| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 640.00 | 650.00 | 625.00 | 645.00 | 15,200 | 0 |
| 25-Oct-2022 | 650.00 | 650.00 | 625.00 | 640.00 | 3,500 | 0 |
| 24-Oct-2022 | 645.00 | 645.00 | 610.00 | 635.00 | 17,500 | 0 |
| 21-Oct-2022 | 650.00 | 650.00 | 620.00 | 635.00 | 9,200 | 0 |
| 20-Oct-2022 | 650.00 | 650.00 | 625.00 | 640.00 | 1,700 | 0 |
| 19-Oct-2022 | 640.00 | 650.00 | 605.00 | 640.00 | 7,400 | 0 |
| 18-Oct-2022 | 650.00 | 650.00 | 625.00 | 640.00 | 5,000 | 0 |
| 17-Oct-2022 | 635.00 | 640.00 | 600.00 | 630.00 | 7,000 | 0 |
| 14-Oct-2022 | 600.00 | 640.00 | 595.00 | 635.00 | 13,100 | 0 |
| 13-Oct-2022 | 615.00 | 635.00 | 595.00 | 595.00 | 13,700 | 0 |
| 12-Oct-2022 | 625.00 | 645.00 | 615.00 | 635.00 | 8,200 | 0 |
| 11-Oct-2022 | 650.00 | 650.00 | 615.00 | 625.00 | 11,500 | 0 |
| 10-Oct-2022 | 650.00 | 650.00 | 620.00 | 620.00 | 26,800 | 0 |
| 07-Oct-2022 | 650.00 | 690.00 | 620.00 | 635.00 | 49,300 | 0 |
| 06-Oct-2022 | 640.00 | 675.00 | 640.00 | 640.00 | 273,700 | 0 |
| 05-Oct-2022 | 735.00 | 735.00 | 685.00 | 685.00 | 159,000 | 0 |
| 04-Oct-2022 | 790.00 | 790.00 | 735.00 | 735.00 | 23,000 | 0 |
| 03-Oct-2022 | 735.00 | 800.00 | 720.00 | 790.00 | 26,600 | 0 |
| 30-Sep-2022 | 810.00 | 815.00 | 755.00 | 765.00 | 16,000 | 0 |
| 29-Sep-2022 | 800.00 | 835.00 | 790.00 | 810.00 | 29,500 | 0 |
| 28-Sep-2022 | 805.00 | 1,000.00 | 800.00 | 845.00 | 93,700 | 0 |
| 27-Sep-2022 | 860.00 | 860.00 | 860.00 | 860.00 | 31,700 | 0 |
| 26-Sep-2022 | 990.00 | 1,025.00 | 920.00 | 920.00 | 140,600 | 0 |
| 23-Sep-2022 | 785.00 | 985.00 | 735.00 | 985.00 | 511,000 | 0 |
| 22-Sep-2022 | 735.00 | 790.00 | 680.00 | 790.00 | 57,900 | 0 |
| 21-Sep-2022 | 835.00 | 890.00 | 730.00 | 730.00 | 444,100 | 0 |
| 20-Sep-2022 | 640.00 | 780.00 | 600.00 | 780.00 | 763,400 | 0 |
| 19-Sep-2022 | 600.00 | 625.00 | 600.00 | 625.00 | 5,200 | 0 |
| 16-Sep-2022 | 630.00 | 635.00 | 600.00 | 600.00 | 9,700 | 0 |
| 15-Sep-2022 | 640.00 | 640.00 | 625.00 | 635.00 | 1,100 | 0 |
| 14-Sep-2022 | 600.00 | 630.00 | 600.00 | 630.00 | 2,700 | 0 |
| 13-Sep-2022 | 600.00 | 640.00 | 600.00 | 620.00 | 6,200 | 0 |
| 12-Sep-2022 | 625.00 | 650.00 | 610.00 | 640.00 | 6,700 | 0 |
| 09-Sep-2022 | 625.00 | 625.00 | 590.00 | 625.00 | 17,600 | 0 |
| 08-Sep-2022 | 630.00 | 630.00 | 610.00 | 625.00 | 2,100 | 0 |
| 07-Sep-2022 | 615.00 | 665.00 | 615.00 | 635.00 | 4,100 | 0 |
| 06-Sep-2022 | 655.00 | 655.00 | 615.00 | 615.00 | 20,400 | 0 |
| 05-Sep-2022 | 630.00 | 655.00 | 610.00 | 655.00 | 2,500 | 0 |
| 02-Sep-2022 | 560.00 | 680.00 | 560.00 | 635.00 | 9,800 | 0 |
| 01-Sep-2022 | 590.00 | 645.00 | 585.00 | 590.00 | 34,400 | 0 |
| 31-Aug-2022 | 690.00 | 690.00 | 625.00 | 625.00 | 51,400 | 0 |
| 30-Aug-2022 | 720.00 | 720.00 | 670.00 | 670.00 | 49,500 | 0 |
| 29-Aug-2022 | 770.00 | 775.00 | 720.00 | 720.00 | 79,300 | 0 |
| 26-Aug-2022 | 695.00 | 800.00 | 650.00 | 770.00 | 309,000 | 0 |
| 25-Aug-2022 | 700.00 | 755.00 | 695.00 | 695.00 | 39,400 | 0 |
| 24-Aug-2022 | 800.00 | 800.00 | 745.00 | 745.00 | 35,300 | 0 |
| 23-Aug-2022 | 740.00 | 800.00 | 690.00 | 800.00 | 44,900 | 0 |
| 22-Aug-2022 | 800.00 | 850.00 | 740.00 | 740.00 | 159,700 | 0 |
| 19-Aug-2022 | 670.00 | 800.00 | 670.00 | 795.00 | 178,100 | 0 |
| 18-Aug-2022 | 660.00 | 700.00 | 620.00 | 665.00 | 39,500 | 0 |
| 16-Aug-2022 | 640.00 | 660.00 | 605.00 | 660.00 | 64,800 | 0 |
| 15-Aug-2022 | 630.00 | 640.00 | 615.00 | 635.00 | 3,800 | 0 |
| 12-Aug-2022 | 620.00 | 620.00 | 620.00 | 620.00 | 100 | 0 |
| 11-Aug-2022 | 610.00 | 640.00 | 610.00 | 620.00 | 2,000 | 0 |
| 10-Aug-2022 | 590.00 | 615.00 | 585.00 | 610.00 | 12,100 | 0 |
| 09-Aug-2022 | 625.00 | 625.00 | 615.00 | 615.00 | 4,400 | 0 |
| 08-Aug-2022 | 595.00 | 635.00 | 590.00 | 625.00 | 24,200 | 0 |
| 05-Aug-2022 | 665.00 | 665.00 | 620.00 | 630.00 | 3,200 | 0 |
| 04-Aug-2022 | 625.00 | 625.00 | 605.00 | 625.00 | 5,600 | 0 |
| 03-Aug-2022 | 630.00 | 630.00 | 590.00 | 610.00 | 4,500 | 0 |
| 02-Aug-2022 | 590.00 | 625.00 | 565.00 | 600.00 | 24,300 | 0 |
| 01-Aug-2022 | 640.00 | 650.00 | 605.00 | 605.00 | 6,800 | 0 |
| 29-Jul-2022 | 630.00 | 655.00 | 595.00 | 640.00 | 45,300 | 0 |
| 28-Jul-2022 | 635.00 | 655.00 | 630.00 | 630.00 | 55,500 | 0 |
| 27-Jul-2022 | 680.00 | 695.00 | 675.00 | 675.00 | 7,400 | 0 |
| 26-Jul-2022 | 740.00 | 740.00 | 725.00 | 725.00 | 19,500 | 0 |
| 25-Jul-2022 | 820.00 | 890.00 | 765.00 | 775.00 | 249,500 | 0 |
| 22-Jul-2022 | 800.00 | 925.00 | 735.00 | 820.00 | 642,100 | 0 |
| 21-Jul-2022 | 665.00 | 785.00 | 590.00 | 785.00 | 600,900 | 0 |
| 20-Jul-2022 | 505.00 | 630.00 | 505.00 | 630.00 | 178,700 | 0 |
| 19-Jul-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 1,700 | 0 |
| 18-Jul-2022 | 505.00 | 555.00 | 500.00 | 500.00 | 4,400 | 0 |
| 15-Jul-2022 | 520.00 | 535.00 | 500.00 | 500.00 | 4,500 | 0 |
| 14-Jul-2022 | 530.00 | 530.00 | 530.00 | 530.00 | 100 | 0 |
| 13-Jul-2022 | 530.00 | 530.00 | 530.00 | 530.00 | 400 | 0 |
| 12-Jul-2022 | 545.00 | 550.00 | 525.00 | 530.00 | 7,500 | 0 |
| 11-Jul-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 700 | 0 |
| 08-Jul-2022 | 540.00 | 550.00 | 510.00 | 515.00 | 51,700 | 0 |
| 07-Jul-2022 | 550.00 | 630.00 | 535.00 | 540.00 | 171,300 | 0 |
| 06-Jul-2022 | 665.00 | 730.00 | 575.00 | 575.00 | 222,400 | 0 |
| 05-Jul-2022 | 494.00 | 615.00 | 494.00 | 615.00 | 117,100 | 0 |
| 04-Jul-2022 | 530.00 | 540.00 | 494.00 | 494.00 | 14,300 | 0 |
| 01-Jul-2022 | 525.00 | 545.00 | 494.00 | 530.00 | 6,800 | 0 |
| 30-Jun-2022 | 600.00 | 615.00 | 525.00 | 525.00 | 36,400 | 0 |
| 29-Jun-2022 | 570.00 | 575.00 | 535.00 | 560.00 | 4,400 | 0 |
| 28-Jun-2022 | 620.00 | 620.00 | 535.00 | 535.00 | 21,600 | 0 |
| 27-Jun-2022 | 555.00 | 670.00 | 520.00 | 575.00 | 34,700 | 0 |
| 24-Jun-2022 | 615.00 | 615.00 | 555.00 | 555.00 | 13,700 | 0 |
| 23-Jun-2022 | 625.00 | 630.00 | 575.00 | 575.00 | 62,200 | 0 |
| 22-Jun-2022 | 635.00 | 635.00 | 575.00 | 615.00 | 61,000 | 0 |
| 21-Jun-2022 | 635.00 | 635.00 | 595.00 | 595.00 | 12,200 | 0 |
| 20-Jun-2022 | 640.00 | 650.00 | 600.00 | 635.00 | 1,900 | 0 |
| 17-Jun-2022 | 655.00 | 655.00 | 605.00 | 640.00 | 7,300 | 0 |
| 16-Jun-2022 | 655.00 | 655.00 | 610.00 | 645.00 | 8,800 | 0 |
| 15-Jun-2022 | 640.00 | 640.00 | 605.00 | 635.00 | 12,000 | 0 |
| 14-Jun-2022 | 630.00 | 675.00 | 610.00 | 640.00 | 21,100 | 0 |
| 13-Jun-2022 | 685.00 | 840.00 | 630.00 | 655.00 | 299,100 | 0 |
| 10-Jun-2022 | 675.00 | 675.00 | 675.00 | 675.00 | 3,700 | 0 |
| 09-Jun-2022 | 685.00 | 685.00 | 650.00 | 680.00 | 3,300 | 0 |
| 08-Jun-2022 | 700.00 | 700.00 | 660.00 | 685.00 | 4,300 | 0 |