| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 560.00 | 590.00 | 560.00 | 565.00 | 1,008,700 | 0 |
| 25-Oct-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 254,600 | 0 |
| 24-Oct-2022 | 565.00 | 565.00 | 560.00 | 565.00 | 37,500 | 0 |
| 21-Oct-2022 | 555.00 | 560.00 | 555.00 | 560.00 | 135,800 | 0 |
| 20-Oct-2022 | 555.00 | 560.00 | 555.00 | 555.00 | 133,400 | 0 |
| 19-Oct-2022 | 550.00 | 555.00 | 545.00 | 550.00 | 730,800 | 0 |
| 18-Oct-2022 | 565.00 | 565.00 | 550.00 | 550.00 | 654,800 | 0 |
| 17-Oct-2022 | 570.00 | 570.00 | 555.00 | 555.00 | 669,300 | 0 |
| 14-Oct-2022 | 570.00 | 570.00 | 560.00 | 570.00 | 140,300 | 0 |
| 13-Oct-2022 | 565.00 | 570.00 | 565.00 | 565.00 | 200,600 | 0 |
| 12-Oct-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 16,264,400 | 0 |
| 11-Oct-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 10,165,700 | 0 |
| 10-Oct-2022 | 565.00 | 570.00 | 550.00 | 565.00 | 10,550,200 | 0 |
| 07-Oct-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 99,400 | 0 |
| 06-Oct-2022 | 565.00 | 570.00 | 555.00 | 565.00 | 197,900 | 0 |
| 05-Oct-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 309,400 | 0 |
| 04-Oct-2022 | 555.00 | 575.00 | 555.00 | 570.00 | 573,300 | 0 |
| 03-Oct-2022 | 560.00 | 560.00 | 550.00 | 560.00 | 311,900 | 0 |
| 30-Sep-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 560,100 | 0 |
| 29-Sep-2022 | 565.00 | 565.00 | 560.00 | 560.00 | 297,800 | 0 |
| 28-Sep-2022 | 565.00 | 565.00 | 560.00 | 565.00 | 353,600 | 0 |
| 27-Sep-2022 | 565.00 | 565.00 | 560.00 | 565.00 | 634,900 | 0 |
| 26-Sep-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 667,500 | 0 |
| 23-Sep-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 129,400 | 0 |
| 22-Sep-2022 | 560.00 | 565.00 | 560.00 | 560.00 | 345,300 | 0 |
| 21-Sep-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 352,000 | 0 |
| 20-Sep-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 898,000 | 0 |
| 19-Sep-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 10,140,900 | 0 |
| 16-Sep-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 393,700 | 0 |
| 15-Sep-2022 | 550.00 | 560.00 | 550.00 | 560.00 | 935,500 | 0 |
| 14-Sep-2022 | 555.00 | 560.00 | 545.00 | 545.00 | 686,600 | 0 |
| 13-Sep-2022 | 545.00 | 560.00 | 545.00 | 560.00 | 272,300 | 0 |
| 12-Sep-2022 | 550.00 | 560.00 | 545.00 | 550.00 | 1,118,400 | 0 |
| 09-Sep-2022 | 550.00 | 550.00 | 545.00 | 550.00 | 836,900 | 0 |
| 08-Sep-2022 | 555.00 | 560.00 | 545.00 | 550.00 | 360,600 | 0 |
| 07-Sep-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 284,700 | 0 |
| 06-Sep-2022 | 560.00 | 560.00 | 545.00 | 550.00 | 728,200 | 0 |
| 05-Sep-2022 | 560.00 | 560.00 | 550.00 | 550.00 | 1,902,700 | 0 |
| 02-Sep-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 708,700 | 0 |
| 01-Sep-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 472,500 | 0 |
| 31-Aug-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 834,700 | 0 |
| 30-Aug-2022 | 560.00 | 560.00 | 555.00 | 560.00 | 168,300 | 0 |
| 29-Aug-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 1,546,300 | 0 |
| 26-Aug-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 975,100 | 0 |
| 25-Aug-2022 | 550.00 | 560.00 | 550.00 | 555.00 | 3,520,000 | 0 |
| 24-Aug-2022 | 560.00 | 565.00 | 550.00 | 550.00 | 901,000 | 0 |
| 23-Aug-2022 | 555.00 | 565.00 | 555.00 | 555.00 | 390,400 | 0 |
| 22-Aug-2022 | 555.00 | 560.00 | 555.00 | 555.00 | 197,300 | 0 |
| 19-Aug-2022 | 560.00 | 570.00 | 555.00 | 555.00 | 220,800 | 0 |
| 18-Aug-2022 | 555.00 | 565.00 | 555.00 | 560.00 | 181,000 | 0 |
| 16-Aug-2022 | 555.00 | 560.00 | 555.00 | 555.00 | 789,500 | 0 |
| 15-Aug-2022 | 555.00 | 570.00 | 550.00 | 555.00 | 1,275,000 | 0 |
| 12-Aug-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 780,600 | 0 |
| 11-Aug-2022 | 555.00 | 575.00 | 555.00 | 555.00 | 1,204,000 | 0 |
| 10-Aug-2022 | 560.00 | 570.00 | 555.00 | 555.00 | 697,100 | 0 |
| 09-Aug-2022 | 565.00 | 575.00 | 555.00 | 560.00 | 1,035,600 | 0 |
| 08-Aug-2022 | 575.00 | 575.00 | 565.00 | 565.00 | 588,500 | 0 |
| 05-Aug-2022 | 575.00 | 580.00 | 570.00 | 575.00 | 331,700 | 0 |
| 04-Aug-2022 | 580.00 | 580.00 | 575.00 | 575.00 | 42,100 | 0 |
| 03-Aug-2022 | 580.00 | 580.00 | 570.00 | 580.00 | 54,900 | 0 |
| 02-Aug-2022 | 580.00 | 585.00 | 575.00 | 580.00 | 140,900 | 0 |
| 01-Aug-2022 | 580.00 | 600.00 | 580.00 | 580.00 | 254,600 | 0 |
| 29-Jul-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 150,100 | 0 |
| 28-Jul-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 199,300 | 0 |
| 27-Jul-2022 | 590.00 | 590.00 | 580.00 | 590.00 | 123,600 | 0 |
| 26-Jul-2022 | 595.00 | 600.00 | 585.00 | 595.00 | 1,014,500 | 0 |
| 25-Jul-2022 | 595.00 | 605.00 | 595.00 | 595.00 | 599,100 | 0 |
| 22-Jul-2022 | 595.00 | 595.00 | 575.00 | 595.00 | 233,900 | 0 |
| 21-Jul-2022 | 590.00 | 600.00 | 585.00 | 595.00 | 172,400 | 0 |
| 20-Jul-2022 | 590.00 | 610.00 | 585.00 | 595.00 | 438,800 | 0 |
| 19-Jul-2022 | 580.00 | 600.00 | 575.00 | 590.00 | 279,900 | 0 |
| 18-Jul-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 188,000 | 0 |
| 15-Jul-2022 | 580.00 | 585.00 | 575.00 | 580.00 | 126,800 | 0 |
| 14-Jul-2022 | 570.00 | 580.00 | 570.00 | 580.00 | 183,400 | 0 |
| 13-Jul-2022 | 580.00 | 590.00 | 575.00 | 580.00 | 502,600 | 0 |
| 12-Jul-2022 | 565.00 | 575.00 | 555.00 | 575.00 | 213,000 | 0 |
| 11-Jul-2022 | 565.00 | 575.00 | 560.00 | 560.00 | 707,400 | 0 |
| 08-Jul-2022 | 570.00 | 570.00 | 545.00 | 555.00 | 544,700 | 0 |
| 07-Jul-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 247,000 | 0 |
| 06-Jul-2022 | 550.00 | 565.00 | 545.00 | 560.00 | 64,000 | 0 |
| 05-Jul-2022 | 540.00 | 570.00 | 540.00 | 550.00 | 152,900 | 0 |
| 04-Jul-2022 | 570.00 | 570.00 | 540.00 | 540.00 | 868,800 | 0 |
| 01-Jul-2022 | 580.00 | 580.00 | 550.00 | 555.00 | 425,000 | 0 |
| 30-Jun-2022 | 575.00 | 580.00 | 570.00 | 570.00 | 216,000 | 0 |
| 29-Jun-2022 | 580.00 | 580.00 | 575.00 | 575.00 | 189,600 | 0 |
| 28-Jun-2022 | 570.00 | 580.00 | 570.00 | 575.00 | 190,800 | 0 |
| 27-Jun-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 383,000 | 0 |
| 24-Jun-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 253,600 | 0 |
| 23-Jun-2022 | 585.00 | 590.00 | 565.00 | 580.00 | 683,900 | 0 |
| 22-Jun-2022 | 610.00 | 620.00 | 595.00 | 605.00 | 988,800 | 0 |
| 21-Jun-2022 | 610.00 | 610.00 | 595.00 | 610.00 | 422,500 | 0 |
| 20-Jun-2022 | 605.00 | 610.00 | 600.00 | 610.00 | 275,200 | 0 |
| 17-Jun-2022 | 595.00 | 605.00 | 595.00 | 605.00 | 535,900 | 0 |
| 16-Jun-2022 | 600.00 | 615.00 | 595.00 | 595.00 | 485,000 | 0 |
| 15-Jun-2022 | 625.00 | 625.00 | 590.00 | 600.00 | 1,365,000 | 0 |
| 14-Jun-2022 | 590.00 | 620.00 | 585.00 | 615.00 | 1,586,600 | 0 |
| 13-Jun-2022 | 590.00 | 595.00 | 585.00 | 590.00 | 2,011,100 | 0 |
| 10-Jun-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 625,900 | 0 |
| 09-Jun-2022 | 590.00 | 595.00 | 580.00 | 580.00 | 881,500 | 0 |
| 08-Jun-2022 | 585.00 | 600.00 | 585.00 | 590.00 | 482,800 | 0 |