| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 555.00 | 575.00 | 545.00 | 575.00 | 1,271,200 | 0 |
| 25-Oct-2022 | 555.00 | 560.00 | 540.00 | 555.00 | 461,800 | 0 |
| 24-Oct-2022 | 530.00 | 555.00 | 530.00 | 555.00 | 907,900 | 0 |
| 21-Oct-2022 | 520.00 | 545.00 | 515.00 | 530.00 | 1,217,200 | 0 |
| 20-Oct-2022 | 505.00 | 520.00 | 500.00 | 510.00 | 598,700 | 0 |
| 19-Oct-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 645,900 | 0 |
| 18-Oct-2022 | 515.00 | 515.00 | 496.00 | 500.00 | 1,028,400 | 0 |
| 17-Oct-2022 | 525.00 | 530.00 | 500.00 | 505.00 | 1,814,900 | 0 |
| 14-Oct-2022 | 540.00 | 540.00 | 520.00 | 525.00 | 340,200 | 0 |
| 13-Oct-2022 | 530.00 | 545.00 | 520.00 | 540.00 | 404,900 | 0 |
| 12-Oct-2022 | 560.00 | 565.00 | 530.00 | 530.00 | 718,700 | 0 |
| 11-Oct-2022 | 560.00 | 575.00 | 530.00 | 560.00 | 614,300 | 0 |
| 10-Oct-2022 | 565.00 | 570.00 | 535.00 | 545.00 | 494,600 | 0 |
| 07-Oct-2022 | 570.00 | 575.00 | 565.00 | 565.00 | 302,700 | 0 |
| 06-Oct-2022 | 575.00 | 585.00 | 565.00 | 565.00 | 776,500 | 0 |
| 05-Oct-2022 | 530.00 | 590.00 | 530.00 | 575.00 | 2,459,000 | 0 |
| 04-Oct-2022 | 515.00 | 530.00 | 510.00 | 520.00 | 427,400 | 0 |
| 03-Oct-2022 | 510.00 | 525.00 | 500.00 | 510.00 | 431,000 | 0 |
| 30-Sep-2022 | 525.00 | 530.00 | 490.00 | 510.00 | 2,007,300 | 0 |
| 29-Sep-2022 | 560.00 | 590.00 | 525.00 | 525.00 | 2,635,800 | 0 |
| 28-Sep-2022 | 560.00 | 575.00 | 555.00 | 560.00 | 1,056,600 | 0 |
| 27-Sep-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 964,900 | 0 |
| 26-Sep-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 2,179,900 | 0 |
| 23-Sep-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 736,800 | 0 |
| 22-Sep-2022 | 590.00 | 595.00 | 575.00 | 585.00 | 762,900 | 0 |
| 21-Sep-2022 | 595.00 | 600.00 | 575.00 | 590.00 | 925,200 | 0 |
| 20-Sep-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 776,700 | 0 |
| 19-Sep-2022 | 595.00 | 600.00 | 590.00 | 590.00 | 595,900 | 0 |
| 16-Sep-2022 | 600.00 | 600.00 | 590.00 | 590.00 | 668,000 | 0 |
| 15-Sep-2022 | 605.00 | 615.00 | 600.00 | 600.00 | 801,100 | 0 |
| 14-Sep-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 397,800 | 0 |
| 13-Sep-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 774,700 | 0 |
| 12-Sep-2022 | 590.00 | 610.00 | 585.00 | 610.00 | 875,900 | 0 |
| 09-Sep-2022 | 595.00 | 600.00 | 585.00 | 590.00 | 554,800 | 0 |
| 08-Sep-2022 | 595.00 | 600.00 | 585.00 | 595.00 | 1,273,200 | 0 |
| 07-Sep-2022 | 600.00 | 600.00 | 580.00 | 595.00 | 651,400 | 0 |
| 06-Sep-2022 | 580.00 | 600.00 | 570.00 | 595.00 | 1,667,700 | 0 |
| 05-Sep-2022 | 610.00 | 610.00 | 590.00 | 590.00 | 2,005,800 | 0 |
| 02-Sep-2022 | 615.00 | 620.00 | 600.00 | 610.00 | 1,631,200 | 0 |
| 01-Sep-2022 | 620.00 | 630.00 | 610.00 | 615.00 | 528,200 | 0 |
| 31-Aug-2022 | 630.00 | 655.00 | 615.00 | 620.00 | 980,400 | 0 |
| 30-Aug-2022 | 615.00 | 635.00 | 615.00 | 630.00 | 813,200 | 0 |
| 29-Aug-2022 | 620.00 | 625.00 | 610.00 | 620.00 | 561,300 | 0 |
| 26-Aug-2022 | 615.00 | 625.00 | 610.00 | 625.00 | 1,135,500 | 0 |
| 25-Aug-2022 | 620.00 | 620.00 | 605.00 | 615.00 | 551,000 | 0 |
| 24-Aug-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 535,900 | 0 |
| 23-Aug-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 463,300 | 0 |
| 22-Aug-2022 | 615.00 | 625.00 | 600.00 | 620.00 | 935,500 | 0 |
| 19-Aug-2022 | 625.00 | 630.00 | 615.00 | 615.00 | 996,100 | 0 |
| 18-Aug-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 712,500 | 0 |
| 16-Aug-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 854,000 | 0 |
| 15-Aug-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 774,500 | 0 |
| 12-Aug-2022 | 630.00 | 635.00 | 615.00 | 620.00 | 1,080,400 | 0 |
| 11-Aug-2022 | 620.00 | 625.00 | 605.00 | 625.00 | 2,634,500 | 0 |
| 10-Aug-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 800,300 | 0 |
| 09-Aug-2022 | 630.00 | 635.00 | 620.00 | 630.00 | 764,300 | 0 |
| 08-Aug-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 1,660,300 | 0 |
| 05-Aug-2022 | 635.00 | 645.00 | 620.00 | 630.00 | 1,161,900 | 0 |
| 04-Aug-2022 | 635.00 | 645.00 | 625.00 | 635.00 | 1,083,100 | 0 |
| 03-Aug-2022 | 670.00 | 670.00 | 620.00 | 635.00 | 4,166,600 | 0 |
| 02-Aug-2022 | 690.00 | 695.00 | 660.00 | 665.00 | 2,483,700 | 0 |
| 01-Aug-2022 | 670.00 | 690.00 | 655.00 | 685.00 | 4,959,100 | 0 |
| 29-Jul-2022 | 675.00 | 695.00 | 655.00 | 655.00 | 4,258,000 | 0 |
| 28-Jul-2022 | 655.00 | 680.00 | 655.00 | 675.00 | 3,941,200 | 0 |
| 27-Jul-2022 | 625.00 | 655.00 | 625.00 | 655.00 | 2,124,200 | 0 |
| 26-Jul-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 584,100 | 0 |
| 25-Jul-2022 | 635.00 | 635.00 | 610.00 | 620.00 | 1,073,500 | 0 |
| 22-Jul-2022 | 640.00 | 645.00 | 635.00 | 635.00 | 641,800 | 0 |
| 21-Jul-2022 | 645.00 | 645.00 | 625.00 | 640.00 | 515,200 | 0 |
| 20-Jul-2022 | 625.00 | 645.00 | 620.00 | 640.00 | 1,588,700 | 0 |
| 19-Jul-2022 | 630.00 | 630.00 | 610.00 | 625.00 | 831,000 | 0 |
| 18-Jul-2022 | 605.00 | 630.00 | 590.00 | 630.00 | 1,363,600 | 0 |
| 15-Jul-2022 | 635.00 | 635.00 | 605.00 | 605.00 | 1,172,700 | 0 |
| 14-Jul-2022 | 615.00 | 635.00 | 605.00 | 625.00 | 871,700 | 0 |
| 13-Jul-2022 | 640.00 | 645.00 | 620.00 | 620.00 | 1,117,700 | 0 |
| 12-Jul-2022 | 620.00 | 650.00 | 605.00 | 640.00 | 2,501,200 | 0 |
| 11-Jul-2022 | 635.00 | 635.00 | 610.00 | 620.00 | 1,157,800 | 0 |
| 08-Jul-2022 | 610.00 | 635.00 | 610.00 | 635.00 | 2,237,200 | 0 |
| 07-Jul-2022 | 595.00 | 615.00 | 585.00 | 610.00 | 1,368,100 | 0 |
| 06-Jul-2022 | 595.00 | 605.00 | 580.00 | 590.00 | 1,244,900 | 0 |
| 05-Jul-2022 | 560.00 | 600.00 | 560.00 | 595.00 | 1,839,400 | 0 |
| 04-Jul-2022 | 575.00 | 575.00 | 535.00 | 565.00 | 3,435,800 | 0 |
| 01-Jul-2022 | 615.00 | 615.00 | 575.00 | 575.00 | 3,221,300 | 0 |
| 30-Jun-2022 | 635.00 | 635.00 | 610.00 | 615.00 | 3,153,800 | 0 |
| 29-Jun-2022 | 635.00 | 650.00 | 615.00 | 635.00 | 2,830,100 | 0 |
| 28-Jun-2022 | 655.00 | 660.00 | 620.00 | 635.00 | 2,688,400 | 0 |
| 27-Jun-2022 | 620.00 | 655.00 | 620.00 | 655.00 | 5,386,000 | 0 |
| 24-Jun-2022 | 610.00 | 620.00 | 575.00 | 620.00 | 4,185,900 | 0 |
| 23-Jun-2022 | 650.00 | 665.00 | 610.00 | 610.00 | 7,513,200 | 0 |
| 22-Jun-2022 | 695.00 | 700.00 | 655.00 | 655.00 | 3,959,700 | 0 |
| 21-Jun-2022 | 665.00 | 695.00 | 660.00 | 695.00 | 2,508,000 | 0 |
| 20-Jun-2022 | 675.00 | 685.00 | 650.00 | 665.00 | 2,099,800 | 0 |
| 17-Jun-2022 | 680.00 | 690.00 | 655.00 | 680.00 | 3,004,200 | 0 |
| 16-Jun-2022 | 675.00 | 710.00 | 650.00 | 680.00 | 4,947,200 | 0 |
| 15-Jun-2022 | 690.00 | 690.00 | 645.00 | 675.00 | 6,256,700 | 0 |
| 14-Jun-2022 | 655.00 | 725.00 | 655.00 | 690.00 | 9,087,900 | 0 |
| 13-Jun-2022 | 740.00 | 750.00 | 700.00 | 700.00 | 4,372,400 | 0 |
| 10-Jun-2022 | 730.00 | 770.00 | 725.00 | 750.00 | 5,897,800 | 0 |
| 09-Jun-2022 | 805.00 | 820.00 | 755.00 | 760.00 | 9,296,700 | 0 |
| 08-Jun-2022 | 800.00 | 825.00 | 800.00 | 805.00 | 3,247,300 | 0 |