| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 20,700 | 0 |
| 25-Oct-2022 | 630.00 | 630.00 | 625.00 | 625.00 | 59,300 | 0 |
| 24-Oct-2022 | 610.00 | 630.00 | 610.00 | 630.00 | 70,800 | 0 |
| 21-Oct-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 39,200 | 0 |
| 20-Oct-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 8,319,500 | 0 |
| 19-Oct-2022 | 630.00 | 630.00 | 620.00 | 620.00 | 79,100 | 0 |
| 18-Oct-2022 | 605.00 | 630.00 | 605.00 | 620.00 | 559,400 | 0 |
| 17-Oct-2022 | 600.00 | 630.00 | 595.00 | 610.00 | 108,900 | 0 |
| 14-Oct-2022 | 620.00 | 630.00 | 600.00 | 605.00 | 137,500 | 0 |
| 13-Oct-2022 | 625.00 | 640.00 | 605.00 | 630.00 | 31,200 | 0 |
| 12-Oct-2022 | 610.00 | 625.00 | 605.00 | 620.00 | 33,700 | 0 |
| 11-Oct-2022 | 630.00 | 630.00 | 600.00 | 610.00 | 213,100 | 0 |
| 10-Oct-2022 | 625.00 | 650.00 | 625.00 | 630.00 | 24,200 | 0 |
| 07-Oct-2022 | 640.00 | 665.00 | 625.00 | 625.00 | 157,400 | 0 |
| 06-Oct-2022 | 625.00 | 635.00 | 625.00 | 625.00 | 58,100 | 0 |
| 05-Oct-2022 | 630.00 | 645.00 | 625.00 | 630.00 | 20,600 | 0 |
| 04-Oct-2022 | 630.00 | 655.00 | 625.00 | 630.00 | 30,200 | 0 |
| 03-Oct-2022 | 635.00 | 640.00 | 625.00 | 630.00 | 127,800 | 0 |
| 30-Sep-2022 | 625.00 | 650.00 | 625.00 | 635.00 | 302,800 | 0 |
| 29-Sep-2022 | 630.00 | 640.00 | 625.00 | 625.00 | 394,100 | 0 |
| 28-Sep-2022 | 630.00 | 650.00 | 625.00 | 635.00 | 116,700 | 0 |
| 27-Sep-2022 | 650.00 | 695.00 | 625.00 | 625.00 | 519,200 | 0 |
| 26-Sep-2022 | 630.00 | 765.00 | 630.00 | 650.00 | 2,788,800 | 0 |
| 23-Sep-2022 | 625.00 | 635.00 | 625.00 | 625.00 | 315,200 | 0 |
| 22-Sep-2022 | 600.00 | 630.00 | 600.00 | 620.00 | 849,400 | 0 |
| 21-Sep-2022 | 595.00 | 630.00 | 595.00 | 600.00 | 699,600 | 0 |
| 20-Sep-2022 | 585.00 | 595.00 | 585.00 | 585.00 | 22,300 | 0 |
| 19-Sep-2022 | 600.00 | 600.00 | 580.00 | 585.00 | 268,300 | 0 |
| 16-Sep-2022 | 595.00 | 600.00 | 595.00 | 600.00 | 615,700 | 0 |
| 15-Sep-2022 | 590.00 | 600.00 | 590.00 | 595.00 | 358,800 | 0 |
| 14-Sep-2022 | 590.00 | 590.00 | 580.00 | 590.00 | 75,500 | 0 |
| 13-Sep-2022 | 595.00 | 595.00 | 580.00 | 590.00 | 55,500 | 0 |
| 12-Sep-2022 | 610.00 | 610.00 | 575.00 | 595.00 | 460,100 | 0 |
| 09-Sep-2022 | 600.00 | 615.00 | 600.00 | 600.00 | 197,900 | 0 |
| 08-Sep-2022 | 600.00 | 600.00 | 590.00 | 600.00 | 22,200 | 0 |
| 07-Sep-2022 | 600.00 | 615.00 | 600.00 | 600.00 | 16,800 | 0 |
| 06-Sep-2022 | 605.00 | 615.00 | 600.00 | 600.00 | 81,800 | 0 |
| 05-Sep-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 310,100 | 0 |
| 02-Sep-2022 | 590.00 | 600.00 | 590.00 | 590.00 | 62,500 | 0 |
| 01-Sep-2022 | 590.00 | 595.00 | 590.00 | 590.00 | 13,300 | 0 |
| 31-Aug-2022 | 590.00 | 600.00 | 570.00 | 595.00 | 146,100 | 0 |
| 30-Aug-2022 | 605.00 | 610.00 | 590.00 | 590.00 | 35,000 | 0 |
| 29-Aug-2022 | 600.00 | 605.00 | 600.00 | 605.00 | 59,800 | 0 |
| 26-Aug-2022 | 620.00 | 620.00 | 590.00 | 605.00 | 66,500 | 0 |
| 25-Aug-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 30,600 | 0 |
| 24-Aug-2022 | 600.00 | 620.00 | 600.00 | 620.00 | 293,200 | 0 |
| 23-Aug-2022 | 605.00 | 615.00 | 600.00 | 615.00 | 159,600 | 0 |
| 22-Aug-2022 | 600.00 | 605.00 | 595.00 | 605.00 | 251,100 | 0 |
| 19-Aug-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 31,200 | 0 |
| 18-Aug-2022 | 605.00 | 620.00 | 605.00 | 605.00 | 91,000 | 0 |
| 16-Aug-2022 | 600.00 | 610.00 | 585.00 | 605.00 | 5,310,100 | 0 |
| 15-Aug-2022 | 605.00 | 630.00 | 585.00 | 600.00 | 406,400 | 0 |
| 12-Aug-2022 | 595.00 | 600.00 | 570.00 | 600.00 | 1,881,200 | 0 |
| 11-Aug-2022 | 585.00 | 600.00 | 585.00 | 595.00 | 259,500 | 0 |
| 10-Aug-2022 | 585.00 | 585.00 | 575.00 | 585.00 | 46,700 | 0 |
| 09-Aug-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 81,700 | 0 |
| 08-Aug-2022 | 585.00 | 590.00 | 585.00 | 590.00 | 12,400 | 0 |
| 05-Aug-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 118,500 | 0 |
| 04-Aug-2022 | 585.00 | 585.00 | 580.00 | 580.00 | 65,500 | 0 |
| 03-Aug-2022 | 590.00 | 590.00 | 585.00 | 590.00 | 43,000 | 0 |
| 02-Aug-2022 | 585.00 | 590.00 | 565.00 | 590.00 | 340,600 | 0 |
| 01-Aug-2022 | 585.00 | 595.00 | 585.00 | 585.00 | 11,400 | 0 |
| 29-Jul-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 7,100 | 0 |
| 28-Jul-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 57,400 | 0 |
| 27-Jul-2022 | 580.00 | 590.00 | 580.00 | 590.00 | 7,700 | 0 |
| 26-Jul-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 35,300 | 0 |
| 25-Jul-2022 | 580.00 | 600.00 | 570.00 | 580.00 | 64,900 | 0 |
| 22-Jul-2022 | 585.00 | 585.00 | 580.00 | 580.00 | 5,400 | 0 |
| 21-Jul-2022 | 580.00 | 590.00 | 580.00 | 580.00 | 61,100 | 0 |
| 20-Jul-2022 | 595.00 | 595.00 | 580.00 | 580.00 | 26,100 | 0 |
| 19-Jul-2022 | 580.00 | 595.00 | 580.00 | 580.00 | 15,700 | 0 |
| 18-Jul-2022 | 585.00 | 590.00 | 580.00 | 580.00 | 6,400 | 0 |
| 15-Jul-2022 | 585.00 | 585.00 | 585.00 | 585.00 | 7,700 | 0 |
| 14-Jul-2022 | 580.00 | 590.00 | 580.00 | 585.00 | 15,800 | 0 |
| 13-Jul-2022 | 580.00 | 595.00 | 580.00 | 580.00 | 14,800 | 0 |
| 12-Jul-2022 | 575.00 | 600.00 | 575.00 | 580.00 | 19,700 | 0 |
| 11-Jul-2022 | 575.00 | 590.00 | 575.00 | 580.00 | 18,300 | 0 |
| 08-Jul-2022 | 585.00 | 585.00 | 560.00 | 575.00 | 20,600 | 0 |
| 07-Jul-2022 | 615.00 | 615.00 | 570.00 | 585.00 | 87,500 | 0 |
| 06-Jul-2022 | 575.00 | 575.00 | 560.00 | 570.00 | 26,300 | 0 |
| 05-Jul-2022 | 570.00 | 575.00 | 560.00 | 575.00 | 388,400 | 0 |
| 04-Jul-2022 | 575.00 | 575.00 | 555.00 | 560.00 | 258,600 | 0 |
| 01-Jul-2022 | 570.00 | 585.00 | 555.00 | 570.00 | 432,300 | 0 |
| 30-Jun-2022 | 565.00 | 570.00 | 565.00 | 570.00 | 21,300 | 0 |
| 29-Jun-2022 | 570.00 | 580.00 | 550.00 | 570.00 | 238,700 | 0 |
| 28-Jun-2022 | 575.00 | 585.00 | 565.00 | 565.00 | 39,300 | 0 |
| 27-Jun-2022 | 580.00 | 580.00 | 575.00 | 575.00 | 72,300 | 0 |
| 24-Jun-2022 | 575.00 | 600.00 | 575.00 | 580.00 | 30,200 | 0 |
| 23-Jun-2022 | 590.00 | 590.00 | 575.00 | 575.00 | 63,200 | 0 |
| 22-Jun-2022 | 595.00 | 595.00 | 580.00 | 580.00 | 111,200 | 0 |
| 21-Jun-2022 | 580.00 | 595.00 | 580.00 | 595.00 | 137,200 | 0 |
| 20-Jun-2022 | 580.00 | 595.00 | 570.00 | 580.00 | 18,500 | 0 |
| 17-Jun-2022 | 590.00 | 595.00 | 555.00 | 580.00 | 171,800 | 0 |
| 16-Jun-2022 | 595.00 | 595.00 | 590.00 | 595.00 | 28,900 | 0 |
| 15-Jun-2022 | 605.00 | 605.00 | 590.00 | 595.00 | 30,400 | 0 |
| 14-Jun-2022 | 595.00 | 600.00 | 590.00 | 600.00 | 25,900 | 0 |
| 13-Jun-2022 | 595.00 | 620.00 | 580.00 | 595.00 | 94,500 | 0 |
| 10-Jun-2022 | 615.00 | 615.00 | 595.00 | 595.00 | 33,800 | 0 |
| 09-Jun-2022 | 600.00 | 610.00 | 600.00 | 605.00 | 54,500 | 0 |
| 08-Jun-2022 | 595.00 | 605.00 | 595.00 | 600.00 | 95,800 | 0 |