| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 595.00 | 595.00 | 580.00 | 590.00 | 1,357,300 | 0 |
| 25-Oct-2022 | 580.00 | 600.00 | 575.00 | 590.00 | 3,671,900 | 0 |
| 24-Oct-2022 | 580.00 | 585.00 | 570.00 | 575.00 | 1,865,100 | 0 |
| 21-Oct-2022 | 585.00 | 590.00 | 570.00 | 580.00 | 1,349,400 | 0 |
| 20-Oct-2022 | 565.00 | 585.00 | 555.00 | 580.00 | 2,566,800 | 0 |
| 19-Oct-2022 | 560.00 | 570.00 | 535.00 | 565.00 | 5,635,700 | 0 |
| 18-Oct-2022 | 555.00 | 565.00 | 545.00 | 560.00 | 1,757,000 | 0 |
| 17-Oct-2022 | 565.00 | 575.00 | 540.00 | 555.00 | 5,188,400 | 0 |
| 14-Oct-2022 | 570.00 | 580.00 | 555.00 | 565.00 | 8,568,300 | 0 |
| 13-Oct-2022 | 570.00 | 570.00 | 540.00 | 555.00 | 9,213,300 | 0 |
| 12-Oct-2022 | 605.00 | 605.00 | 565.00 | 570.00 | 13,363,900 | 0 |
| 11-Oct-2022 | 610.00 | 615.00 | 590.00 | 605.00 | 3,295,800 | 0 |
| 10-Oct-2022 | 615.00 | 615.00 | 600.00 | 610.00 | 1,334,900 | 0 |
| 07-Oct-2022 | 620.00 | 620.00 | 605.00 | 615.00 | 2,803,800 | 0 |
| 06-Oct-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 2,019,000 | 0 |
| 05-Oct-2022 | 620.00 | 625.00 | 605.00 | 620.00 | 2,364,800 | 0 |
| 04-Oct-2022 | 600.00 | 625.00 | 600.00 | 620.00 | 4,711,900 | 0 |
| 03-Oct-2022 | 585.00 | 605.00 | 580.00 | 595.00 | 3,200,600 | 0 |
| 30-Sep-2022 | 575.00 | 595.00 | 565.00 | 585.00 | 9,146,600 | 0 |
| 29-Sep-2022 | 605.00 | 615.00 | 575.00 | 575.00 | 14,628,000 | 0 |
| 28-Sep-2022 | 615.00 | 620.00 | 605.00 | 605.00 | 6,136,300 | 0 |
| 27-Sep-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 3,252,400 | 0 |
| 26-Sep-2022 | 620.00 | 625.00 | 600.00 | 610.00 | 5,026,300 | 0 |
| 23-Sep-2022 | 630.00 | 635.00 | 615.00 | 620.00 | 2,891,800 | 0 |
| 22-Sep-2022 | 615.00 | 630.00 | 600.00 | 630.00 | 7,787,000 | 0 |
| 21-Sep-2022 | 625.00 | 635.00 | 610.00 | 615.00 | 6,240,300 | 0 |
| 20-Sep-2022 | 640.00 | 645.00 | 620.00 | 630.00 | 9,344,200 | 0 |
| 19-Sep-2022 | 650.00 | 650.00 | 630.00 | 640.00 | 2,833,600 | 0 |
| 16-Sep-2022 | 645.00 | 650.00 | 635.00 | 635.00 | 6,215,100 | 0 |
| 15-Sep-2022 | 670.00 | 670.00 | 650.00 | 650.00 | 13,819,700 | 0 |
| 14-Sep-2022 | 675.00 | 675.00 | 655.00 | 665.00 | 6,328,300 | 0 |
| 13-Sep-2022 | 690.00 | 695.00 | 675.00 | 675.00 | 6,887,600 | 0 |
| 12-Sep-2022 | 670.00 | 690.00 | 665.00 | 690.00 | 7,735,800 | 0 |
| 09-Sep-2022 | 670.00 | 670.00 | 660.00 | 670.00 | 2,623,000 | 0 |
| 08-Sep-2022 | 670.00 | 680.00 | 655.00 | 660.00 | 10,312,300 | 0 |
| 07-Sep-2022 | 680.00 | 685.00 | 660.00 | 665.00 | 5,883,700 | 0 |
| 06-Sep-2022 | 680.00 | 695.00 | 675.00 | 675.00 | 5,958,200 | 0 |
| 05-Sep-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 5,378,700 | 0 |
| 02-Sep-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 2,465,800 | 0 |
| 01-Sep-2022 | 710.00 | 710.00 | 685.00 | 685.00 | 5,283,300 | 0 |
| 31-Aug-2022 | 680.00 | 700.00 | 665.00 | 700.00 | 23,168,800 | 0 |
| 30-Aug-2022 | 665.00 | 690.00 | 660.00 | 680.00 | 16,588,000 | 0 |
| 29-Aug-2022 | 670.00 | 670.00 | 650.00 | 660.00 | 9,670,900 | 0 |
| 26-Aug-2022 | 670.00 | 675.00 | 655.00 | 670.00 | 7,833,900 | 0 |
| 25-Aug-2022 | 675.00 | 675.00 | 650.00 | 660.00 | 11,509,900 | 0 |
| 24-Aug-2022 | 650.00 | 680.00 | 645.00 | 665.00 | 14,645,400 | 0 |
| 23-Aug-2022 | 635.00 | 655.00 | 630.00 | 650.00 | 10,797,000 | 0 |
| 22-Aug-2022 | 635.00 | 635.00 | 615.00 | 635.00 | 7,233,400 | 0 |
| 19-Aug-2022 | 620.00 | 635.00 | 620.00 | 630.00 | 6,010,800 | 0 |
| 18-Aug-2022 | 620.00 | 630.00 | 620.00 | 620.00 | 2,301,100 | 0 |
| 16-Aug-2022 | 620.00 | 625.00 | 615.00 | 620.00 | 2,118,200 | 0 |
| 15-Aug-2022 | 635.00 | 640.00 | 615.00 | 620.00 | 7,302,900 | 0 |
| 12-Aug-2022 | 635.00 | 650.00 | 630.00 | 635.00 | 4,667,400 | 0 |
| 11-Aug-2022 | 615.00 | 640.00 | 615.00 | 635.00 | 8,945,500 | 0 |
| 10-Aug-2022 | 660.00 | 660.00 | 610.00 | 610.00 | 14,972,500 | 0 |
| 09-Aug-2022 | 660.00 | 670.00 | 645.00 | 650.00 | 13,313,600 | 0 |
| 08-Aug-2022 | 645.00 | 660.00 | 630.00 | 660.00 | 13,703,100 | 0 |
| 05-Aug-2022 | 635.00 | 650.00 | 635.00 | 645.00 | 19,345,100 | 0 |
| 04-Aug-2022 | 615.00 | 650.00 | 610.00 | 635.00 | 20,798,900 | 0 |
| 03-Aug-2022 | 630.00 | 630.00 | 610.00 | 615.00 | 3,712,500 | 0 |
| 02-Aug-2022 | 630.00 | 640.00 | 605.00 | 620.00 | 11,578,700 | 0 |
| 01-Aug-2022 | 595.00 | 635.00 | 590.00 | 630.00 | 23,226,600 | 0 |
| 29-Jul-2022 | 595.00 | 605.00 | 585.00 | 595.00 | 14,939,600 | 0 |
| 28-Jul-2022 | 600.00 | 620.00 | 600.00 | 605.00 | 6,732,900 | 0 |
| 27-Jul-2022 | 590.00 | 605.00 | 585.00 | 600.00 | 3,553,700 | 0 |
| 26-Jul-2022 | 600.00 | 600.00 | 585.00 | 585.00 | 4,216,300 | 0 |
| 25-Jul-2022 | 600.00 | 605.00 | 600.00 | 600.00 | 4,743,500 | 0 |
| 22-Jul-2022 | 605.00 | 610.00 | 590.00 | 600.00 | 7,368,700 | 0 |
| 21-Jul-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 3,756,600 | 0 |
| 20-Jul-2022 | 585.00 | 605.00 | 585.00 | 605.00 | 8,992,800 | 0 |
| 19-Jul-2022 | 565.00 | 590.00 | 565.00 | 585.00 | 3,561,500 | 0 |
| 18-Jul-2022 | 565.00 | 575.00 | 565.00 | 565.00 | 2,705,000 | 0 |
| 15-Jul-2022 | 570.00 | 575.00 | 565.00 | 565.00 | 1,759,500 | 0 |
| 14-Jul-2022 | 565.00 | 580.00 | 555.00 | 570.00 | 4,945,200 | 0 |
| 13-Jul-2022 | 570.00 | 575.00 | 560.00 | 565.00 | 2,728,400 | 0 |
| 12-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 3,064,800 | 0 |
| 11-Jul-2022 | 590.00 | 590.00 | 560.00 | 570.00 | 4,994,000 | 0 |
| 08-Jul-2022 | 580.00 | 590.00 | 580.00 | 585.00 | 1,231,800 | 0 |
| 07-Jul-2022 | 585.00 | 595.00 | 580.00 | 580.00 | 4,636,200 | 0 |
| 06-Jul-2022 | 605.00 | 605.00 | 585.00 | 585.00 | 3,471,200 | 0 |
| 05-Jul-2022 | 595.00 | 605.00 | 590.00 | 605.00 | 4,840,400 | 0 |
| 04-Jul-2022 | 595.00 | 605.00 | 580.00 | 590.00 | 10,923,500 | 0 |
| 01-Jul-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 4,375,000 | 0 |
| 30-Jun-2022 | 590.00 | 610.00 | 585.00 | 590.00 | 17,641,300 | 0 |
| 29-Jun-2022 | 590.00 | 600.00 | 585.00 | 590.00 | 6,524,400 | 0 |
| 28-Jun-2022 | 600.00 | 605.00 | 580.00 | 590.00 | 7,625,200 | 0 |
| 27-Jun-2022 | 610.00 | 620.00 | 590.00 | 595.00 | 8,507,200 | 0 |
| 24-Jun-2022 | 570.00 | 610.00 | 570.00 | 610.00 | 12,994,700 | 0 |
| 23-Jun-2022 | 590.00 | 590.00 | 555.00 | 570.00 | 30,102,600 | 0 |
| 22-Jun-2022 | 610.00 | 615.00 | 575.00 | 585.00 | 26,861,800 | 0 |
| 21-Jun-2022 | 620.00 | 620.00 | 600.00 | 610.00 | 15,720,700 | 0 |
| 20-Jun-2022 | 630.00 | 630.00 | 610.00 | 615.00 | 9,672,800 | 0 |
| 17-Jun-2022 | 630.00 | 635.00 | 615.00 | 630.00 | 15,210,100 | 0 |
| 16-Jun-2022 | 625.00 | 635.00 | 620.00 | 630.00 | 7,425,000 | 0 |
| 15-Jun-2022 | 635.00 | 640.00 | 615.00 | 620.00 | 9,913,200 | 0 |
| 14-Jun-2022 | 625.00 | 645.00 | 620.00 | 635.00 | 5,496,300 | 0 |
| 13-Jun-2022 | 655.00 | 655.00 | 625.00 | 625.00 | 12,453,000 | 0 |
| 10-Jun-2022 | 650.00 | 665.00 | 640.00 | 650.00 | 14,604,200 | 0 |
| 09-Jun-2022 | 680.00 | 685.00 | 650.00 | 655.00 | 22,044,500 | 0 |
| 08-Jun-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 7,392,500 | 0 |