| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 570.00 | 570.00 | 565.00 | 565.00 | 16,000 | 0 |
| 25-Oct-2022 | 590.00 | 590.00 | 570.00 | 570.00 | 52,000 | 0 |
| 24-Oct-2022 | 597.50 | 600.00 | 592.50 | 600.00 | 102,000 | 0 |
| 21-Oct-2022 | 597.50 | 600.00 | 592.50 | 592.50 | 62,000 | 0 |
| 20-Oct-2022 | 595.00 | 595.00 | 577.50 | 585.00 | 91,000 | 0 |
| 19-Oct-2022 | 587.50 | 600.00 | 585.00 | 600.00 | 45,000 | 0 |
| 18-Oct-2022 | 580.00 | 585.00 | 580.00 | 585.00 | 47,000 | 0 |
| 17-Oct-2022 | 567.50 | 590.00 | 565.00 | 580.00 | 58,000 | 0 |
| 14-Oct-2022 | 555.00 | 567.50 | 555.00 | 567.50 | 3,000 | 0 |
| 13-Oct-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 12-Oct-2022 | 555.00 | 555.00 | 550.00 | 550.00 | 4,000 | 0 |
| 11-Oct-2022 | 555.00 | 555.00 | 555.00 | 555.00 | 3,000 | 0 |
| 10-Oct-2022 | 555.00 | 555.00 | 555.00 | 555.00 | 3,000 | 0 |
| 07-Oct-2022 | 560.00 | 560.00 | 557.50 | 557.50 | 4,000 | 0 |
| 06-Oct-2022 | 560.00 | 560.00 | 557.50 | 560.00 | 8,000 | 0 |
| 05-Oct-2022 | 560.00 | 570.00 | 557.50 | 557.50 | 20,000 | 0 |
| 04-Oct-2022 | 572.50 | 572.50 | 557.50 | 557.50 | 4,000 | 0 |
| 03-Oct-2022 | 575.00 | 575.00 | 560.00 | 565.00 | 6,000 | 0 |
| 30-Sep-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 29-Sep-2022 | 572.50 | 575.00 | 572.50 | 575.00 | 4,000 | 0 |
| 28-Sep-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 1,000 | 0 |
| 27-Sep-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 1,000 | 0 |
| 26-Sep-2022 | 577.50 | 577.50 | 575.00 | 575.00 | 11,000 | 0 |
| 23-Sep-2022 | 577.50 | 577.50 | 577.50 | 577.50 | 2,000 | 0 |
| 22-Sep-2022 | 580.00 | 580.00 | 565.00 | 577.50 | 12,000 | 0 |
| 21-Sep-2022 | 580.00 | 580.00 | 577.50 | 577.50 | 6,000 | 0 |
| 20-Sep-2022 | 572.50 | 580.00 | 572.50 | 580.00 | 8,000 | 0 |
| 19-Sep-2022 | 565.00 | 585.00 | 562.50 | 582.50 | 7,000 | 0 |
| 16-Sep-2022 | 585.00 | 590.00 | 567.50 | 567.50 | 27,000 | 0 |
| 15-Sep-2022 | 567.50 | 575.00 | 565.00 | 575.00 | 43,000 | 0 |
| 14-Sep-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 1,000 | 0 |
| 13-Sep-2022 | 577.50 | 577.50 | 567.50 | 567.50 | 33,000 | 0 |
| 12-Sep-2022 | 577.50 | 577.50 | 577.50 | 577.50 | 0 | 0 |
| 09-Sep-2022 | 577.50 | 577.50 | 577.50 | 577.50 | 0 | 0 |
| 08-Sep-2022 | 577.50 | 577.50 | 577.50 | 577.50 | 2,000 | 0 |
| 07-Sep-2022 | 582.50 | 582.50 | 572.50 | 577.50 | 6,000 | 0 |
| 06-Sep-2022 | 570.00 | 577.50 | 570.00 | 577.50 | 7,000 | 0 |
| 05-Sep-2022 | 582.50 | 582.50 | 565.00 | 580.00 | 35,000 | 0 |
| 02-Sep-2022 | 572.50 | 582.50 | 570.00 | 582.50 | 7,000 | 0 |
| 01-Sep-2022 | 585.00 | 587.50 | 572.50 | 572.50 | 17,000 | 0 |
| 31-Aug-2022 | 585.00 | 585.00 | 580.00 | 585.00 | 28,000 | 0 |
| 30-Aug-2022 | 570.00 | 577.50 | 570.00 | 575.00 | 10,000 | 0 |
| 29-Aug-2022 | 580.00 | 580.00 | 580.00 | 580.00 | 3,000 | 0 |
| 26-Aug-2022 | 587.50 | 587.50 | 587.50 | 587.50 | 1,000 | 0 |
| 25-Aug-2022 | 572.50 | 580.00 | 572.50 | 580.00 | 2,000 | 0 |
| 24-Aug-2022 | 592.50 | 592.50 | 582.50 | 582.50 | 6,000 | 0 |
| 23-Aug-2022 | 587.50 | 587.50 | 572.50 | 582.50 | 5,000 | 0 |
| 22-Aug-2022 | 585.00 | 585.00 | 572.50 | 582.50 | 23,000 | 0 |
| 19-Aug-2022 | 590.00 | 590.00 | 567.50 | 575.00 | 25,000 | 0 |
| 18-Aug-2022 | 580.00 | 580.00 | 575.00 | 575.00 | 16,000 | 0 |
| 16-Aug-2022 | 587.50 | 587.50 | 585.00 | 585.00 | 6,000 | 0 |
| 15-Aug-2022 | 580.00 | 580.00 | 580.00 | 580.00 | 18,000 | 0 |
| 12-Aug-2022 | 580.00 | 587.50 | 580.00 | 587.50 | 21,000 | 0 |
| 11-Aug-2022 | 595.00 | 595.00 | 580.00 | 595.00 | 15,000 | 0 |
| 10-Aug-2022 | 577.50 | 600.00 | 577.50 | 597.50 | 34,000 | 0 |
| 09-Aug-2022 | 587.50 | 587.50 | 577.50 | 577.50 | 3,000 | 0 |
| 08-Aug-2022 | 580.00 | 587.50 | 580.00 | 585.00 | 13,000 | 0 |
| 05-Aug-2022 | 577.50 | 580.00 | 577.50 | 580.00 | 15,000 | 0 |
| 04-Aug-2022 | 592.50 | 597.50 | 570.00 | 590.00 | 8,000 | 0 |
| 03-Aug-2022 | 595.00 | 595.00 | 580.00 | 592.50 | 27,000 | 0 |
| 02-Aug-2022 | 582.50 | 597.50 | 582.50 | 595.00 | 36,000 | 0 |
| 01-Aug-2022 | 595.00 | 595.00 | 580.00 | 582.50 | 24,000 | 0 |
| 29-Jul-2022 | 585.00 | 595.00 | 585.00 | 595.00 | 20,000 | 0 |
| 28-Jul-2022 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 27-Jul-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 16,000 | 0 |
| 26-Jul-2022 | 585.00 | 595.00 | 585.00 | 595.00 | 9,000 | 0 |
| 25-Jul-2022 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 22-Jul-2022 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 21-Jul-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 14,000 | 0 |
| 20-Jul-2022 | 582.50 | 592.50 | 565.00 | 592.50 | 81,000 | 0 |
| 19-Jul-2022 | 582.50 | 582.50 | 582.50 | 582.50 | 2,000 | 0 |
| 18-Jul-2022 | 585.00 | 585.00 | 582.50 | 582.50 | 7,000 | 0 |
| 15-Jul-2022 | 585.00 | 585.00 | 585.00 | 585.00 | 5,000 | 0 |
| 14-Jul-2022 | 587.50 | 587.50 | 585.00 | 585.00 | 40,000 | 0 |
| 13-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 16,000 | 0 |
| 12-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 5,000 | 0 |
| 11-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 5,000 | 0 |
| 08-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 8,000 | 0 |
| 07-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 2,000 | 0 |
| 06-Jul-2022 | 590.00 | 610.00 | 590.00 | 590.00 | 10,000 | 0 |
| 05-Jul-2022 | 595.00 | 595.00 | 590.00 | 590.00 | 43,000 | 0 |
| 04-Jul-2022 | 600.00 | 600.00 | 590.00 | 600.00 | 14,000 | 0 |
| 01-Jul-2022 | 610.00 | 610.00 | 610.00 | 610.00 | 3,000 | 0 |
| 30-Jun-2022 | 610.00 | 620.00 | 610.00 | 620.00 | 4,000 | 0 |
| 29-Jun-2022 | 600.00 | 607.50 | 600.00 | 607.50 | 7,000 | 0 |
| 28-Jun-2022 | 612.50 | 635.00 | 600.00 | 622.50 | 26,000 | 0 |
| 27-Jun-2022 | 630.00 | 630.00 | 600.00 | 615.00 | 9,000 | 0 |
| 24-Jun-2022 | 600.00 | 640.00 | 600.00 | 640.00 | 53,000 | 0 |
| 23-Jun-2022 | 595.00 | 600.00 | 595.00 | 600.00 | 20,000 | 0 |
| 22-Jun-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 6,000 | 0 |
| 21-Jun-2022 | 617.50 | 617.50 | 617.50 | 617.50 | 1,000 | 0 |
| 20-Jun-2022 | 622.50 | 622.50 | 622.50 | 622.50 | 13,000 | 0 |
| 17-Jun-2022 | 600.00 | 625.00 | 595.00 | 622.50 | 16,000 | 0 |
| 16-Jun-2022 | 595.00 | 597.50 | 595.00 | 597.50 | 5,000 | 0 |
| 15-Jun-2022 | 577.50 | 585.00 | 577.50 | 585.00 | 11,000 | 0 |
| 14-Jun-2022 | 590.00 | 595.00 | 590.00 | 595.00 | 16,000 | 0 |
| 13-Jun-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 3,000 | 0 |
| 10-Jun-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 48,000 | 0 |
| 09-Jun-2022 | 595.00 | 595.00 | 590.00 | 595.00 | 15,000 | 0 |
| 08-Jun-2022 | 595.00 | 595.00 | 595.00 | 595.00 | 2,000 | 0 |