| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 590.00 | 595.00 | 580.00 | 580.00 | 250,700 | 0 |
| 25-Oct-2022 | 595.00 | 600.00 | 575.00 | 580.00 | 173,400 | 0 |
| 24-Oct-2022 | 600.00 | 600.00 | 575.00 | 590.00 | 306,600 | 0 |
| 21-Oct-2022 | 600.00 | 605.00 | 590.00 | 590.00 | 216,600 | 0 |
| 20-Oct-2022 | 610.00 | 620.00 | 585.00 | 600.00 | 615,600 | 0 |
| 19-Oct-2022 | 605.00 | 615.00 | 585.00 | 610.00 | 610,900 | 0 |
| 18-Oct-2022 | 605.00 | 620.00 | 595.00 | 605.00 | 1,134,300 | 0 |
| 17-Oct-2022 | 600.00 | 610.00 | 585.00 | 600.00 | 807,800 | 0 |
| 14-Oct-2022 | 590.00 | 610.00 | 565.00 | 600.00 | 972,100 | 0 |
| 13-Oct-2022 | 585.00 | 605.00 | 550.00 | 580.00 | 1,497,600 | 0 |
| 12-Oct-2022 | 540.00 | 580.00 | 510.00 | 580.00 | 2,022,200 | 0 |
| 11-Oct-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 715,900 | 0 |
| 10-Oct-2022 | 600.00 | 600.00 | 565.00 | 575.00 | 848,700 | 0 |
| 07-Oct-2022 | 605.00 | 625.00 | 585.00 | 595.00 | 632,000 | 0 |
| 06-Oct-2022 | 575.00 | 630.00 | 575.00 | 600.00 | 1,893,900 | 0 |
| 05-Oct-2022 | 530.00 | 585.00 | 530.00 | 580.00 | 2,044,300 | 0 |
| 04-Oct-2022 | 560.00 | 565.00 | 530.00 | 535.00 | 3,265,900 | 0 |
| 03-Oct-2022 | 600.00 | 610.00 | 560.00 | 565.00 | 2,481,100 | 0 |
| 30-Sep-2022 | 635.00 | 645.00 | 600.00 | 600.00 | 2,390,700 | 0 |
| 29-Sep-2022 | 655.00 | 670.00 | 635.00 | 645.00 | 782,600 | 0 |
| 28-Sep-2022 | 645.00 | 675.00 | 635.00 | 650.00 | 474,300 | 0 |
| 27-Sep-2022 | 660.00 | 670.00 | 645.00 | 650.00 | 813,200 | 0 |
| 26-Sep-2022 | 680.00 | 685.00 | 640.00 | 660.00 | 1,310,400 | 0 |
| 23-Sep-2022 | 680.00 | 700.00 | 675.00 | 680.00 | 1,420,900 | 0 |
| 22-Sep-2022 | 685.00 | 690.00 | 670.00 | 680.00 | 593,800 | 0 |
| 21-Sep-2022 | 690.00 | 690.00 | 665.00 | 685.00 | 822,000 | 0 |
| 20-Sep-2022 | 690.00 | 700.00 | 670.00 | 690.00 | 463,300 | 0 |
| 19-Sep-2022 | 685.00 | 695.00 | 670.00 | 690.00 | 792,900 | 0 |
| 16-Sep-2022 | 715.00 | 725.00 | 680.00 | 690.00 | 1,574,400 | 0 |
| 15-Sep-2022 | 725.00 | 750.00 | 705.00 | 710.00 | 2,322,700 | 0 |
| 14-Sep-2022 | 700.00 | 720.00 | 695.00 | 720.00 | 966,500 | 0 |
| 13-Sep-2022 | 700.00 | 715.00 | 685.00 | 705.00 | 1,160,000 | 0 |
| 12-Sep-2022 | 680.00 | 710.00 | 670.00 | 695.00 | 524,900 | 0 |
| 09-Sep-2022 | 695.00 | 700.00 | 660.00 | 685.00 | 1,024,600 | 0 |
| 08-Sep-2022 | 720.00 | 740.00 | 680.00 | 690.00 | 1,867,500 | 0 |
| 07-Sep-2022 | 740.00 | 745.00 | 715.00 | 720.00 | 481,700 | 0 |
| 06-Sep-2022 | 730.00 | 755.00 | 705.00 | 730.00 | 2,443,200 | 0 |
| 05-Sep-2022 | 750.00 | 760.00 | 725.00 | 730.00 | 1,129,000 | 0 |
| 02-Sep-2022 | 760.00 | 765.00 | 725.00 | 745.00 | 641,400 | 0 |
| 01-Sep-2022 | 720.00 | 775.00 | 715.00 | 755.00 | 1,048,300 | 0 |
| 31-Aug-2022 | 775.00 | 795.00 | 730.00 | 750.00 | 3,298,900 | 0 |
| 30-Aug-2022 | 755.00 | 820.00 | 745.00 | 775.00 | 8,912,600 | 0 |
| 29-Aug-2022 | 685.00 | 745.00 | 675.00 | 745.00 | 3,988,000 | 0 |
| 26-Aug-2022 | 700.00 | 710.00 | 675.00 | 685.00 | 3,141,000 | 0 |
| 25-Aug-2022 | 690.00 | 705.00 | 670.00 | 690.00 | 2,003,100 | 0 |
| 24-Aug-2022 | 670.00 | 685.00 | 650.00 | 685.00 | 1,359,900 | 0 |
| 23-Aug-2022 | 655.00 | 670.00 | 650.00 | 660.00 | 2,189,700 | 0 |
| 22-Aug-2022 | 635.00 | 660.00 | 630.00 | 650.00 | 1,894,100 | 0 |
| 19-Aug-2022 | 635.00 | 650.00 | 625.00 | 635.00 | 513,900 | 0 |
| 18-Aug-2022 | 640.00 | 650.00 | 625.00 | 635.00 | 1,119,300 | 0 |
| 16-Aug-2022 | 625.00 | 645.00 | 625.00 | 640.00 | 503,200 | 0 |
| 15-Aug-2022 | 690.00 | 695.00 | 630.00 | 630.00 | 3,926,200 | 0 |
| 12-Aug-2022 | 700.00 | 700.00 | 670.00 | 675.00 | 997,200 | 0 |
| 11-Aug-2022 | 715.00 | 720.00 | 680.00 | 690.00 | 1,659,000 | 0 |
| 10-Aug-2022 | 695.00 | 730.00 | 690.00 | 700.00 | 5,870,300 | 0 |
| 09-Aug-2022 | 660.00 | 705.00 | 655.00 | 695.00 | 4,868,600 | 0 |
| 08-Aug-2022 | 695.00 | 695.00 | 650.00 | 660.00 | 866,300 | 0 |
| 05-Aug-2022 | 680.00 | 680.00 | 650.00 | 680.00 | 1,257,800 | 0 |
| 04-Aug-2022 | 730.00 | 740.00 | 680.00 | 680.00 | 4,626,200 | 0 |
| 03-Aug-2022 | 670.00 | 730.00 | 665.00 | 730.00 | 6,801,900 | 0 |
| 02-Aug-2022 | 640.00 | 680.00 | 640.00 | 665.00 | 2,830,900 | 0 |
| 01-Aug-2022 | 630.00 | 650.00 | 615.00 | 640.00 | 1,410,400 | 0 |
| 29-Jul-2022 | 635.00 | 645.00 | 610.00 | 630.00 | 1,515,400 | 0 |
| 28-Jul-2022 | 660.00 | 665.00 | 630.00 | 635.00 | 1,776,800 | 0 |
| 27-Jul-2022 | 670.00 | 685.00 | 650.00 | 660.00 | 2,383,900 | 0 |
| 26-Jul-2022 | 685.00 | 695.00 | 640.00 | 665.00 | 3,655,400 | 0 |
| 25-Jul-2022 | 645.00 | 685.00 | 630.00 | 675.00 | 3,635,200 | 0 |
| 22-Jul-2022 | 625.00 | 670.00 | 620.00 | 635.00 | 2,421,400 | 0 |
| 21-Jul-2022 | 625.00 | 645.00 | 610.00 | 625.00 | 1,982,400 | 0 |
| 20-Jul-2022 | 610.00 | 705.00 | 605.00 | 615.00 | 10,287,400 | 0 |
| 19-Jul-2022 | 620.00 | 625.00 | 590.00 | 610.00 | 1,187,900 | 0 |
| 18-Jul-2022 | 580.00 | 625.00 | 545.00 | 600.00 | 2,357,300 | 0 |
| 15-Jul-2022 | 620.00 | 630.00 | 580.00 | 580.00 | 3,734,100 | 0 |
| 14-Jul-2022 | 700.00 | 745.00 | 620.00 | 620.00 | 10,250,500 | 0 |
| 13-Jul-2022 | 535.00 | 665.00 | 530.00 | 665.00 | 18,767,900 | 0 |
| 12-Jul-2022 | 535.00 | 540.00 | 510.00 | 535.00 | 1,983,500 | 0 |
| 11-Jul-2022 | 510.00 | 540.00 | 505.00 | 535.00 | 962,000 | 0 |
| 08-Jul-2022 | 525.00 | 545.00 | 505.00 | 510.00 | 1,523,600 | 0 |
| 07-Jul-2022 | 498.00 | 540.00 | 498.00 | 525.00 | 2,324,200 | 0 |
| 06-Jul-2022 | 550.00 | 575.00 | 535.00 | 535.00 | 3,282,700 | 0 |
| 05-Jul-2022 | 515.00 | 590.00 | 515.00 | 570.00 | 10,200,700 | 0 |
| 04-Jul-2022 | 550.00 | 575.00 | 550.00 | 550.00 | 2,506,000 | 0 |
| 01-Jul-2022 | 630.00 | 665.00 | 590.00 | 590.00 | 5,687,900 | 0 |
| 30-Jun-2022 | 630.00 | 650.00 | 630.00 | 630.00 | 4,531,900 | 0 |
| 29-Jun-2022 | 675.00 | 750.00 | 675.00 | 675.00 | 12,562,400 | 0 |
| 28-Jun-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 552,100 | 0 |
| 27-Jun-2022 | 775.00 | 800.00 | 775.00 | 775.00 | 1,725,600 | 0 |
| 24-Jun-2022 | 925.00 | 1,040.00 | 830.00 | 830.00 | 34,743,000 | 0 |
| 23-Jun-2022 | 780.00 | 890.00 | 735.00 | 890.00 | 36,156,100 | 0 |
| 22-Jun-2022 | 600.00 | 715.00 | 590.00 | 715.00 | 22,818,700 | 0 |
| 21-Jun-2022 | 476.00 | 580.00 | 476.00 | 575.00 | 3,013,700 | 0 |
| 20-Jun-2022 | 454.00 | 482.00 | 450.00 | 476.00 | 798,900 | 0 |
| 17-Jun-2022 | 490.00 | 490.00 | 460.00 | 460.00 | 1,518,400 | 0 |
| 16-Jun-2022 | 530.00 | 550.00 | 494.00 | 494.00 | 2,247,300 | 0 |
| 15-Jun-2022 | 540.00 | 550.00 | 520.00 | 530.00 | 509,900 | 0 |
| 14-Jun-2022 | 540.00 | 555.00 | 525.00 | 540.00 | 163,900 | 0 |
| 13-Jun-2022 | 555.00 | 560.00 | 520.00 | 540.00 | 786,600 | 0 |
| 10-Jun-2022 | 570.00 | 575.00 | 535.00 | 555.00 | 1,194,100 | 0 |
| 09-Jun-2022 | 570.00 | 585.00 | 550.00 | 570.00 | 833,100 | 0 |
| 08-Jun-2022 | 540.00 | 570.00 | 520.00 | 570.00 | 715,700 | 0 |