| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 615.00 | 625.00 | 605.00 | 615.00 | 547,100 | 0 |
| 25-Oct-2022 | 615.00 | 620.00 | 600.00 | 615.00 | 238,500 | 0 |
| 24-Oct-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 194,500 | 0 |
| 21-Oct-2022 | 605.00 | 620.00 | 590.00 | 610.00 | 202,800 | 0 |
| 20-Oct-2022 | 605.00 | 610.00 | 600.00 | 605.00 | 158,600 | 0 |
| 19-Oct-2022 | 575.00 | 600.00 | 575.00 | 595.00 | 245,400 | 0 |
| 18-Oct-2022 | 585.00 | 585.00 | 565.00 | 570.00 | 281,400 | 0 |
| 17-Oct-2022 | 610.00 | 610.00 | 570.00 | 570.00 | 1,063,600 | 0 |
| 14-Oct-2022 | 610.00 | 655.00 | 600.00 | 610.00 | 166,100 | 0 |
| 13-Oct-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 86,000 | 0 |
| 12-Oct-2022 | 615.00 | 630.00 | 600.00 | 610.00 | 241,100 | 0 |
| 11-Oct-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 238,700 | 0 |
| 10-Oct-2022 | 615.00 | 620.00 | 610.00 | 610.00 | 122,800 | 0 |
| 07-Oct-2022 | 615.00 | 615.00 | 610.00 | 615.00 | 233,700 | 0 |
| 06-Oct-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 120,500 | 0 |
| 05-Oct-2022 | 610.00 | 625.00 | 610.00 | 615.00 | 252,400 | 0 |
| 04-Oct-2022 | 620.00 | 630.00 | 605.00 | 610.00 | 345,200 | 0 |
| 03-Oct-2022 | 615.00 | 620.00 | 600.00 | 615.00 | 479,600 | 0 |
| 30-Sep-2022 | 625.00 | 630.00 | 600.00 | 615.00 | 470,900 | 0 |
| 29-Sep-2022 | 625.00 | 635.00 | 610.00 | 630.00 | 285,200 | 0 |
| 28-Sep-2022 | 640.00 | 640.00 | 625.00 | 625.00 | 503,300 | 0 |
| 27-Sep-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 218,900 | 0 |
| 26-Sep-2022 | 650.00 | 655.00 | 635.00 | 640.00 | 676,100 | 0 |
| 23-Sep-2022 | 655.00 | 655.00 | 650.00 | 655.00 | 273,000 | 0 |
| 22-Sep-2022 | 650.00 | 660.00 | 650.00 | 655.00 | 250,900 | 0 |
| 21-Sep-2022 | 655.00 | 655.00 | 650.00 | 650.00 | 543,400 | 0 |
| 20-Sep-2022 | 660.00 | 660.00 | 650.00 | 655.00 | 437,600 | 0 |
| 19-Sep-2022 | 660.00 | 665.00 | 655.00 | 665.00 | 436,200 | 0 |
| 16-Sep-2022 | 660.00 | 665.00 | 655.00 | 660.00 | 436,200 | 0 |
| 15-Sep-2022 | 665.00 | 675.00 | 660.00 | 660.00 | 638,700 | 0 |
| 14-Sep-2022 | 660.00 | 680.00 | 660.00 | 665.00 | 863,700 | 0 |
| 13-Sep-2022 | 670.00 | 685.00 | 645.00 | 665.00 | 2,583,300 | 0 |
| 12-Sep-2022 | 665.00 | 670.00 | 660.00 | 670.00 | 380,400 | 0 |
| 09-Sep-2022 | 665.00 | 665.00 | 660.00 | 665.00 | 413,800 | 0 |
| 08-Sep-2022 | 660.00 | 675.00 | 660.00 | 665.00 | 341,800 | 0 |
| 07-Sep-2022 | 670.00 | 675.00 | 660.00 | 660.00 | 290,600 | 0 |
| 06-Sep-2022 | 650.00 | 680.00 | 650.00 | 670.00 | 923,700 | 0 |
| 05-Sep-2022 | 670.00 | 670.00 | 650.00 | 665.00 | 648,300 | 0 |
| 02-Sep-2022 | 675.00 | 680.00 | 665.00 | 670.00 | 740,400 | 0 |
| 01-Sep-2022 | 675.00 | 680.00 | 665.00 | 675.00 | 310,200 | 0 |
| 31-Aug-2022 | 665.00 | 675.00 | 660.00 | 670.00 | 882,400 | 0 |
| 30-Aug-2022 | 665.00 | 680.00 | 660.00 | 670.00 | 413,500 | 0 |
| 29-Aug-2022 | 675.00 | 680.00 | 630.00 | 670.00 | 403,600 | 0 |
| 26-Aug-2022 | 650.00 | 680.00 | 645.00 | 675.00 | 2,226,400 | 0 |
| 25-Aug-2022 | 650.00 | 650.00 | 640.00 | 645.00 | 468,500 | 0 |
| 24-Aug-2022 | 650.00 | 650.00 | 645.00 | 650.00 | 482,400 | 0 |
| 23-Aug-2022 | 650.00 | 650.00 | 645.00 | 650.00 | 335,800 | 0 |
| 22-Aug-2022 | 645.00 | 660.00 | 645.00 | 650.00 | 431,500 | 0 |
| 19-Aug-2022 | 650.00 | 650.00 | 640.00 | 645.00 | 569,100 | 0 |
| 18-Aug-2022 | 650.00 | 655.00 | 645.00 | 645.00 | 602,300 | 0 |
| 16-Aug-2022 | 650.00 | 655.00 | 645.00 | 650.00 | 306,000 | 0 |
| 15-Aug-2022 | 655.00 | 655.00 | 645.00 | 650.00 | 853,800 | 0 |
| 12-Aug-2022 | 660.00 | 660.00 | 650.00 | 650.00 | 1,030,000 | 0 |
| 11-Aug-2022 | 665.00 | 670.00 | 655.00 | 660.00 | 1,414,300 | 0 |
| 10-Aug-2022 | 695.00 | 700.00 | 655.00 | 660.00 | 2,410,800 | 0 |
| 09-Aug-2022 | 715.00 | 730.00 | 680.00 | 685.00 | 2,717,200 | 0 |
| 08-Aug-2022 | 715.00 | 715.00 | 695.00 | 700.00 | 309,800 | 0 |
| 05-Aug-2022 | 715.00 | 725.00 | 700.00 | 710.00 | 175,600 | 0 |
| 04-Aug-2022 | 705.00 | 720.00 | 700.00 | 715.00 | 251,400 | 0 |
| 03-Aug-2022 | 705.00 | 710.00 | 680.00 | 705.00 | 476,900 | 0 |
| 02-Aug-2022 | 725.00 | 735.00 | 700.00 | 705.00 | 626,600 | 0 |
| 01-Aug-2022 | 715.00 | 745.00 | 715.00 | 725.00 | 1,768,100 | 0 |
| 29-Jul-2022 | 700.00 | 720.00 | 695.00 | 715.00 | 880,600 | 0 |
| 28-Jul-2022 | 705.00 | 705.00 | 695.00 | 700.00 | 681,300 | 0 |
| 27-Jul-2022 | 710.00 | 710.00 | 690.00 | 705.00 | 637,400 | 0 |
| 26-Jul-2022 | 720.00 | 730.00 | 700.00 | 710.00 | 691,700 | 0 |
| 25-Jul-2022 | 675.00 | 725.00 | 675.00 | 720.00 | 1,764,900 | 0 |
| 22-Jul-2022 | 670.00 | 680.00 | 655.00 | 675.00 | 269,500 | 0 |
| 21-Jul-2022 | 675.00 | 680.00 | 650.00 | 670.00 | 370,000 | 0 |
| 20-Jul-2022 | 670.00 | 690.00 | 670.00 | 675.00 | 493,200 | 0 |
| 19-Jul-2022 | 645.00 | 680.00 | 645.00 | 670.00 | 613,800 | 0 |
| 18-Jul-2022 | 650.00 | 670.00 | 640.00 | 645.00 | 504,800 | 0 |
| 15-Jul-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 415,000 | 0 |
| 14-Jul-2022 | 615.00 | 635.00 | 600.00 | 630.00 | 357,800 | 0 |
| 13-Jul-2022 | 650.00 | 650.00 | 615.00 | 615.00 | 476,000 | 0 |
| 12-Jul-2022 | 640.00 | 700.00 | 640.00 | 650.00 | 230,600 | 0 |
| 11-Jul-2022 | 650.00 | 655.00 | 635.00 | 640.00 | 341,600 | 0 |
| 08-Jul-2022 | 635.00 | 645.00 | 630.00 | 645.00 | 168,200 | 0 |
| 07-Jul-2022 | 605.00 | 665.00 | 605.00 | 630.00 | 106,500 | 0 |
| 06-Jul-2022 | 625.00 | 625.00 | 605.00 | 605.00 | 513,900 | 0 |
| 05-Jul-2022 | 620.00 | 640.00 | 595.00 | 630.00 | 589,400 | 0 |
| 04-Jul-2022 | 660.00 | 670.00 | 615.00 | 620.00 | 1,625,900 | 0 |
| 01-Jul-2022 | 700.00 | 700.00 | 660.00 | 660.00 | 1,301,600 | 0 |
| 30-Jun-2022 | 705.00 | 725.00 | 700.00 | 700.00 | 406,100 | 0 |
| 29-Jun-2022 | 715.00 | 720.00 | 695.00 | 705.00 | 384,900 | 0 |
| 28-Jun-2022 | 740.00 | 740.00 | 700.00 | 715.00 | 731,700 | 0 |
| 27-Jun-2022 | 715.00 | 735.00 | 680.00 | 730.00 | 1,753,700 | 0 |
| 24-Jun-2022 | 715.00 | 720.00 | 685.00 | 705.00 | 1,585,100 | 0 |
| 23-Jun-2022 | 755.00 | 760.00 | 710.00 | 715.00 | 3,671,800 | 0 |
| 22-Jun-2022 | 775.00 | 790.00 | 745.00 | 760.00 | 685,300 | 0 |
| 21-Jun-2022 | 760.00 | 775.00 | 740.00 | 775.00 | 652,700 | 0 |
| 20-Jun-2022 | 790.00 | 795.00 | 735.00 | 760.00 | 1,734,600 | 0 |
| 17-Jun-2022 | 805.00 | 805.00 | 770.00 | 790.00 | 820,800 | 0 |
| 16-Jun-2022 | 810.00 | 845.00 | 805.00 | 805.00 | 824,700 | 0 |
| 15-Jun-2022 | 830.00 | 845.00 | 805.00 | 810.00 | 1,523,300 | 0 |
| 14-Jun-2022 | 785.00 | 825.00 | 760.00 | 825.00 | 1,101,500 | 0 |
| 13-Jun-2022 | 795.00 | 800.00 | 760.00 | 795.00 | 2,631,500 | 0 |
| 10-Jun-2022 | 800.00 | 835.00 | 790.00 | 810.00 | 1,950,500 | 0 |
| 09-Jun-2022 | 895.00 | 895.00 | 830.00 | 830.00 | 2,537,700 | 0 |
| 08-Jun-2022 | 905.00 | 910.00 | 865.00 | 890.00 | 851,700 | 0 |