| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 765.00 | 765.00 | 755.00 | 760.00 | 5,341,900 | 0 |
| 25-Oct-2022 | 765.00 | 770.00 | 760.00 | 760.00 | 6,628,500 | 0 |
| 24-Oct-2022 | 750.00 | 765.00 | 750.00 | 760.00 | 22,551,100 | 0 |
| 21-Oct-2022 | 730.00 | 755.00 | 730.00 | 750.00 | 20,971,200 | 0 |
| 20-Oct-2022 | 720.00 | 740.00 | 715.00 | 725.00 | 10,107,200 | 0 |
| 19-Oct-2022 | 710.00 | 725.00 | 705.00 | 720.00 | 6,213,300 | 0 |
| 18-Oct-2022 | 705.00 | 715.00 | 700.00 | 710.00 | 5,971,400 | 0 |
| 17-Oct-2022 | 715.00 | 715.00 | 700.00 | 705.00 | 3,742,200 | 0 |
| 14-Oct-2022 | 720.00 | 725.00 | 710.00 | 710.00 | 3,890,400 | 0 |
| 13-Oct-2022 | 720.00 | 720.00 | 700.00 | 715.00 | 14,763,100 | 0 |
| 12-Oct-2022 | 725.00 | 730.00 | 715.00 | 720.00 | 3,214,800 | 0 |
| 11-Oct-2022 | 735.00 | 740.00 | 725.00 | 725.00 | 3,999,300 | 0 |
| 10-Oct-2022 | 720.00 | 740.00 | 710.00 | 735.00 | 5,498,900 | 0 |
| 07-Oct-2022 | 730.00 | 735.00 | 715.00 | 720.00 | 2,740,000 | 0 |
| 06-Oct-2022 | 720.00 | 735.00 | 720.00 | 730.00 | 1,586,100 | 0 |
| 05-Oct-2022 | 730.00 | 735.00 | 725.00 | 725.00 | 4,891,900 | 0 |
| 04-Oct-2022 | 730.00 | 740.00 | 725.00 | 725.00 | 6,016,900 | 0 |
| 03-Oct-2022 | 720.00 | 740.00 | 720.00 | 725.00 | 3,286,700 | 0 |
| 30-Sep-2022 | 725.00 | 730.00 | 700.00 | 725.00 | 16,215,200 | 0 |
| 29-Sep-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 6,993,100 | 0 |
| 28-Sep-2022 | 745.00 | 745.00 | 730.00 | 735.00 | 4,143,000 | 0 |
| 27-Sep-2022 | 740.00 | 750.00 | 735.00 | 745.00 | 8,263,300 | 0 |
| 26-Sep-2022 | 780.00 | 780.00 | 740.00 | 745.00 | 17,497,600 | 0 |
| 23-Sep-2022 | 775.00 | 790.00 | 775.00 | 780.00 | 9,475,900 | 0 |
| 22-Sep-2022 | 785.00 | 790.00 | 760.00 | 780.00 | 14,607,500 | 0 |
| 21-Sep-2022 | 785.00 | 790.00 | 780.00 | 785.00 | 4,915,500 | 0 |
| 20-Sep-2022 | 800.00 | 810.00 | 785.00 | 785.00 | 10,075,200 | 0 |
| 19-Sep-2022 | 795.00 | 795.00 | 780.00 | 790.00 | 7,641,200 | 0 |
| 16-Sep-2022 | 790.00 | 795.00 | 785.00 | 795.00 | 9,472,600 | 0 |
| 15-Sep-2022 | 790.00 | 800.00 | 785.00 | 790.00 | 16,598,800 | 0 |
| 14-Sep-2022 | 790.00 | 790.00 | 775.00 | 790.00 | 18,216,200 | 0 |
| 13-Sep-2022 | 790.00 | 805.00 | 785.00 | 795.00 | 9,665,800 | 0 |
| 12-Sep-2022 | 760.00 | 790.00 | 760.00 | 790.00 | 16,005,100 | 0 |
| 09-Sep-2022 | 760.00 | 765.00 | 750.00 | 760.00 | 6,291,700 | 0 |
| 08-Sep-2022 | 750.00 | 775.00 | 750.00 | 760.00 | 8,224,800 | 0 |
| 07-Sep-2022 | 765.00 | 765.00 | 750.00 | 750.00 | 11,934,800 | 0 |
| 06-Sep-2022 | 755.00 | 765.00 | 750.00 | 765.00 | 11,097,600 | 0 |
| 05-Sep-2022 | 745.00 | 755.00 | 740.00 | 755.00 | 10,641,000 | 0 |
| 02-Sep-2022 | 745.00 | 755.00 | 740.00 | 750.00 | 30,150,100 | 0 |
| 01-Sep-2022 | 700.00 | 760.00 | 700.00 | 740.00 | 18,130,500 | 0 |
| 31-Aug-2022 | 715.00 | 720.00 | 705.00 | 705.00 | 14,039,300 | 0 |
| 30-Aug-2022 | 715.00 | 720.00 | 710.00 | 715.00 | 12,096,300 | 0 |
| 29-Aug-2022 | 715.00 | 715.00 | 700.00 | 715.00 | 8,438,600 | 0 |
| 26-Aug-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 14,317,900 | 0 |
| 25-Aug-2022 | 710.00 | 730.00 | 705.00 | 715.00 | 32,075,800 | 0 |
| 24-Aug-2022 | 675.00 | 700.00 | 675.00 | 700.00 | 5,512,800 | 0 |
| 23-Aug-2022 | 690.00 | 695.00 | 675.00 | 675.00 | 7,365,300 | 0 |
| 22-Aug-2022 | 705.00 | 705.00 | 685.00 | 690.00 | 5,987,900 | 0 |
| 19-Aug-2022 | 690.00 | 710.00 | 690.00 | 705.00 | 3,581,200 | 0 |
| 18-Aug-2022 | 705.00 | 705.00 | 690.00 | 695.00 | 6,229,000 | 0 |
| 16-Aug-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 3,880,000 | 0 |
| 15-Aug-2022 | 710.00 | 710.00 | 700.00 | 710.00 | 4,109,000 | 0 |
| 12-Aug-2022 | 705.00 | 720.00 | 705.00 | 710.00 | 5,916,600 | 0 |
| 11-Aug-2022 | 700.00 | 720.00 | 700.00 | 715.00 | 8,233,700 | 0 |
| 10-Aug-2022 | 695.00 | 700.00 | 690.00 | 700.00 | 6,160,100 | 0 |
| 09-Aug-2022 | 705.00 | 715.00 | 695.00 | 695.00 | 4,738,100 | 0 |
| 08-Aug-2022 | 720.00 | 725.00 | 700.00 | 705.00 | 8,850,500 | 0 |
| 05-Aug-2022 | 695.00 | 730.00 | 695.00 | 720.00 | 41,165,100 | 0 |
| 04-Aug-2022 | 700.00 | 710.00 | 690.00 | 695.00 | 11,428,400 | 0 |
| 03-Aug-2022 | 695.00 | 700.00 | 685.00 | 695.00 | 14,052,100 | 0 |
| 02-Aug-2022 | 650.00 | 720.00 | 650.00 | 700.00 | 46,904,900 | 0 |
| 01-Aug-2022 | 640.00 | 655.00 | 640.00 | 650.00 | 13,603,100 | 0 |
| 29-Jul-2022 | 640.00 | 660.00 | 625.00 | 640.00 | 7,993,200 | 0 |
| 28-Jul-2022 | 625.00 | 645.00 | 620.00 | 640.00 | 6,298,200 | 0 |
| 27-Jul-2022 | 625.00 | 630.00 | 615.00 | 620.00 | 47,716,300 | 0 |
| 26-Jul-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 11,482,600 | 0 |
| 25-Jul-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 14,871,500 | 0 |
| 22-Jul-2022 | 630.00 | 640.00 | 625.00 | 630.00 | 5,015,600 | 0 |
| 21-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 5,157,400 | 0 |
| 20-Jul-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 632,700 | 0 |
| 19-Jul-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 2,267,800 | 0 |
| 18-Jul-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 9,312,100 | 0 |
| 15-Jul-2022 | 625.00 | 630.00 | 625.00 | 625.00 | 1,790,600 | 0 |
| 14-Jul-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 20,173,400 | 0 |
| 13-Jul-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 3,063,300 | 0 |
| 12-Jul-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 3,862,600 | 0 |
| 11-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 3,128,900 | 0 |
| 08-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 9,752,400 | 0 |
| 07-Jul-2022 | 625.00 | 635.00 | 625.00 | 635.00 | 2,904,200 | 0 |
| 06-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 3,747,200 | 0 |
| 05-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 9,417,500 | 0 |
| 04-Jul-2022 | 635.00 | 635.00 | 625.00 | 630.00 | 8,900,200 | 0 |
| 01-Jul-2022 | 640.00 | 640.00 | 630.00 | 635.00 | 6,251,600 | 0 |
| 30-Jun-2022 | 635.00 | 640.00 | 635.00 | 635.00 | 1,787,200 | 0 |
| 29-Jun-2022 | 635.00 | 640.00 | 635.00 | 640.00 | 1,523,600 | 0 |
| 28-Jun-2022 | 640.00 | 645.00 | 635.00 | 635.00 | 2,691,500 | 0 |
| 27-Jun-2022 | 635.00 | 640.00 | 635.00 | 640.00 | 4,230,200 | 0 |
| 24-Jun-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 4,262,100 | 0 |
| 23-Jun-2022 | 640.00 | 645.00 | 630.00 | 630.00 | 6,375,700 | 0 |
| 22-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 5,466,100 | 0 |
| 21-Jun-2022 | 635.00 | 645.00 | 635.00 | 640.00 | 4,019,700 | 0 |
| 20-Jun-2022 | 640.00 | 640.00 | 635.00 | 635.00 | 14,385,600 | 0 |
| 17-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 8,957,600 | 0 |
| 16-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 32,334,800 | 0 |
| 15-Jun-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 1,713,900 | 0 |
| 14-Jun-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 14,532,600 | 0 |
| 13-Jun-2022 | 640.00 | 645.00 | 630.00 | 635.00 | 11,927,200 | 0 |
| 10-Jun-2022 | 640.00 | 640.00 | 635.00 | 640.00 | 12,445,900 | 0 |
| 09-Jun-2022 | 645.00 | 645.00 | 635.00 | 640.00 | 28,445,400 | 0 |
| 08-Jun-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 30,272,800 | 0 |