | 0 |
| 27-Sep-2022 | 810.00 | 810.00 | 810.00 | 810.00 | 500 | 0 |
| 26-Sep-2022 | 815.00 | 825.00 | 800.00 | 825.00 | 14,100 | 0 |
| 23-Sep-2022 | 800.00 | 820.00 | 795.00 | 820.00 | 16,300 | 0 |
| 22-Sep-2022 | 805.00 | 810.00 | 800.00 | 800.00 | 6,000 | 0 |
| 21-Sep-2022 | 815.00 | 815.00 | 810.00 | 810.00 | 4,600 | 0 |
| 20-Sep-2022 | 820.00 | 820.00 | 820.00 | 820.00 | 100 | 0 |
| 19-Sep-2022 | 810.00 | 820.00 | 810.00 | 820.00 | 2,500 | 0 |
| 16-Sep-2022 | 795.00 | 810.00 | 795.00 | 800.00 | 3,900 | 0 |
| 15-Sep-2022 | 815.00 | 815.00 | 795.00 | 815.00 | 800 | 0 |
| 14-Sep-2022 | 830.00 | 830.00 | 815.00 | 815.00 | 700 | 0 |
| 13-Sep-2022 | 815.00 | 825.00 | 805.00 | 810.00 | 5,800 | 0 |
| 12-Sep-2022 | 810.00 | 825.00 | 800.00 | 815.00 | 9,400 | 0 |
| 09-Sep-2022 | 805.00 | 805.00 | 800.00 | 805.00 | 1,200 | 0 |
| 08-Sep-2022 | 825.00 | 835.00 | 805.00 | 815.00 | 3,400 | 0 |
| 07-Sep-2022 | 870.00 | 870.00 | 800.00 | 800.00 | 13,100 | 0 |
| 06-Sep-2022 | 805.00 | 840.00 | 800.00 | 815.00 | 21,900 | 0 |
| 05-Sep-2022 | 850.00 | 875.00 | 810.00 | 840.00 | 18,100 | 0 |
| 02-Sep-2022 | 870.00 | 870.00 | 850.00 | 850.00 | 400 | 0 |
| 01-Sep-2022 | 895.00 | 895.00 | 870.00 | 875.00 | 3,200 | 0 |
| 31-Aug-2022 | 845.00 | 845.00 | 845.00 | 845.00 | 100 | 0 |
| 30-Aug-2022 | 825.00 | 1,030.00 | 810.00 | 820.00 | 67,000 | 0 |
| 29-Aug-2022 | 860.00 | 860.00 | 825.00 | 860.00 | 7,700 | 0 |
| 26-Aug-2022 | 850.00 | 860.00 | 850.00 | 860.00 | 8,000 | 0 |
| 25-Aug-2022 | 875.00 | 890.00 | 860.00 | 860.00 | 1,600 | 0 |
| 24-Aug-2022 | 870.00 | 870.00 | 870.00 | 870.00 | 2,100 | 0 |
| 23-Aug-2022 | 865.00 | 900.00 | 865.00 | 880.00 | 5,800 | 0 |
| 22-Aug-2022 | 870.00 | 870.00 | 865.00 | 865.00 | 1,400 | 0 |
| 19-Aug-2022 | 870.00 | 870.00 | 870.00 | 870.00 | 1,600 | 0 |
| 18-Aug-2022 | 885.00 | 885.00 | 860.00 | 870.00 | 6,400 | 0 |
| 16-Aug-2022 | 920.00 | 920.00 | 885.00 | 885.00 | 1,700 | 0 |
| 15-Aug-2022 | 880.00 | 885.00 | 880.00 | 885.00 | 5,000 | 0 |
| 12-Aug-2022 | 890.00 | 900.00 | 860.00 | 880.00 | 3,100 | 0 |
| 11-Aug-2022 | 850.00 | 880.00 | 850.00 | 860.00 | 700 | 0 |
| 10-Aug-2022 | 850.00 | 855.00 | 850.00 | 850.00 | 3,600 | 0 |
| 09-Aug-2022 | 850.00 | 860.00 | 845.00 | 850.00 | 12,300 | 0 |
| 08-Aug-2022 | 895.00 | 900.00 | 855.00 | 855.00 | 25,500 | 0 |
| 05-Aug-2022 | 850.00 | 890.00 | 850.00 | 890.00 | 8,800 | 0 |
| 04-Aug-2022 | 890.00 | 890.00 | 845.00 | 850.00 | 8,600 | 0 |
| 03-Aug-2022 | 910.00 | 910.00 | 870.00 | 885.00 | 8,200 | 0 |
| 02-Aug-2022 | 900.00 | 915.00 | 880.00 | 910.00 | 15,400 | 0 |
| 01-Aug-2022 | 930.00 | 930.00 | 900.00 | 900.00 | 9,500 | 0 |
| 29-Jul-2022 | 925.00 | 935.00 | 920.00 | 920.00 | 13,200 | 0 |
| 28-Jul-2022 | 940.00 | 940.00 | 910.00 | 915.00 | 22,100 | 0 |
| 27-Jul-2022 | 950.00 | 960.00 | 880.00 | 935.00 | 35,600 | 0 |
| 26-Jul-2022 | 925.00 | 950.00 | 915.00 | 925.00 | 14,800 | 0 |
| 25-Jul-2022 | 960.00 | 975.00 | 920.00 | 920.00 | 73,400 | 0 |
| 22-Jul-2022 | 950.00 | 1,000.00 | 930.00 | 935.00 | 431,200 | 0 |
| 21-Jul-2022 | 1,070.00 | 1,085.00 | 1,000.00 | 1,000.00 | 95,800 | 0 |
| 20-Jul-2022 | 1,185.00 | 1,250.00 | 1,070.00 | 1,070.00 | 115,200 | 0 |
| 19-Jul-2022 | 1,205.00 | 1,360.00 | 1,130.00 | 1,150.00 | 648,000 | 0 |
| 18-Jul-2022 | 1,255.00 | 1,255.00 | 1,215.00 | 1,215.00 | 333,700 | 0 |
| 15-Jul-2022 | 1,350.00 | 1,375.00 | 1,305.00 | 1,305.00 | 310,400 | 0 |
| 14-Jul-2022 | 1,465.00 | 1,465.00 | 1,365.00 | 1,400.00 | 75,300 | 0 |
| 13-Jul-2022 | 1,450.00 | 1,510.00 | 1,405.00 | 1,465.00 | 68,800 | 0 |
| 12-Jul-2022 | 1,345.00 | 1,590.00 | 1,315.00 | 1,510.00 | 54,600 | 0 |
| 11-Jul-2022 | 1,445.00 | 1,445.00 | 1,355.00 | 1,400.00 | 13,400 | 0 |
| 08-Jul-2022 | 1,335.00 | 1,650.00 | 1,260.00 | 1,445.00 | 112,200 | 0 |
| 07-Jul-2022 | 1,385.00 | 1,385.00 | 1,310.00 | 1,350.00 | 276,600 | 0 |
| 06-Jul-2022 | 1,350.00 | 1,660.00 | 1,330.00 | 1,405.00 | 389,200 | 0 |
| 05-Jul-2022 | 1,345.00 | 1,360.00 | 1,310.00 | 1,345.00 | 17,600 | 0 |
| 04-Jul-2022 | 1,340.00 | 1,450.00 | 1,265.00 | 1,345.00 | 269,400 | 0 |
| 01-Jul-2022 | 1,330.00 | 1,450.00 | 1,260.00 | 1,340.00 | 2,274,900 | 0 |
| 30-Jun-2022 | 1,260.00 | 1,430.00 | 1,180.00 | 1,350.00 | 53,100 | 0 |
| 29-Jun-2022 | 1,360.00 | 1,360.00 | 1,265.00 | 1,265.00 | 5,400 | 0 |
| 28-Jun-2022 | 1,170.00 | 1,400.00 | 1,170.00 | 1,360.00 | 207,500 | 0 |
| 27-Jun-2022 | 1,100.00 | 1,300.00 | 1,065.00 | 1,170.00 | 362,400 | 0 |
| 24-Jun-2022 | 1,100.00 | 1,350.00 | 1,060.00 | 1,070.00 | 390,500 | 0 |
| 23-Jun-2022 | 1,090.00 | 1,090.00 | 1,020.00 | 1,080.00 | 6,300 | 0 |
| 22-Jun-2022 | 1,085.00 | 1,090.00 | 1,045.00 | 1,090.00 | 24,700 | 0 |
| 21-Jun-2022 | 1,090.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,200 | 0 |
| 20-Jun-2022 | 1,080.00 | 1,125.00 | 1,030.00 | 1,090.00 | 537,200 | 0 |
| 17-Jun-2022 | 1,005.00 | 1,090.00 | 990.00 | 1,080.00 | 14,900 | 0 |
| 16-Jun-2022 | 1,005.00 | 1,005.00 | 985.00 | 1,005.00 | 1,600 | 0 |
| 15-Jun-2022 | 975.00 | 1,090.00 | 965.00 | 1,005.00 | 42,500 | 0 |
| 14-Jun-2022 | 1,005.00 | 1,010.00 | 975.00 | 1,005.00 | 1,400 | 0 |
| 13-Jun-2022 | 990.00 | 1,015.00 | 930.00 | 1,005.00 | 261,700 | 0 |
| 10-Jun-2022 | 990.00 | 1,080.00 | 920.00 | 980.00 | 280,200 | 0 |
| 09-Jun-2022 | 1,045.00 | 1,045.00 | 975.00 | 985.00 | 18,900 | 0 |
| 08-Jun-2022 | 885.00 | 1,045.00 | 880.00 | 1,045.00 | 286,100 | 0 |