| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 625.00 | 635.00 | 615.00 | 625.00 | 1,051,000 | 0 |
| 25-Oct-2022 | 615.00 | 625.00 | 615.00 | 625.00 | 884,100 | 0 |
| 24-Oct-2022 | 615.00 | 625.00 | 615.00 | 615.00 | 4,070,600 | 0 |
| 21-Oct-2022 | 600.00 | 620.00 | 595.00 | 615.00 | 2,894,600 | 0 |
| 20-Oct-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 2,939,300 | 0 |
| 19-Oct-2022 | 585.00 | 595.00 | 585.00 | 595.00 | 2,272,500 | 0 |
| 18-Oct-2022 | 585.00 | 585.00 | 575.00 | 585.00 | 4,105,800 | 0 |
| 17-Oct-2022 | 620.00 | 620.00 | 585.00 | 590.00 | 8,595,400 | 0 |
| 14-Oct-2022 | 625.00 | 640.00 | 615.00 | 620.00 | 3,303,200 | 0 |
| 13-Oct-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 1,673,200 | 0 |
| 12-Oct-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 2,316,700 | 0 |
| 11-Oct-2022 | 645.00 | 645.00 | 630.00 | 635.00 | 1,180,400 | 0 |
| 10-Oct-2022 | 645.00 | 645.00 | 635.00 | 645.00 | 767,400 | 0 |
| 07-Oct-2022 | 645.00 | 655.00 | 640.00 | 645.00 | 896,400 | 0 |
| 06-Oct-2022 | 655.00 | 660.00 | 645.00 | 645.00 | 820,000 | 0 |
| 05-Oct-2022 | 645.00 | 660.00 | 640.00 | 655.00 | 1,891,700 | 0 |
| 04-Oct-2022 | 625.00 | 650.00 | 625.00 | 645.00 | 2,024,600 | 0 |
| 03-Oct-2022 | 635.00 | 645.00 | 625.00 | 640.00 | 1,854,100 | 0 |
| 30-Sep-2022 | 645.00 | 650.00 | 630.00 | 635.00 | 3,504,400 | 0 |
| 29-Sep-2022 | 650.00 | 655.00 | 645.00 | 645.00 | 2,200,600 | 0 |
| 28-Sep-2022 | 660.00 | 670.00 | 650.00 | 650.00 | 4,199,200 | 0 |
| 27-Sep-2022 | 665.00 | 670.00 | 660.00 | 660.00 | 1,614,100 | 0 |
| 26-Sep-2022 | 675.00 | 680.00 | 660.00 | 665.00 | 3,176,400 | 0 |
| 23-Sep-2022 | 675.00 | 680.00 | 675.00 | 675.00 | 1,418,900 | 0 |
| 22-Sep-2022 | 650.00 | 685.00 | 650.00 | 675.00 | 3,311,700 | 0 |
| 21-Sep-2022 | 680.00 | 690.00 | 680.00 | 680.00 | 2,709,700 | 0 |
| 20-Sep-2022 | 680.00 | 690.00 | 680.00 | 680.00 | 2,238,100 | 0 |
| 19-Sep-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 2,289,800 | 0 |
| 16-Sep-2022 | 690.00 | 695.00 | 685.00 | 690.00 | 1,515,300 | 0 |
| 15-Sep-2022 | 685.00 | 690.00 | 685.00 | 690.00 | 2,029,800 | 0 |
| 14-Sep-2022 | 685.00 | 690.00 | 675.00 | 685.00 | 1,746,800 | 0 |
| 13-Sep-2022 | 685.00 | 690.00 | 685.00 | 685.00 | 1,951,700 | 0 |
| 12-Sep-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 1,733,000 | 0 |
| 09-Sep-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 2,371,100 | 0 |
| 08-Sep-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 1,738,400 | 0 |
| 07-Sep-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 3,194,900 | 0 |
| 06-Sep-2022 | 690.00 | 690.00 | 685.00 | 685.00 | 2,606,500 | 0 |
| 05-Sep-2022 | 690.00 | 695.00 | 680.00 | 685.00 | 1,836,700 | 0 |
| 02-Sep-2022 | 690.00 | 690.00 | 680.00 | 690.00 | 1,328,600 | 0 |
| 01-Sep-2022 | 690.00 | 690.00 | 680.00 | 685.00 | 1,490,000 | 0 |
| 31-Aug-2022 | 690.00 | 690.00 | 685.00 | 685.00 | 1,011,900 | 0 |
| 30-Aug-2022 | 690.00 | 695.00 | 685.00 | 690.00 | 838,400 | 0 |
| 29-Aug-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 2,005,500 | 0 |
| 26-Aug-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 1,296,200 | 0 |
| 25-Aug-2022 | 700.00 | 705.00 | 690.00 | 700.00 | 1,986,000 | 0 |
| 24-Aug-2022 | 685.00 | 700.00 | 685.00 | 700.00 | 1,997,500 | 0 |
| 23-Aug-2022 | 695.00 | 695.00 | 680.00 | 685.00 | 2,724,100 | 0 |
| 22-Aug-2022 | 705.00 | 705.00 | 680.00 | 695.00 | 5,977,500 | 0 |
| 19-Aug-2022 | 705.00 | 705.00 | 700.00 | 700.00 | 3,876,000 | 0 |
| 18-Aug-2022 | 710.00 | 715.00 | 700.00 | 710.00 | 1,986,000 | 0 |
| 16-Aug-2022 | 710.00 | 715.00 | 700.00 | 705.00 | 1,753,700 | 0 |
| 15-Aug-2022 | 710.00 | 710.00 | 705.00 | 710.00 | 1,648,400 | 0 |
| 12-Aug-2022 | 710.00 | 715.00 | 705.00 | 710.00 | 1,277,100 | 0 |
| 11-Aug-2022 | 705.00 | 710.00 | 705.00 | 710.00 | 2,550,200 | 0 |
| 10-Aug-2022 | 710.00 | 725.00 | 700.00 | 705.00 | 4,570,300 | 0 |
| 09-Aug-2022 | 715.00 | 730.00 | 710.00 | 715.00 | 6,750,500 | 0 |
| 08-Aug-2022 | 705.00 | 715.00 | 695.00 | 715.00 | 6,609,500 | 0 |
| 05-Aug-2022 | 700.00 | 705.00 | 695.00 | 705.00 | 4,796,400 | 0 |
| 04-Aug-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 3,399,200 | 0 |
| 03-Aug-2022 | 695.00 | 705.00 | 690.00 | 700.00 | 7,771,700 | 0 |
| 02-Aug-2022 | 690.00 | 700.00 | 685.00 | 695.00 | 4,093,900 | 0 |
| 01-Aug-2022 | 705.00 | 710.00 | 690.00 | 695.00 | 5,563,300 | 0 |
| 29-Jul-2022 | 680.00 | 705.00 | 680.00 | 705.00 | 14,465,500 | 0 |
| 28-Jul-2022 | 675.00 | 685.00 | 665.00 | 680.00 | 4,171,100 | 0 |
| 27-Jul-2022 | 670.00 | 680.00 | 660.00 | 675.00 | 2,944,800 | 0 |
| 26-Jul-2022 | 685.00 | 690.00 | 650.00 | 670.00 | 12,907,400 | 0 |
| 25-Jul-2022 | 710.00 | 715.00 | 680.00 | 690.00 | 5,945,300 | 0 |
| 22-Jul-2022 | 700.00 | 715.00 | 700.00 | 700.00 | 3,137,600 | 0 |
| 21-Jul-2022 | 700.00 | 710.00 | 695.00 | 700.00 | 2,587,600 | 0 |
| 20-Jul-2022 | 690.00 | 705.00 | 690.00 | 700.00 | 2,399,100 | 0 |
| 19-Jul-2022 | 685.00 | 700.00 | 675.00 | 690.00 | 2,590,000 | 0 |
| 18-Jul-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 1,946,800 | 0 |
| 15-Jul-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 2,087,400 | 0 |
| 14-Jul-2022 | 685.00 | 690.00 | 675.00 | 690.00 | 912,100 | 0 |
| 13-Jul-2022 | 685.00 | 690.00 | 685.00 | 685.00 | 1,229,600 | 0 |
| 12-Jul-2022 | 690.00 | 695.00 | 685.00 | 685.00 | 1,066,900 | 0 |
| 11-Jul-2022 | 690.00 | 695.00 | 680.00 | 690.00 | 990,400 | 0 |
| 08-Jul-2022 | 705.00 | 705.00 | 685.00 | 685.00 | 3,526,400 | 0 |
| 07-Jul-2022 | 680.00 | 695.00 | 680.00 | 690.00 | 1,547,500 | 0 |
| 06-Jul-2022 | 695.00 | 715.00 | 675.00 | 680.00 | 1,816,500 | 0 |
| 05-Jul-2022 | 685.00 | 705.00 | 680.00 | 695.00 | 3,963,600 | 0 |
| 04-Jul-2022 | 670.00 | 685.00 | 650.00 | 680.00 | 6,233,400 | 0 |
| 01-Jul-2022 | 690.00 | 700.00 | 670.00 | 670.00 | 5,263,500 | 0 |
| 30-Jun-2022 | 715.00 | 720.00 | 685.00 | 685.00 | 7,382,700 | 0 |
| 29-Jun-2022 | 720.00 | 725.00 | 710.00 | 715.00 | 5,798,100 | 0 |
| 28-Jun-2022 | 740.00 | 740.00 | 710.00 | 720.00 | 10,223,100 | 0 |
| 27-Jun-2022 | 715.00 | 740.00 | 705.00 | 730.00 | 20,822,700 | 0 |
| 24-Jun-2022 | 670.00 | 710.00 | 670.00 | 705.00 | 11,924,800 | 0 |
| 23-Jun-2022 | 700.00 | 700.00 | 670.00 | 670.00 | 3,577,000 | 0 |
| 22-Jun-2022 | 680.00 | 695.00 | 675.00 | 680.00 | 7,446,400 | 0 |
| 21-Jun-2022 | 655.00 | 675.00 | 645.00 | 675.00 | 4,538,500 | 0 |
| 20-Jun-2022 | 645.00 | 655.00 | 630.00 | 655.00 | 2,651,600 | 0 |
| 17-Jun-2022 | 660.00 | 660.00 | 635.00 | 645.00 | 7,518,900 | 0 |
| 16-Jun-2022 | 655.00 | 670.00 | 655.00 | 665.00 | 4,183,200 | 0 |
| 15-Jun-2022 | 695.00 | 695.00 | 650.00 | 655.00 | 22,936,100 | 0 |
| 14-Jun-2022 | 690.00 | 700.00 | 675.00 | 695.00 | 7,552,500 | 0 |
| 13-Jun-2022 | 720.00 | 730.00 | 685.00 | 700.00 | 13,588,600 | 0 |
| 10-Jun-2022 | 700.00 | 735.00 | 690.00 | 720.00 | 17,045,800 | 0 |
| 09-Jun-2022 | 710.00 | 725.00 | 695.00 | 700.00 | 11,198,900 | 0 |
| 08-Jun-2022 | 675.00 | 710.00 | 670.00 | 710.00 | 21,693,900 | 0 |