| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 630.00 | 635.00 | 610.00 | 610.00 | 164,100 | 0 |
| 25-Oct-2022 | 635.00 | 635.00 | 630.00 | 630.00 | 181,100 | 0 |
| 24-Oct-2022 | 655.00 | 655.00 | 640.00 | 645.00 | 149,700 | 0 |
| 21-Oct-2022 | 630.00 | 630.00 | 610.00 | 625.00 | 307,300 | 0 |
| 20-Oct-2022 | 625.00 | 635.00 | 625.00 | 635.00 | 315,000 | 0 |
| 19-Oct-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 357,800 | 0 |
| 18-Oct-2022 | 630.00 | 630.00 | 625.00 | 625.00 | 328,000 | 0 |
| 17-Oct-2022 | 620.00 | 635.00 | 620.00 | 625.00 | 301,000 | 0 |
| 14-Oct-2022 | 625.00 | 635.00 | 620.00 | 620.00 | 1,129,200 | 0 |
| 13-Oct-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 398,300 | 0 |
| 12-Oct-2022 | 655.00 | 665.00 | 625.00 | 635.00 | 907,900 | 0 |
| 11-Oct-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 773,700 | 0 |
| 10-Oct-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 1,670,100 | 0 |
| 07-Oct-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 2,391,600 | 0 |
| 06-Oct-2022 | 640.00 | 645.00 | 625.00 | 640.00 | 2,096,600 | 0 |
| 05-Oct-2022 | 650.00 | 650.00 | 625.00 | 640.00 | 2,000,500 | 0 |
| 04-Oct-2022 | 645.00 | 655.00 | 620.00 | 635.00 | 1,818,700 | 0 |
| 03-Oct-2022 | 625.00 | 665.00 | 625.00 | 645.00 | 1,794,500 | 0 |
| 30-Sep-2022 | 620.00 | 640.00 | 620.00 | 630.00 | 1,960,300 | 0 |
| 29-Sep-2022 | 655.00 | 655.00 | 615.00 | 640.00 | 1,606,500 | 0 |
| 28-Sep-2022 | 650.00 | 655.00 | 650.00 | 655.00 | 1,690,100 | 0 |
| 27-Sep-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 1,801,500 | 0 |
| 26-Sep-2022 | 635.00 | 655.00 | 635.00 | 645.00 | 1,800,400 | 0 |
| 23-Sep-2022 | 645.00 | 645.00 | 620.00 | 645.00 | 1,201,300 | 0 |
| 22-Sep-2022 | 620.00 | 655.00 | 620.00 | 650.00 | 1,505,500 | 0 |
| 21-Sep-2022 | 620.00 | 645.00 | 620.00 | 645.00 | 2,000 | 0 |
| 20-Sep-2022 | 670.00 | 685.00 | 630.00 | 630.00 | 541,000 | 0 |
| 19-Sep-2022 | 620.00 | 655.00 | 620.00 | 655.00 | 731,500 | 0 |
| 16-Sep-2022 | 670.00 | 695.00 | 605.00 | 630.00 | 621,100 | 0 |
| 15-Sep-2022 | 665.00 | 695.00 | 640.00 | 640.00 | 1,220,900 | 0 |
| 14-Sep-2022 | 685.00 | 685.00 | 640.00 | 665.00 | 16,600 | 0 |
| 13-Sep-2022 | 680.00 | 695.00 | 680.00 | 685.00 | 1,200,300 | 0 |
| 12-Sep-2022 | 670.00 | 690.00 | 650.00 | 680.00 | 1,214,800 | 0 |
| 09-Sep-2022 | 655.00 | 690.00 | 640.00 | 675.00 | 582,100 | 0 |
| 08-Sep-2022 | 675.00 | 675.00 | 635.00 | 675.00 | 3,700 | 0 |
| 07-Sep-2022 | 640.00 | 685.00 | 630.00 | 675.00 | 14,400 | 0 |
| 06-Sep-2022 | 670.00 | 670.00 | 630.00 | 630.00 | 3,300 | 0 |
| 05-Sep-2022 | 700.00 | 700.00 | 655.00 | 670.00 | 511,000 | 0 |
| 02-Sep-2022 | 640.00 | 730.00 | 640.00 | 700.00 | 26,400 | 0 |
| 01-Sep-2022 | 630.00 | 645.00 | 630.00 | 645.00 | 1,300 | 0 |
| 31-Aug-2022 | 625.00 | 650.00 | 625.00 | 645.00 | 502,900 | 0 |
| 30-Aug-2022 | 655.00 | 655.00 | 625.00 | 645.00 | 2,800 | 0 |
| 29-Aug-2022 | 645.00 | 655.00 | 615.00 | 655.00 | 456,600 | 0 |
| 26-Aug-2022 | 640.00 | 665.00 | 640.00 | 660.00 | 600 | 0 |
| 25-Aug-2022 | 630.00 | 640.00 | 610.00 | 635.00 | 71,900 | 0 |
| 24-Aug-2022 | 660.00 | 660.00 | 625.00 | 625.00 | 200 | 0 |
| 23-Aug-2022 | 630.00 | 660.00 | 630.00 | 660.00 | 20,000 | 0 |
| 22-Aug-2022 | 645.00 | 645.00 | 620.00 | 640.00 | 3,400 | 0 |
| 19-Aug-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 100 | 0 |
| 18-Aug-2022 | 625.00 | 645.00 | 625.00 | 645.00 | 72,200 | 0 |
| 16-Aug-2022 | 620.00 | 620.00 | 610.00 | 620.00 | 6,000 | 0 |
| 15-Aug-2022 | 625.00 | 625.00 | 620.00 | 625.00 | 18,300 | 0 |
| 12-Aug-2022 | 640.00 | 640.00 | 635.00 | 640.00 | 21,200 | 0 |
| 11-Aug-2022 | 625.00 | 645.00 | 625.00 | 640.00 | 114,600 | 0 |
| 10-Aug-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 09-Aug-2022 | 595.00 | 625.00 | 590.00 | 625.00 | 5,700 | 0 |
| 08-Aug-2022 | 630.00 | 630.00 | 590.00 | 625.00 | 2,600 | 0 |
| 05-Aug-2022 | 605.00 | 630.00 | 600.00 | 630.00 | 1,500 | 0 |
| 04-Aug-2022 | 605.00 | 630.00 | 605.00 | 605.00 | 1,500 | 0 |
| 03-Aug-2022 | 585.00 | 630.00 | 580.00 | 610.00 | 4,500 | 0 |
| 02-Aug-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 01-Aug-2022 | 585.00 | 600.00 | 585.00 | 600.00 | 1,200 | 0 |
| 29-Jul-2022 | 550.00 | 585.00 | 550.00 | 585.00 | 2,800 | 0 |
| 28-Jul-2022 | 585.00 | 605.00 | 560.00 | 585.00 | 4,800 | 0 |
| 27-Jul-2022 | 585.00 | 585.00 | 555.00 | 580.00 | 2,300 | 0 |
| 26-Jul-2022 | 580.00 | 595.00 | 550.00 | 590.00 | 4,000 | 0 |
| 25-Jul-2022 | 530.00 | 575.00 | 530.00 | 575.00 | 4,600 | 0 |
| 22-Jul-2022 | 550.00 | 585.00 | 550.00 | 555.00 | 11,700 | 0 |
| 21-Jul-2022 | 530.00 | 635.00 | 530.00 | 585.00 | 150,900 | 0 |
| 20-Jul-2022 | 565.00 | 565.00 | 565.00 | 565.00 | 200 | 0 |
| 19-Jul-2022 | 540.00 | 640.00 | 540.00 | 595.00 | 13,000 | 0 |
| 18-Jul-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 700 | 0 |
| 15-Jul-2022 | 595.00 | 610.00 | 560.00 | 610.00 | 1,300 | 0 |
| 14-Jul-2022 | 585.00 | 595.00 | 535.00 | 595.00 | 17,600 | 0 |
| 13-Jul-2022 | 600.00 | 635.00 | 565.00 | 570.00 | 27,200 | 0 |
| 12-Jul-2022 | 605.00 | 635.00 | 600.00 | 600.00 | 25,700 | 0 |
| 11-Jul-2022 | 615.00 | 640.00 | 610.00 | 640.00 | 4,300 | 0 |
| 08-Jul-2022 | 680.00 | 690.00 | 620.00 | 650.00 | 105,500 | 0 |
| 07-Jul-2022 | 655.00 | 660.00 | 615.00 | 660.00 | 85,800 | 0 |
| 06-Jul-2022 | 665.00 | 665.00 | 660.00 | 660.00 | 85,100 | 0 |
| 05-Jul-2022 | 650.00 | 710.00 | 620.00 | 670.00 | 82,400 | 0 |
| 04-Jul-2022 | 670.00 | 690.00 | 625.00 | 625.00 | 86,400 | 0 |
| 01-Jul-2022 | 665.00 | 695.00 | 625.00 | 670.00 | 84,300 | 0 |
| 30-Jun-2022 | 645.00 | 645.00 | 600.00 | 630.00 | 700 | 0 |
| 29-Jun-2022 | 685.00 | 685.00 | 620.00 | 625.00 | 83,000 | 0 |
| 28-Jun-2022 | 675.00 | 675.00 | 640.00 | 645.00 | 80,600 | 0 |
| 27-Jun-2022 | 640.00 | 680.00 | 640.00 | 680.00 | 384,400 | 0 |
| 24-Jun-2022 | 620.00 | 720.00 | 620.00 | 660.00 | 3,900 | 0 |
| 23-Jun-2022 | 665.00 | 665.00 | 665.00 | 665.00 | 0 | 0 |
| 22-Jun-2022 | 665.00 | 665.00 | 665.00 | 665.00 | 100 | 0 |
| 21-Jun-2022 | 665.00 | 665.00 | 665.00 | 665.00 | 0 | 0 |
| 20-Jun-2022 | 630.00 | 665.00 | 625.00 | 665.00 | 800 | 0 |
| 17-Jun-2022 | 615.00 | 670.00 | 615.00 | 670.00 | 600 | 0 |
| 16-Jun-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 15-Jun-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 14-Jun-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 13-Jun-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 10-Jun-2022 | 630.00 | 640.00 | 630.00 | 640.00 | 500 | 0 |
| 09-Jun-2022 | 665.00 | 665.00 | 625.00 | 630.00 | 10,100 | 0 |
| 08-Jun-2022 | 670.00 | 670.00 | 645.00 | 665.00 | 2,100 | 0 |