| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 675.00 | 690.00 | 665.00 | 685.00 | 478,400 | 0 |
| 25-Oct-2022 | 685.00 | 685.00 | 675.00 | 675.00 | 156,000 | 0 |
| 24-Oct-2022 | 680.00 | 685.00 | 680.00 | 685.00 | 164,100 | 0 |
| 21-Oct-2022 | 680.00 | 685.00 | 680.00 | 680.00 | 160,600 | 0 |
| 20-Oct-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 133,900 | 0 |
| 19-Oct-2022 | 675.00 | 685.00 | 675.00 | 680.00 | 228,700 | 0 |
| 18-Oct-2022 | 685.00 | 695.00 | 660.00 | 675.00 | 226,700 | 0 |
| 17-Oct-2022 | 700.00 | 700.00 | 675.00 | 685.00 | 133,300 | 0 |
| 14-Oct-2022 | 745.00 | 745.00 | 690.00 | 700.00 | 494,800 | 0 |
| 13-Oct-2022 | 760.00 | 760.00 | 740.00 | 740.00 | 281,600 | 0 |
| 12-Oct-2022 | 770.00 | 770.00 | 760.00 | 760.00 | 103,400 | 0 |
| 11-Oct-2022 | 770.00 | 775.00 | 760.00 | 775.00 | 193,100 | 0 |
| 10-Oct-2022 | 780.00 | 785.00 | 750.00 | 775.00 | 388,800 | 0 |
| 07-Oct-2022 | 790.00 | 810.00 | 780.00 | 790.00 | 315,300 | 0 |
| 06-Oct-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 50,000 | 0 |
| 05-Oct-2022 | 785.00 | 790.00 | 780.00 | 785.00 | 137,700 | 0 |
| 04-Oct-2022 | 775.00 | 795.00 | 775.00 | 785.00 | 113,800 | 0 |
| 03-Oct-2022 | 775.00 | 795.00 | 750.00 | 775.00 | 115,200 | 0 |
| 30-Sep-2022 | 770.00 | 795.00 | 750.00 | 765.00 | 149,200 | 0 |
| 29-Sep-2022 | 775.00 | 780.00 | 770.00 | 770.00 | 178,000 | 0 |
| 28-Sep-2022 | 775.00 | 780.00 | 760.00 | 775.00 | 145,600 | 0 |
| 27-Sep-2022 | 785.00 | 785.00 | 775.00 | 775.00 | 135,600 | 0 |
| 26-Sep-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 206,400 | 0 |
| 23-Sep-2022 | 790.00 | 795.00 | 785.00 | 790.00 | 52,200 | 0 |
| 22-Sep-2022 | 795.00 | 795.00 | 780.00 | 790.00 | 255,200 | 0 |
| 21-Sep-2022 | 795.00 | 795.00 | 775.00 | 790.00 | 382,800 | 0 |
| 20-Sep-2022 | 795.00 | 805.00 | 790.00 | 795.00 | 151,800 | 0 |
| 19-Sep-2022 | 805.00 | 805.00 | 790.00 | 795.00 | 157,100 | 0 |
| 16-Sep-2022 | 810.00 | 810.00 | 770.00 | 805.00 | 430,500 | 0 |
| 15-Sep-2022 | 800.00 | 815.00 | 800.00 | 810.00 | 326,200 | 0 |
| 14-Sep-2022 | 810.00 | 825.00 | 800.00 | 810.00 | 321,700 | 0 |
| 13-Sep-2022 | 815.00 | 820.00 | 800.00 | 810.00 | 655,700 | 0 |
| 12-Sep-2022 | 815.00 | 820.00 | 800.00 | 800.00 | 219,200 | 0 |
| 09-Sep-2022 | 820.00 | 820.00 | 800.00 | 810.00 | 108,600 | 0 |
| 08-Sep-2022 | 820.00 | 825.00 | 815.00 | 820.00 | 116,100 | 0 |
| 07-Sep-2022 | 825.00 | 830.00 | 815.00 | 820.00 | 140,900 | 0 |
| 06-Sep-2022 | 815.00 | 830.00 | 815.00 | 825.00 | 196,000 | 0 |
| 05-Sep-2022 | 820.00 | 835.00 | 815.00 | 820.00 | 534,500 | 0 |
| 02-Sep-2022 | 825.00 | 830.00 | 810.00 | 825.00 | 117,500 | 0 |
| 01-Sep-2022 | 820.00 | 830.00 | 815.00 | 825.00 | 17,600 | 0 |
| 31-Aug-2022 | 820.00 | 830.00 | 810.00 | 820.00 | 258,700 | 0 |
| 30-Aug-2022 | 820.00 | 850.00 | 820.00 | 820.00 | 324,800 | 0 |
| 29-Aug-2022 | 830.00 | 830.00 | 810.00 | 810.00 | 144,900 | 0 |
| 26-Aug-2022 | 820.00 | 835.00 | 820.00 | 830.00 | 81,500 | 0 |
| 25-Aug-2022 | 825.00 | 830.00 | 820.00 | 830.00 | 211,000 | 0 |
| 24-Aug-2022 | 830.00 | 835.00 | 820.00 | 830.00 | 80,600 | 0 |
| 23-Aug-2022 | 820.00 | 835.00 | 820.00 | 825.00 | 160,300 | 0 |
| 22-Aug-2022 | 840.00 | 845.00 | 815.00 | 825.00 | 99,700 | 0 |
| 19-Aug-2022 | 840.00 | 845.00 | 830.00 | 840.00 | 159,600 | 0 |
| 18-Aug-2022 | 825.00 | 860.00 | 825.00 | 840.00 | 333,000 | 0 |
| 16-Aug-2022 | 830.00 | 840.00 | 810.00 | 830.00 | 176,500 | 0 |
| 15-Aug-2022 | 845.00 | 850.00 | 830.00 | 830.00 | 76,100 | 0 |
| 12-Aug-2022 | 850.00 | 860.00 | 840.00 | 845.00 | 194,700 | 0 |
| 11-Aug-2022 | 840.00 | 860.00 | 840.00 | 845.00 | 258,900 | 0 |
| 10-Aug-2022 | 850.00 | 860.00 | 830.00 | 840.00 | 221,700 | 0 |
| 09-Aug-2022 | 840.00 | 860.00 | 800.00 | 845.00 | 288,100 | 0 |
| 08-Aug-2022 | 830.00 | 860.00 | 820.00 | 830.00 | 188,800 | 0 |
| 05-Aug-2022 | 830.00 | 830.00 | 790.00 | 825.00 | 213,900 | 0 |
| 04-Aug-2022 | 840.00 | 840.00 | 830.00 | 830.00 | 102,400 | 0 |
| 03-Aug-2022 | 860.00 | 860.00 | 825.00 | 840.00 | 87,700 | 0 |
| 02-Aug-2022 | 840.00 | 865.00 | 820.00 | 860.00 | 202,600 | 0 |
| 01-Aug-2022 | 820.00 | 860.00 | 820.00 | 840.00 | 646,100 | 0 |
| 29-Jul-2022 | 825.00 | 840.00 | 820.00 | 825.00 | 229,600 | 0 |
| 28-Jul-2022 | 815.00 | 870.00 | 810.00 | 820.00 | 1,212,600 | 0 |
| 27-Jul-2022 | 825.00 | 830.00 | 820.00 | 820.00 | 271,900 | 0 |
| 26-Jul-2022 | 820.00 | 840.00 | 815.00 | 825.00 | 155,300 | 0 |
| 25-Jul-2022 | 865.00 | 865.00 | 820.00 | 820.00 | 774,400 | 0 |
| 22-Jul-2022 | 825.00 | 880.00 | 815.00 | 845.00 | 1,190,700 | 0 |
| 21-Jul-2022 | 815.00 | 825.00 | 810.00 | 820.00 | 680,400 | 0 |
| 20-Jul-2022 | 805.00 | 820.00 | 805.00 | 810.00 | 170,300 | 0 |
| 19-Jul-2022 | 800.00 | 810.00 | 785.00 | 805.00 | 237,800 | 0 |
| 18-Jul-2022 | 790.00 | 830.00 | 790.00 | 790.00 | 818,800 | 0 |
| 15-Jul-2022 | 790.00 | 800.00 | 790.00 | 790.00 | 173,600 | 0 |
| 14-Jul-2022 | 800.00 | 810.00 | 785.00 | 790.00 | 233,400 | 0 |
| 13-Jul-2022 | 765.00 | 810.00 | 765.00 | 800.00 | 1,652,900 | 0 |
| 12-Jul-2022 | 760.00 | 770.00 | 760.00 | 765.00 | 148,700 | 0 |
| 11-Jul-2022 | 790.00 | 790.00 | 750.00 | 760.00 | 863,800 | 0 |
| 08-Jul-2022 | 800.00 | 805.00 | 765.00 | 790.00 | 386,300 | 0 |
| 07-Jul-2022 | 800.00 | 810.00 | 800.00 | 800.00 | 113,200 | 0 |
| 06-Jul-2022 | 800.00 | 810.00 | 800.00 | 800.00 | 114,400 | 0 |
| 05-Jul-2022 | 810.00 | 835.00 | 790.00 | 800.00 | 234,600 | 0 |
| 04-Jul-2022 | 855.00 | 855.00 | 800.00 | 810.00 | 726,600 | 0 |
| 01-Jul-2022 | 870.00 | 870.00 | 855.00 | 855.00 | 449,200 | 0 |
| 30-Jun-2022 | 890.00 | 890.00 | 870.00 | 870.00 | 310,800 | 0 |
| 29-Jun-2022 | 885.00 | 910.00 | 875.00 | 875.00 | 316,900 | 0 |
| 28-Jun-2022 | 880.00 | 890.00 | 875.00 | 875.00 | 137,200 | 0 |
| 27-Jun-2022 | 890.00 | 890.00 | 880.00 | 880.00 | 140,700 | 0 |
| 24-Jun-2022 | 885.00 | 905.00 | 880.00 | 890.00 | 408,900 | 0 |
| 23-Jun-2022 | 895.00 | 905.00 | 890.00 | 895.00 | 113,000 | 0 |
| 22-Jun-2022 | 895.00 | 900.00 | 895.00 | 895.00 | 108,100 | 0 |
| 21-Jun-2022 | 885.00 | 895.00 | 885.00 | 895.00 | 32,000 | 0 |
| 20-Jun-2022 | 885.00 | 885.00 | 880.00 | 885.00 | 107,700 | 0 |
| 17-Jun-2022 | 885.00 | 890.00 | 875.00 | 885.00 | 164,600 | 0 |
| 16-Jun-2022 | 895.00 | 905.00 | 885.00 | 885.00 | 291,900 | 0 |
| 15-Jun-2022 | 900.00 | 900.00 | 885.00 | 885.00 | 119,200 | 0 |
| 14-Jun-2022 | 900.00 | 905.00 | 875.00 | 895.00 | 276,700 | 0 |
| 13-Jun-2022 | 885.00 | 905.00 | 865.00 | 900.00 | 847,800 | 0 |
| 10-Jun-2022 | 895.00 | 900.00 | 880.00 | 890.00 | 159,700 | 0 |
| 09-Jun-2022 | 895.00 | 900.00 | 890.00 | 895.00 | 152,100 | 0 |
| 08-Jun-2022 | 905.00 | 915.00 | 895.00 | 895.00 | 509,400 | 0 |