| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 720.00 | 730.00 | 690.00 | 710.00 | 42,870,500 | 0 |
| 25-Oct-2022 | 680.00 | 710.00 | 680.00 | 705.00 | 39,214,300 | 0 |
| 24-Oct-2022 | 690.00 | 700.00 | 680.00 | 680.00 | 9,440,400 | 0 |
| 21-Oct-2022 | 720.00 | 725.00 | 685.00 | 685.00 | 23,907,100 | 0 |
| 20-Oct-2022 | 680.00 | 720.00 | 680.00 | 720.00 | 39,883,300 | 0 |
| 19-Oct-2022 | 665.00 | 680.00 | 660.00 | 680.00 | 18,210,000 | 0 |
| 18-Oct-2022 | 645.00 | 675.00 | 640.00 | 665.00 | 21,135,800 | 0 |
| 17-Oct-2022 | 645.00 | 645.00 | 625.00 | 645.00 | 12,121,400 | 0 |
| 14-Oct-2022 | 645.00 | 660.00 | 640.00 | 645.00 | 5,604,200 | 0 |
| 13-Oct-2022 | 650.00 | 655.00 | 635.00 | 640.00 | 5,148,300 | 0 |
| 12-Oct-2022 | 655.00 | 655.00 | 640.00 | 650.00 | 5,341,400 | 0 |
| 11-Oct-2022 | 665.00 | 665.00 | 650.00 | 660.00 | 5,873,400 | 0 |
| 10-Oct-2022 | 665.00 | 670.00 | 650.00 | 665.00 | 13,357,100 | 0 |
| 07-Oct-2022 | 665.00 | 670.00 | 660.00 | 665.00 | 7,291,800 | 0 |
| 06-Oct-2022 | 670.00 | 675.00 | 660.00 | 665.00 | 7,561,100 | 0 |
| 05-Oct-2022 | 675.00 | 675.00 | 660.00 | 670.00 | 11,347,600 | 0 |
| 04-Oct-2022 | 655.00 | 670.00 | 645.00 | 660.00 | 19,679,000 | 0 |
| 03-Oct-2022 | 665.00 | 665.00 | 640.00 | 655.00 | 11,978,100 | 0 |
| 30-Sep-2022 | 665.00 | 665.00 | 630.00 | 655.00 | 13,244,500 | 0 |
| 29-Sep-2022 | 645.00 | 655.00 | 635.00 | 655.00 | 15,230,900 | 0 |
| 28-Sep-2022 | 660.00 | 660.00 | 635.00 | 635.00 | 19,084,500 | 0 |
| 27-Sep-2022 | 675.00 | 675.00 | 650.00 | 660.00 | 34,972,400 | 0 |
| 26-Sep-2022 | 685.00 | 695.00 | 670.00 | 675.00 | 17,615,400 | 0 |
| 23-Sep-2022 | 700.00 | 700.00 | 690.00 | 700.00 | 6,845,900 | 0 |
| 22-Sep-2022 | 690.00 | 700.00 | 680.00 | 695.00 | 12,915,700 | 0 |
| 21-Sep-2022 | 695.00 | 695.00 | 685.00 | 685.00 | 14,084,000 | 0 |
| 20-Sep-2022 | 710.00 | 715.00 | 690.00 | 695.00 | 9,391,800 | 0 |
| 19-Sep-2022 | 705.00 | 740.00 | 690.00 | 710.00 | 16,894,600 | 0 |
| 16-Sep-2022 | 700.00 | 710.00 | 690.00 | 705.00 | 15,712,500 | 0 |
| 15-Sep-2022 | 705.00 | 710.00 | 700.00 | 705.00 | 8,158,400 | 0 |
| 14-Sep-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 10,158,900 | 0 |
| 13-Sep-2022 | 700.00 | 720.00 | 695.00 | 700.00 | 24,133,400 | 0 |
| 12-Sep-2022 | 690.00 | 700.00 | 680.00 | 700.00 | 14,158,200 | 0 |
| 09-Sep-2022 | 705.00 | 725.00 | 685.00 | 690.00 | 36,285,800 | 0 |
| 08-Sep-2022 | 755.00 | 755.00 | 705.00 | 725.00 | 62,638,000 | 0 |
| 07-Sep-2022 | 745.00 | 755.00 | 740.00 | 755.00 | 23,122,500 | 0 |
| 06-Sep-2022 | 750.00 | 750.00 | 740.00 | 750.00 | 15,239,800 | 0 |
| 05-Sep-2022 | 740.00 | 750.00 | 735.00 | 745.00 | 19,196,200 | 0 |
| 02-Sep-2022 | 750.00 | 750.00 | 735.00 | 740.00 | 25,094,000 | 0 |
| 01-Sep-2022 | 750.00 | 755.00 | 740.00 | 750.00 | 23,424,000 | 0 |
| 31-Aug-2022 | 770.00 | 770.00 | 745.00 | 750.00 | 21,370,000 | 0 |
| 30-Aug-2022 | 745.00 | 770.00 | 735.00 | 760.00 | 49,697,900 | 0 |
| 29-Aug-2022 | 750.00 | 750.00 | 715.00 | 740.00 | 38,692,900 | 0 |
| 26-Aug-2022 | 710.00 | 750.00 | 705.00 | 740.00 | 75,047,300 | 0 |
| 25-Aug-2022 | 705.00 | 715.00 | 700.00 | 710.00 | 17,184,200 | 0 |
| 24-Aug-2022 | 695.00 | 705.00 | 695.00 | 705.00 | 23,564,800 | 0 |
| 23-Aug-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 10,991,800 | 0 |
| 22-Aug-2022 | 710.00 | 710.00 | 690.00 | 700.00 | 21,131,300 | 0 |
| 19-Aug-2022 | 685.00 | 710.00 | 685.00 | 710.00 | 34,139,200 | 0 |
| 18-Aug-2022 | 695.00 | 695.00 | 680.00 | 685.00 | 24,102,100 | 0 |
| 16-Aug-2022 | 680.00 | 695.00 | 675.00 | 695.00 | 16,758,400 | 0 |
| 15-Aug-2022 | 685.00 | 695.00 | 675.00 | 680.00 | 19,593,000 | 0 |
| 12-Aug-2022 | 700.00 | 700.00 | 680.00 | 685.00 | 18,976,600 | 0 |
| 11-Aug-2022 | 680.00 | 695.00 | 675.00 | 695.00 | 31,256,600 | 0 |
| 10-Aug-2022 | 680.00 | 690.00 | 670.00 | 675.00 | 16,688,900 | 0 |
| 09-Aug-2022 | 690.00 | 695.00 | 675.00 | 680.00 | 27,567,400 | 0 |
| 08-Aug-2022 | 690.00 | 695.00 | 670.00 | 690.00 | 35,891,500 | 0 |
| 05-Aug-2022 | 705.00 | 705.00 | 685.00 | 685.00 | 35,107,900 | 0 |
| 04-Aug-2022 | 710.00 | 715.00 | 700.00 | 705.00 | 20,636,100 | 0 |
| 03-Aug-2022 | 720.00 | 720.00 | 690.00 | 710.00 | 26,126,400 | 0 |
| 02-Aug-2022 | 720.00 | 730.00 | 710.00 | 720.00 | 25,352,800 | 0 |
| 01-Aug-2022 | 720.00 | 740.00 | 720.00 | 725.00 | 24,252,500 | 0 |
| 29-Jul-2022 | 700.00 | 720.00 | 695.00 | 715.00 | 44,079,400 | 0 |
| 28-Jul-2022 | 695.00 | 700.00 | 680.00 | 700.00 | 29,051,300 | 0 |
| 27-Jul-2022 | 685.00 | 695.00 | 680.00 | 690.00 | 27,568,400 | 0 |
| 26-Jul-2022 | 680.00 | 700.00 | 675.00 | 685.00 | 16,708,700 | 0 |
| 25-Jul-2022 | 680.00 | 700.00 | 670.00 | 685.00 | 43,988,600 | 0 |
| 22-Jul-2022 | 650.00 | 660.00 | 635.00 | 655.00 | 26,651,100 | 0 |
| 21-Jul-2022 | 640.00 | 650.00 | 630.00 | 650.00 | 20,343,300 | 0 |
| 20-Jul-2022 | 625.00 | 645.00 | 620.00 | 640.00 | 37,886,800 | 0 |
| 19-Jul-2022 | 620.00 | 625.00 | 610.00 | 620.00 | 20,716,600 | 0 |
| 18-Jul-2022 | 615.00 | 625.00 | 600.00 | 610.00 | 33,539,200 | 0 |
| 15-Jul-2022 | 605.00 | 610.00 | 585.00 | 600.00 | 27,784,200 | 0 |
| 14-Jul-2022 | 600.00 | 610.00 | 590.00 | 610.00 | 22,240,900 | 0 |
| 13-Jul-2022 | 615.00 | 615.00 | 595.00 | 595.00 | 16,378,500 | 0 |
| 12-Jul-2022 | 620.00 | 620.00 | 605.00 | 615.00 | 13,196,200 | 0 |
| 11-Jul-2022 | 615.00 | 625.00 | 600.00 | 620.00 | 16,025,200 | 0 |
| 08-Jul-2022 | 600.00 | 620.00 | 600.00 | 615.00 | 27,124,000 | 0 |
| 07-Jul-2022 | 580.00 | 610.00 | 575.00 | 600.00 | 33,772,100 | 0 |
| 06-Jul-2022 | 615.00 | 615.00 | 575.00 | 585.00 | 58,866,700 | 0 |
| 05-Jul-2022 | 605.00 | 625.00 | 605.00 | 615.00 | 26,390,100 | 0 |
| 04-Jul-2022 | 625.00 | 635.00 | 600.00 | 605.00 | 28,955,600 | 0 |
| 01-Jul-2022 | 640.00 | 640.00 | 625.00 | 630.00 | 13,036,500 | 0 |
| 30-Jun-2022 | 640.00 | 640.00 | 625.00 | 640.00 | 25,044,600 | 0 |
| 29-Jun-2022 | 640.00 | 640.00 | 625.00 | 640.00 | 21,785,400 | 0 |
| 28-Jun-2022 | 650.00 | 650.00 | 630.00 | 640.00 | 15,865,000 | 0 |
| 27-Jun-2022 | 645.00 | 650.00 | 635.00 | 635.00 | 15,486,900 | 0 |
| 24-Jun-2022 | 635.00 | 650.00 | 630.00 | 645.00 | 38,837,600 | 0 |
| 23-Jun-2022 | 625.00 | 640.00 | 625.00 | 630.00 | 25,949,600 | 0 |
| 22-Jun-2022 | 650.00 | 660.00 | 630.00 | 640.00 | 34,714,300 | 0 |
| 21-Jun-2022 | 650.00 | 670.00 | 640.00 | 650.00 | 23,624,000 | 0 |
| 20-Jun-2022 | 650.00 | 650.00 | 630.00 | 645.00 | 32,767,500 | 0 |
| 17-Jun-2022 | 680.00 | 680.00 | 645.00 | 650.00 | 41,957,900 | 0 |
| 16-Jun-2022 | 685.00 | 705.00 | 660.00 | 680.00 | 64,741,400 | 0 |
| 15-Jun-2022 | 685.00 | 685.00 | 655.00 | 665.00 | 26,988,100 | 0 |
| 14-Jun-2022 | 665.00 | 685.00 | 655.00 | 675.00 | 34,974,600 | 0 |
| 13-Jun-2022 | 645.00 | 670.00 | 635.00 | 670.00 | 46,119,300 | 0 |
| 10-Jun-2022 | 675.00 | 685.00 | 665.00 | 665.00 | 39,540,600 | 0 |
| 09-Jun-2022 | 700.00 | 705.00 | 670.00 | 675.00 | 43,087,500 | 0 |
| 08-Jun-2022 | 680.00 | 705.00 | 680.00 | 700.00 | 33,551,400 | 0 |