| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 700.00 | 700.00 | 660.00 | 695.00 | 181,200 | 0 |
| 25-Oct-2022 | 695.00 | 710.00 | 685.00 | 700.00 | 25,400 | 0 |
| 24-Oct-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 26,100 | 0 |
| 21-Oct-2022 | 700.00 | 700.00 | 685.00 | 695.00 | 39,300 | 0 |
| 20-Oct-2022 | 700.00 | 720.00 | 690.00 | 690.00 | 44,800 | 0 |
| 19-Oct-2022 | 650.00 | 715.00 | 645.00 | 700.00 | 54,800 | 0 |
| 18-Oct-2022 | 665.00 | 665.00 | 625.00 | 650.00 | 18,600 | 0 |
| 17-Oct-2022 | 650.00 | 650.00 | 615.00 | 615.00 | 21,000 | 0 |
| 14-Oct-2022 | 635.00 | 660.00 | 635.00 | 650.00 | 59,300 | 0 |
| 13-Oct-2022 | 635.00 | 665.00 | 630.00 | 630.00 | 15,700 | 0 |
| 12-Oct-2022 | 645.00 | 670.00 | 610.00 | 630.00 | 156,700 | 0 |
| 11-Oct-2022 | 650.00 | 650.00 | 615.00 | 640.00 | 26,900 | 0 |
| 10-Oct-2022 | 670.00 | 670.00 | 655.00 | 655.00 | 21,600 | 0 |
| 07-Oct-2022 | 670.00 | 675.00 | 665.00 | 665.00 | 48,100 | 0 |
| 06-Oct-2022 | 660.00 | 695.00 | 660.00 | 665.00 | 11,800 | 0 |
| 05-Oct-2022 | 665.00 | 665.00 | 660.00 | 660.00 | 44,300 | 0 |
| 04-Oct-2022 | 685.00 | 685.00 | 665.00 | 665.00 | 5,600 | 0 |
| 03-Oct-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 30,100 | 0 |
| 30-Sep-2022 | 700.00 | 700.00 | 660.00 | 685.00 | 182,100 | 0 |
| 29-Sep-2022 | 665.00 | 700.00 | 660.00 | 700.00 | 68,000 | 0 |
| 28-Sep-2022 | 695.00 | 695.00 | 665.00 | 665.00 | 20,600 | 0 |
| 27-Sep-2022 | 700.00 | 700.00 | 695.00 | 695.00 | 38,200 | 0 |
| 26-Sep-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 56,600 | 0 |
| 23-Sep-2022 | 705.00 | 710.00 | 685.00 | 710.00 | 14,000 | 0 |
| 22-Sep-2022 | 700.00 | 705.00 | 695.00 | 705.00 | 30,400 | 0 |
| 21-Sep-2022 | 705.00 | 715.00 | 695.00 | 695.00 | 12,800 | 0 |
| 20-Sep-2022 | 690.00 | 705.00 | 690.00 | 690.00 | 72,300 | 0 |
| 19-Sep-2022 | 685.00 | 700.00 | 685.00 | 690.00 | 73,200 | 0 |
| 16-Sep-2022 | 705.00 | 705.00 | 685.00 | 685.00 | 148,600 | 0 |
| 15-Sep-2022 | 695.00 | 700.00 | 660.00 | 695.00 | 22,500 | 0 |
| 14-Sep-2022 | 715.00 | 715.00 | 650.00 | 655.00 | 222,000 | 0 |
| 13-Sep-2022 | 675.00 | 710.00 | 675.00 | 690.00 | 63,400 | 0 |
| 12-Sep-2022 | 705.00 | 705.00 | 630.00 | 675.00 | 127,300 | 0 |
| 09-Sep-2022 | 665.00 | 665.00 | 660.00 | 665.00 | 36,700 | 0 |
| 08-Sep-2022 | 680.00 | 705.00 | 665.00 | 665.00 | 148,100 | 0 |
| 07-Sep-2022 | 700.00 | 700.00 | 655.00 | 680.00 | 56,500 | 0 |
| 06-Sep-2022 | 695.00 | 695.00 | 675.00 | 685.00 | 49,100 | 0 |
| 05-Sep-2022 | 685.00 | 710.00 | 680.00 | 695.00 | 48,100 | 0 |
| 02-Sep-2022 | 680.00 | 690.00 | 670.00 | 685.00 | 32,500 | 0 |
| 01-Sep-2022 | 675.00 | 675.00 | 630.00 | 670.00 | 189,400 | 0 |
| 31-Aug-2022 | 640.00 | 680.00 | 640.00 | 650.00 | 17,100 | 0 |
| 30-Aug-2022 | 665.00 | 665.00 | 635.00 | 635.00 | 88,500 | 0 |
| 29-Aug-2022 | 655.00 | 670.00 | 615.00 | 665.00 | 372,600 | 0 |
| 26-Aug-2022 | 700.00 | 700.00 | 655.00 | 655.00 | 1,102,800 | 0 |
| 25-Aug-2022 | 685.00 | 700.00 | 680.00 | 700.00 | 153,800 | 0 |
| 24-Aug-2022 | 690.00 | 690.00 | 685.00 | 685.00 | 27,600 | 0 |
| 23-Aug-2022 | 695.00 | 695.00 | 650.00 | 690.00 | 672,700 | 0 |
| 22-Aug-2022 | 705.00 | 725.00 | 685.00 | 695.00 | 67,100 | 0 |
| 19-Aug-2022 | 695.00 | 705.00 | 680.00 | 695.00 | 257,900 | 0 |
| 18-Aug-2022 | 695.00 | 695.00 | 665.00 | 670.00 | 58,700 | 0 |
| 16-Aug-2022 | 720.00 | 720.00 | 695.00 | 695.00 | 27,700 | 0 |
| 15-Aug-2022 | 715.00 | 720.00 | 700.00 | 720.00 | 328,900 | 0 |
| 12-Aug-2022 | 715.00 | 725.00 | 700.00 | 720.00 | 175,100 | 0 |
| 11-Aug-2022 | 765.00 | 765.00 | 715.00 | 715.00 | 1,756,500 | 0 |
| 10-Aug-2022 | 765.00 | 765.00 | 755.00 | 765.00 | 9,500 | 0 |
| 09-Aug-2022 | 770.00 | 770.00 | 765.00 | 765.00 | 26,000 | 0 |
| 08-Aug-2022 | 790.00 | 800.00 | 770.00 | 770.00 | 37,900 | 0 |
| 05-Aug-2022 | 800.00 | 800.00 | 770.00 | 790.00 | 26,900 | 0 |
| 04-Aug-2022 | 740.00 | 780.00 | 705.00 | 780.00 | 142,900 | 0 |
| 03-Aug-2022 | 785.00 | 785.00 | 740.00 | 740.00 | 653,400 | 0 |
| 02-Aug-2022 | 815.00 | 815.00 | 770.00 | 785.00 | 90,600 | 0 |
| 01-Aug-2022 | 835.00 | 835.00 | 785.00 | 790.00 | 233,000 | 0 |
| 29-Jul-2022 | 835.00 | 890.00 | 780.00 | 835.00 | 331,900 | 0 |
| 28-Jul-2022 | 815.00 | 950.00 | 805.00 | 835.00 | 75,500 | 0 |
| 27-Jul-2022 | 780.00 | 820.00 | 780.00 | 815.00 | 23,600 | 0 |
| 26-Jul-2022 | 820.00 | 820.00 | 775.00 | 775.00 | 262,000 | 0 |
| 25-Jul-2022 | 830.00 | 830.00 | 790.00 | 820.00 | 28,900 | 0 |
| 22-Jul-2022 | 820.00 | 880.00 | 820.00 | 830.00 | 135,600 | 0 |
| 21-Jul-2022 | 800.00 | 815.00 | 785.00 | 810.00 | 88,600 | 0 |
| 20-Jul-2022 | 800.00 | 815.00 | 780.00 | 800.00 | 9,500 | 0 |
| 19-Jul-2022 | 825.00 | 825.00 | 775.00 | 780.00 | 958,000 | 0 |
| 18-Jul-2022 | 875.00 | 875.00 | 830.00 | 830.00 | 32,000 | 0 |
| 15-Jul-2022 | 825.00 | 865.00 | 785.00 | 825.00 | 244,600 | 0 |
| 14-Jul-2022 | 870.00 | 890.00 | 820.00 | 825.00 | 211,600 | 0 |
| 13-Jul-2022 | 930.00 | 930.00 | 870.00 | 870.00 | 176,300 | 0 |
| 12-Jul-2022 | 925.00 | 925.00 | 915.00 | 925.00 | 30,900 | 0 |
| 11-Jul-2022 | 975.00 | 1,000.00 | 925.00 | 925.00 | 132,600 | 0 |
| 08-Jul-2022 | 935.00 | 975.00 | 895.00 | 975.00 | 62,900 | 0 |
| 07-Jul-2022 | 925.00 | 945.00 | 925.00 | 935.00 | 1,900 | 0 |
| 06-Jul-2022 | 925.00 | 950.00 | 875.00 | 925.00 | 200,700 | 0 |
| 05-Jul-2022 | 955.00 | 975.00 | 925.00 | 925.00 | 30,300 | 0 |
| 04-Jul-2022 | 950.00 | 1,000.00 | 930.00 | 955.00 | 39,300 | 0 |
| 01-Jul-2022 | 920.00 | 950.00 | 910.00 | 950.00 | 51,600 | 0 |
| 30-Jun-2022 | 905.00 | 920.00 | 895.00 | 920.00 | 78,200 | 0 |
| 29-Jun-2022 | 960.00 | 960.00 | 900.00 | 900.00 | 42,200 | 0 |
| 28-Jun-2022 | 935.00 | 950.00 | 925.00 | 950.00 | 77,700 | 0 |
| 27-Jun-2022 | 985.00 | 985.00 | 930.00 | 935.00 | 93,200 | 0 |
| 24-Jun-2022 | 910.00 | 995.00 | 895.00 | 985.00 | 252,000 | 0 |
| 23-Jun-2022 | 960.00 | 960.00 | 900.00 | 910.00 | 225,000 | 0 |
| 22-Jun-2022 | 960.00 | 965.00 | 960.00 | 960.00 | 4,300 | 0 |
| 21-Jun-2022 | 1,005.00 | 1,005.00 | 970.00 | 970.00 | 12,300 | 0 |
| 20-Jun-2022 | 1,030.00 | 1,030.00 | 965.00 | 965.00 | 488,900 | 0 |
| 17-Jun-2022 | 1,020.00 | 1,030.00 | 975.00 | 1,030.00 | 62,200 | 0 |
| 16-Jun-2022 | 980.00 | 1,020.00 | 980.00 | 1,020.00 | 109,100 | 0 |
| 15-Jun-2022 | 1,135.00 | 1,135.00 | 985.00 | 985.00 | 546,900 | 0 |
| 14-Jun-2022 | 1,060.00 | 1,085.00 | 1,010.00 | 1,050.00 | 197,800 | 0 |
| 13-Jun-2022 | 1,135.00 | 1,135.00 | 1,075.00 | 1,075.00 | 357,400 | 0 |
| 10-Jun-2022 | 1,135.00 | 1,170.00 | 1,090.00 | 1,140.00 | 73,200 | 0 |
| 09-Jun-2022 | 1,190.00 | 1,190.00 | 1,130.00 | 1,135.00 | 401,400 | 0 |
| 08-Jun-2022 | 1,195.00 | 1,200.00 | 1,130.00 | 1,195.00 | 372,200 | 0 |