| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 735.00 | 740.00 | 725.00 | 725.00 | 195,100 | 0 |
| 25-Oct-2022 | 725.00 | 750.00 | 720.00 | 750.00 | 90,400 | 0 |
| 24-Oct-2022 | 750.00 | 750.00 | 725.00 | 730.00 | 143,100 | 0 |
| 21-Oct-2022 | 710.00 | 760.00 | 700.00 | 760.00 | 112,300 | 0 |
| 20-Oct-2022 | 675.00 | 730.00 | 670.00 | 710.00 | 293,500 | 0 |
| 19-Oct-2022 | 710.00 | 710.00 | 675.00 | 675.00 | 575,500 | 0 |
| 18-Oct-2022 | 720.00 | 720.00 | 695.00 | 710.00 | 418,100 | 0 |
| 17-Oct-2022 | 720.00 | 720.00 | 695.00 | 720.00 | 441,300 | 0 |
| 14-Oct-2022 | 725.00 | 730.00 | 700.00 | 725.00 | 188,600 | 0 |
| 13-Oct-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 195,200 | 0 |
| 12-Oct-2022 | 725.00 | 730.00 | 705.00 | 730.00 | 94,000 | 0 |
| 11-Oct-2022 | 730.00 | 735.00 | 715.00 | 715.00 | 55,400 | 0 |
| 10-Oct-2022 | 725.00 | 730.00 | 700.00 | 725.00 | 214,300 | 0 |
| 07-Oct-2022 | 735.00 | 745.00 | 720.00 | 730.00 | 105,000 | 0 |
| 06-Oct-2022 | 750.00 | 765.00 | 735.00 | 740.00 | 133,100 | 0 |
| 05-Oct-2022 | 755.00 | 760.00 | 735.00 | 745.00 | 61,400 | 0 |
| 04-Oct-2022 | 725.00 | 770.00 | 720.00 | 750.00 | 206,400 | 0 |
| 03-Oct-2022 | 715.00 | 720.00 | 690.00 | 720.00 | 506,200 | 0 |
| 30-Sep-2022 | 755.00 | 755.00 | 715.00 | 720.00 | 1,071,800 | 0 |
| 29-Sep-2022 | 785.00 | 785.00 | 735.00 | 765.00 | 591,300 | 0 |
| 28-Sep-2022 | 800.00 | 800.00 | 770.00 | 785.00 | 262,000 | 0 |
| 27-Sep-2022 | 785.00 | 795.00 | 765.00 | 795.00 | 339,700 | 0 |
| 26-Sep-2022 | 775.00 | 810.00 | 750.00 | 785.00 | 891,300 | 0 |
| 23-Sep-2022 | 750.00 | 795.00 | 740.00 | 775.00 | 652,800 | 0 |
| 22-Sep-2022 | 725.00 | 750.00 | 720.00 | 750.00 | 107,500 | 0 |
| 21-Sep-2022 | 745.00 | 750.00 | 720.00 | 745.00 | 158,800 | 0 |
| 20-Sep-2022 | 770.00 | 770.00 | 720.00 | 745.00 | 1,018,300 | 0 |
| 19-Sep-2022 | 775.00 | 790.00 | 750.00 | 770.00 | 824,700 | 0 |
| 16-Sep-2022 | 780.00 | 805.00 | 745.00 | 775.00 | 1,162,400 | 0 |
| 15-Sep-2022 | 775.00 | 790.00 | 770.00 | 785.00 | 886,400 | 0 |
| 14-Sep-2022 | 725.00 | 770.00 | 710.00 | 760.00 | 1,150,400 | 0 |
| 13-Sep-2022 | 695.00 | 745.00 | 680.00 | 725.00 | 625,600 | 0 |
| 12-Sep-2022 | 675.00 | 695.00 | 675.00 | 695.00 | 417,500 | 0 |
| 09-Sep-2022 | 675.00 | 675.00 | 655.00 | 675.00 | 230,800 | 0 |
| 08-Sep-2022 | 675.00 | 690.00 | 660.00 | 675.00 | 349,000 | 0 |
| 07-Sep-2022 | 690.00 | 690.00 | 670.00 | 675.00 | 742,100 | 0 |
| 06-Sep-2022 | 665.00 | 675.00 | 650.00 | 675.00 | 795,400 | 0 |
| 05-Sep-2022 | 655.00 | 690.00 | 645.00 | 665.00 | 911,400 | 0 |
| 02-Sep-2022 | 640.00 | 650.00 | 635.00 | 645.00 | 313,500 | 0 |
| 01-Sep-2022 | 645.00 | 645.00 | 635.00 | 640.00 | 183,300 | 0 |
| 31-Aug-2022 | 640.00 | 640.00 | 620.00 | 630.00 | 246,400 | 0 |
| 30-Aug-2022 | 615.00 | 645.00 | 615.00 | 640.00 | 339,600 | 0 |
| 29-Aug-2022 | 620.00 | 620.00 | 610.00 | 615.00 | 127,100 | 0 |
| 26-Aug-2022 | 620.00 | 620.00 | 610.00 | 620.00 | 76,000 | 0 |
| 25-Aug-2022 | 620.00 | 620.00 | 615.00 | 620.00 | 62,500 | 0 |
| 24-Aug-2022 | 620.00 | 625.00 | 605.00 | 620.00 | 423,200 | 0 |
| 23-Aug-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 118,200 | 0 |
| 22-Aug-2022 | 620.00 | 625.00 | 605.00 | 625.00 | 1,283,300 | 0 |
| 19-Aug-2022 | 615.00 | 630.00 | 615.00 | 625.00 | 422,600 | 0 |
| 18-Aug-2022 | 625.00 | 625.00 | 605.00 | 615.00 | 473,500 | 0 |
| 16-Aug-2022 | 625.00 | 625.00 | 615.00 | 625.00 | 243,200 | 0 |
| 15-Aug-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 271,600 | 0 |
| 12-Aug-2022 | 620.00 | 630.00 | 620.00 | 630.00 | 123,900 | 0 |
| 11-Aug-2022 | 630.00 | 630.00 | 610.00 | 630.00 | 306,000 | 0 |
| 10-Aug-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 55,200 | 0 |
| 09-Aug-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 449,900 | 0 |
| 08-Aug-2022 | 625.00 | 635.00 | 625.00 | 630.00 | 742,900 | 0 |
| 05-Aug-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 364,400 | 0 |
| 04-Aug-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 186,300 | 0 |
| 03-Aug-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 320,500 | 0 |
| 02-Aug-2022 | 625.00 | 635.00 | 620.00 | 630.00 | 266,400 | 0 |
| 01-Aug-2022 | 620.00 | 650.00 | 615.00 | 625.00 | 1,068,200 | 0 |
| 29-Jul-2022 | 615.00 | 625.00 | 605.00 | 620.00 | 169,200 | 0 |
| 28-Jul-2022 | 625.00 | 630.00 | 600.00 | 610.00 | 462,000 | 0 |
| 27-Jul-2022 | 595.00 | 640.00 | 595.00 | 615.00 | 1,900,000 | 0 |
| 26-Jul-2022 | 620.00 | 625.00 | 595.00 | 595.00 | 139,800 | 0 |
| 25-Jul-2022 | 575.00 | 620.00 | 575.00 | 610.00 | 849,700 | 0 |
| 22-Jul-2022 | 570.00 | 570.00 | 565.00 | 570.00 | 118,200 | 0 |
| 21-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 20,000 | 0 |
| 20-Jul-2022 | 565.00 | 575.00 | 550.00 | 575.00 | 84,400 | 0 |
| 19-Jul-2022 | 570.00 | 575.00 | 560.00 | 575.00 | 109,800 | 0 |
| 18-Jul-2022 | 585.00 | 590.00 | 570.00 | 585.00 | 27,800 | 0 |
| 15-Jul-2022 | 585.00 | 590.00 | 570.00 | 585.00 | 116,400 | 0 |
| 14-Jul-2022 | 585.00 | 585.00 | 560.00 | 585.00 | 63,800 | 0 |
| 13-Jul-2022 | 580.00 | 585.00 | 570.00 | 585.00 | 39,900 | 0 |
| 12-Jul-2022 | 575.00 | 595.00 | 565.00 | 595.00 | 61,300 | 0 |
| 11-Jul-2022 | 570.00 | 580.00 | 565.00 | 570.00 | 14,200 | 0 |
| 08-Jul-2022 | 575.00 | 585.00 | 535.00 | 570.00 | 294,200 | 0 |
| 07-Jul-2022 | 575.00 | 575.00 | 570.00 | 575.00 | 42,500 | 0 |
| 06-Jul-2022 | 580.00 | 580.00 | 565.00 | 575.00 | 51,400 | 0 |
| 05-Jul-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 21,900 | 0 |
| 04-Jul-2022 | 575.00 | 580.00 | 560.00 | 580.00 | 220,100 | 0 |
| 01-Jul-2022 | 590.00 | 595.00 | 565.00 | 575.00 | 59,000 | 0 |
| 30-Jun-2022 | 600.00 | 605.00 | 585.00 | 600.00 | 93,100 | 0 |
| 29-Jun-2022 | 620.00 | 625.00 | 590.00 | 605.00 | 208,100 | 0 |
| 28-Jun-2022 | 585.00 | 630.00 | 575.00 | 630.00 | 217,300 | 0 |
| 27-Jun-2022 | 590.00 | 595.00 | 575.00 | 580.00 | 134,300 | 0 |
| 24-Jun-2022 | 580.00 | 590.00 | 570.00 | 590.00 | 70,800 | 0 |
| 23-Jun-2022 | 585.00 | 590.00 | 570.00 | 580.00 | 10,700 | 0 |
| 22-Jun-2022 | 585.00 | 585.00 | 570.00 | 580.00 | 42,300 | 0 |
| 21-Jun-2022 | 575.00 | 585.00 | 575.00 | 585.00 | 73,200 | 0 |
| 20-Jun-2022 | 575.00 | 580.00 | 565.00 | 575.00 | 63,300 | 0 |
| 17-Jun-2022 | 575.00 | 585.00 | 565.00 | 575.00 | 178,700 | 0 |
| 16-Jun-2022 | 580.00 | 585.00 | 565.00 | 585.00 | 171,900 | 0 |
| 15-Jun-2022 | 595.00 | 595.00 | 580.00 | 585.00 | 79,100 | 0 |
| 14-Jun-2022 | 580.00 | 600.00 | 580.00 | 590.00 | 79,500 | 0 |
| 13-Jun-2022 | 595.00 | 600.00 | 560.00 | 580.00 | 372,000 | 0 |
| 10-Jun-2022 | 600.00 | 600.00 | 595.00 | 600.00 | 84,800 | 0 |
| 09-Jun-2022 | 605.00 | 605.00 | 595.00 | 605.00 | 48,300 | 0 |
| 08-Jun-2022 | 600.00 | 625.00 | 595.00 | 600.00 | 336,900 | 0 |