| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 500.00 | 500.00 | 498.00 | 500.00 | 76,600 | 0 |
| 25-Oct-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 247,600 | 0 |
| 24-Oct-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 133,900 | 0 |
| 21-Oct-2022 | 510.00 | 520.00 | 496.00 | 510.00 | 185,700 | 0 |
| 20-Oct-2022 | 520.00 | 520.00 | 500.00 | 510.00 | 76,900 | 0 |
| 19-Oct-2022 | 510.00 | 520.00 | 500.00 | 520.00 | 33,200 | 0 |
| 18-Oct-2022 | 530.00 | 530.00 | 500.00 | 505.00 | 203,500 | 0 |
| 17-Oct-2022 | 530.00 | 540.00 | 520.00 | 525.00 | 10,300 | 0 |
| 14-Oct-2022 | 540.00 | 550.00 | 525.00 | 540.00 | 4,700 | 0 |
| 13-Oct-2022 | 540.00 | 545.00 | 515.00 | 540.00 | 458,200 | 0 |
| 12-Oct-2022 | 550.00 | 550.00 | 535.00 | 550.00 | 130,800 | 0 |
| 11-Oct-2022 | 555.00 | 560.00 | 540.00 | 550.00 | 424,700 | 0 |
| 10-Oct-2022 | 545.00 | 570.00 | 535.00 | 555.00 | 309,600 | 0 |
| 07-Oct-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 31,500 | 0 |
| 06-Oct-2022 | 540.00 | 555.00 | 540.00 | 545.00 | 3,000 | 0 |
| 05-Oct-2022 | 545.00 | 545.00 | 535.00 | 535.00 | 47,700 | 0 |
| 04-Oct-2022 | 550.00 | 550.00 | 535.00 | 540.00 | 73,100 | 0 |
| 03-Oct-2022 | 550.00 | 550.00 | 545.00 | 550.00 | 39,700 | 0 |
| 30-Sep-2022 | 545.00 | 545.00 | 540.00 | 545.00 | 22,100 | 0 |
| 29-Sep-2022 | 545.00 | 570.00 | 535.00 | 550.00 | 45,100 | 0 |
| 28-Sep-2022 | 555.00 | 555.00 | 535.00 | 535.00 | 98,200 | 0 |
| 27-Sep-2022 | 545.00 | 555.00 | 535.00 | 550.00 | 170,800 | 0 |
| 26-Sep-2022 | 560.00 | 560.00 | 535.00 | 540.00 | 756,200 | 0 |
| 23-Sep-2022 | 570.00 | 575.00 | 570.00 | 570.00 | 211,000 | 0 |
| 22-Sep-2022 | 575.00 | 575.00 | 555.00 | 570.00 | 169,100 | 0 |
| 21-Sep-2022 | 570.00 | 575.00 | 565.00 | 570.00 | 159,400 | 0 |
| 20-Sep-2022 | 565.00 | 595.00 | 560.00 | 570.00 | 300,200 | 0 |
| 19-Sep-2022 | 560.00 | 575.00 | 560.00 | 570.00 | 206,700 | 0 |
| 16-Sep-2022 | 560.00 | 575.00 | 560.00 | 560.00 | 542,700 | 0 |
| 15-Sep-2022 | 560.00 | 570.00 | 540.00 | 560.00 | 1,245,100 | 0 |
| 14-Sep-2022 | 555.00 | 565.00 | 545.00 | 565.00 | 175,500 | 0 |
| 13-Sep-2022 | 570.00 | 570.00 | 535.00 | 555.00 | 497,300 | 0 |
| 12-Sep-2022 | 570.00 | 585.00 | 550.00 | 570.00 | 116,500 | 0 |
| 09-Sep-2022 | 575.00 | 575.00 | 555.00 | 570.00 | 23,900 | 0 |
| 08-Sep-2022 | 570.00 | 570.00 | 550.00 | 570.00 | 27,200 | 0 |
| 07-Sep-2022 | 550.00 | 575.00 | 550.00 | 565.00 | 26,700 | 0 |
| 06-Sep-2022 | 570.00 | 580.00 | 540.00 | 545.00 | 418,300 | 0 |
| 05-Sep-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 245,000 | 0 |
| 02-Sep-2022 | 560.00 | 585.00 | 555.00 | 585.00 | 83,300 | 0 |
| 01-Sep-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 176,200 | 0 |
| 31-Aug-2022 | 585.00 | 585.00 | 545.00 | 550.00 | 134,500 | 0 |
| 30-Aug-2022 | 600.00 | 600.00 | 560.00 | 560.00 | 355,800 | 0 |
| 29-Aug-2022 | 600.00 | 600.00 | 595.00 | 600.00 | 60,200 | 0 |
| 26-Aug-2022 | 590.00 | 605.00 | 590.00 | 605.00 | 15,700 | 0 |
| 25-Aug-2022 | 590.00 | 615.00 | 585.00 | 600.00 | 219,700 | 0 |
| 24-Aug-2022 | 600.00 | 600.00 | 585.00 | 600.00 | 58,100 | 0 |
| 23-Aug-2022 | 585.00 | 600.00 | 580.00 | 600.00 | 20,200 | 0 |
| 22-Aug-2022 | 570.00 | 605.00 | 555.00 | 580.00 | 404,600 | 0 |
| 19-Aug-2022 | 550.00 | 575.00 | 550.00 | 570.00 | 30,300 | 0 |
| 18-Aug-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 772,500 | 0 |
| 16-Aug-2022 | 570.00 | 575.00 | 545.00 | 560.00 | 191,400 | 0 |
| 15-Aug-2022 | 555.00 | 570.00 | 545.00 | 565.00 | 473,600 | 0 |
| 12-Aug-2022 | 560.00 | 575.00 | 545.00 | 550.00 | 184,200 | 0 |
| 11-Aug-2022 | 640.00 | 640.00 | 550.00 | 550.00 | 1,105,200 | 0 |
| 10-Aug-2022 | 580.00 | 610.00 | 560.00 | 590.00 | 550,900 | 0 |
| 09-Aug-2022 | 575.00 | 605.00 | 570.00 | 600.00 | 91,900 | 0 |
| 08-Aug-2022 | 610.00 | 650.00 | 570.00 | 570.00 | 1,159,200 | 0 |
| 05-Aug-2022 | 650.00 | 680.00 | 610.00 | 610.00 | 1,900,900 | 0 |
| 04-Aug-2022 | 690.00 | 720.00 | 640.00 | 655.00 | 1,002,700 | 0 |
| 03-Aug-2022 | 695.00 | 750.00 | 655.00 | 685.00 | 1,384,700 | 0 |
| 02-Aug-2022 | 710.00 | 720.00 | 665.00 | 700.00 | 1,179,400 | 0 |
| 01-Aug-2022 | 650.00 | 725.00 | 650.00 | 715.00 | 243,700 | 0 |
| 29-Jul-2022 | 650.00 | 680.00 | 630.00 | 675.00 | 168,600 | 0 |
| 28-Jul-2022 | 695.00 | 695.00 | 650.00 | 650.00 | 291,200 | 0 |
| 27-Jul-2022 | 630.00 | 775.00 | 610.00 | 695.00 | 1,054,300 | 0 |
| 26-Jul-2022 | 630.00 | 630.00 | 610.00 | 630.00 | 135,400 | 0 |
| 25-Jul-2022 | 630.00 | 630.00 | 610.00 | 630.00 | 21,700 | 0 |
| 22-Jul-2022 | 625.00 | 630.00 | 610.00 | 625.00 | 109,200 | 0 |
| 21-Jul-2022 | 605.00 | 625.00 | 605.00 | 625.00 | 11,900 | 0 |
| 20-Jul-2022 | 630.00 | 645.00 | 570.00 | 605.00 | 979,300 | 0 |
| 19-Jul-2022 | 610.00 | 630.00 | 600.00 | 605.00 | 124,100 | 0 |
| 18-Jul-2022 | 600.00 | 610.00 | 600.00 | 610.00 | 151,800 | 0 |
| 15-Jul-2022 | 600.00 | 600.00 | 580.00 | 600.00 | 2,200 | 0 |
| 14-Jul-2022 | 595.00 | 600.00 | 570.00 | 600.00 | 7,100 | 0 |
| 13-Jul-2022 | 605.00 | 605.00 | 600.00 | 600.00 | 7,200 | 0 |
| 12-Jul-2022 | 590.00 | 605.00 | 590.00 | 605.00 | 150,000 | 0 |
| 11-Jul-2022 | 590.00 | 600.00 | 555.00 | 590.00 | 47,800 | 0 |
| 08-Jul-2022 | 600.00 | 600.00 | 555.00 | 555.00 | 37,700 | 0 |
| 07-Jul-2022 | 580.00 | 605.00 | 555.00 | 560.00 | 85,800 | 0 |
| 06-Jul-2022 | 575.00 | 600.00 | 550.00 | 580.00 | 158,700 | 0 |
| 05-Jul-2022 | 595.00 | 610.00 | 575.00 | 575.00 | 72,900 | 0 |
| 04-Jul-2022 | 585.00 | 625.00 | 570.00 | 595.00 | 197,900 | 0 |
| 01-Jul-2022 | 585.00 | 590.00 | 560.00 | 590.00 | 133,000 | 0 |
| 30-Jun-2022 | 555.00 | 585.00 | 555.00 | 585.00 | 51,100 | 0 |
| 29-Jun-2022 | 590.00 | 600.00 | 550.00 | 550.00 | 1,108,800 | 0 |
| 28-Jun-2022 | 605.00 | 625.00 | 565.00 | 590.00 | 845,400 | 0 |
| 27-Jun-2022 | 600.00 | 620.00 | 595.00 | 605.00 | 74,700 | 0 |
| 24-Jun-2022 | 610.00 | 615.00 | 595.00 | 615.00 | 78,000 | 0 |
| 23-Jun-2022 | 600.00 | 625.00 | 590.00 | 615.00 | 57,700 | 0 |
| 22-Jun-2022 | 625.00 | 625.00 | 600.00 | 600.00 | 212,100 | 0 |
| 21-Jun-2022 | 620.00 | 625.00 | 615.00 | 625.00 | 75,000 | 0 |
| 20-Jun-2022 | 615.00 | 620.00 | 605.00 | 620.00 | 115,200 | 0 |
| 17-Jun-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 56,700 | 0 |
| 16-Jun-2022 | 600.00 | 615.00 | 595.00 | 610.00 | 85,700 | 0 |
| 15-Jun-2022 | 600.00 | 610.00 | 570.00 | 590.00 | 384,700 | 0 |
| 14-Jun-2022 | 620.00 | 620.00 | 595.00 | 610.00 | 281,500 | 0 |
| 13-Jun-2022 | 615.00 | 630.00 | 600.00 | 620.00 | 142,100 | 0 |
| 10-Jun-2022 | 615.00 | 625.00 | 600.00 | 625.00 | 237,800 | 0 |
| 09-Jun-2022 | 600.00 | 620.00 | 600.00 | 610.00 | 129,700 | 0 |
| 08-Jun-2022 | 570.00 | 660.00 | 560.00 | 595.00 | 582,100 | 0 |