| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 530.00 | 530.00 | 505.00 | 505.00 | 2,681,900 | 0 |
| 25-Oct-2022 | 550.00 | 555.00 | 520.00 | 520.00 | 2,262,900 | 0 |
| 24-Oct-2022 | 555.00 | 555.00 | 530.00 | 550.00 | 2,037,100 | 0 |
| 21-Oct-2022 | 515.00 | 560.00 | 515.00 | 555.00 | 2,447,300 | 0 |
| 20-Oct-2022 | 520.00 | 520.00 | 505.00 | 515.00 | 1,225,300 | 0 |
| 19-Oct-2022 | 510.00 | 525.00 | 510.00 | 515.00 | 1,850,200 | 0 |
| 18-Oct-2022 | 515.00 | 530.00 | 505.00 | 505.00 | 1,226,600 | 0 |
| 17-Oct-2022 | 530.00 | 545.00 | 505.00 | 515.00 | 1,017,600 | 0 |
| 14-Oct-2022 | 540.00 | 540.00 | 515.00 | 530.00 | 3,506,300 | 0 |
| 13-Oct-2022 | 520.00 | 555.00 | 515.00 | 550.00 | 3,279,100 | 0 |
| 12-Oct-2022 | 530.00 | 540.00 | 515.00 | 520.00 | 1,800,400 | 0 |
| 11-Oct-2022 | 555.00 | 560.00 | 530.00 | 530.00 | 2,500,700 | 0 |
| 10-Oct-2022 | 580.00 | 580.00 | 545.00 | 555.00 | 2,460,800 | 0 |
| 07-Oct-2022 | 570.00 | 590.00 | 560.00 | 580.00 | 6,038,500 | 0 |
| 06-Oct-2022 | 575.00 | 585.00 | 550.00 | 570.00 | 2,886,100 | 0 |
| 05-Oct-2022 | 525.00 | 575.00 | 525.00 | 575.00 | 3,994,500 | 0 |
| 04-Oct-2022 | 550.00 | 560.00 | 525.00 | 525.00 | 4,607,300 | 0 |
| 03-Oct-2022 | 575.00 | 575.00 | 545.00 | 545.00 | 2,507,200 | 0 |
| 30-Sep-2022 | 580.00 | 590.00 | 560.00 | 575.00 | 1,337,500 | 0 |
| 29-Sep-2022 | 570.00 | 585.00 | 560.00 | 580.00 | 2,891,900 | 0 |
| 28-Sep-2022 | 595.00 | 595.00 | 560.00 | 570.00 | 1,838,800 | 0 |
| 27-Sep-2022 | 555.00 | 600.00 | 550.00 | 590.00 | 5,888,600 | 0 |
| 26-Sep-2022 | 580.00 | 585.00 | 555.00 | 560.00 | 2,613,000 | 0 |
| 23-Sep-2022 | 590.00 | 595.00 | 575.00 | 575.00 | 4,109,500 | 0 |
| 22-Sep-2022 | 590.00 | 605.00 | 585.00 | 590.00 | 3,673,000 | 0 |
| 21-Sep-2022 | 615.00 | 620.00 | 590.00 | 600.00 | 2,630,000 | 0 |
| 20-Sep-2022 | 610.00 | 615.00 | 605.00 | 615.00 | 4,626,500 | 0 |
| 19-Sep-2022 | 560.00 | 610.00 | 560.00 | 610.00 | 7,399,400 | 0 |
| 16-Sep-2022 | 605.00 | 615.00 | 580.00 | 600.00 | 2,054,800 | 0 |
| 15-Sep-2022 | 615.00 | 625.00 | 595.00 | 600.00 | 3,351,000 | 0 |
| 14-Sep-2022 | 595.00 | 615.00 | 590.00 | 610.00 | 4,114,000 | 0 |
| 13-Sep-2022 | 600.00 | 635.00 | 590.00 | 600.00 | 16,603,900 | 0 |
| 12-Sep-2022 | 530.00 | 635.00 | 520.00 | 625.00 | 41,325,600 | 0 |
| 09-Sep-2022 | 505.00 | 535.00 | 500.00 | 520.00 | 4,475,800 | 0 |
| 08-Sep-2022 | 500.00 | 510.00 | 496.00 | 505.00 | 2,634,900 | 0 |
| 07-Sep-2022 | 530.00 | 530.00 | 500.00 | 500.00 | 3,979,800 | 0 |
| 06-Sep-2022 | 545.00 | 560.00 | 525.00 | 530.00 | 4,067,400 | 0 |
| 05-Sep-2022 | 565.00 | 565.00 | 545.00 | 545.00 | 1,264,000 | 0 |
| 02-Sep-2022 | 580.00 | 580.00 | 560.00 | 560.00 | 1,811,500 | 0 |
| 01-Sep-2022 | 575.00 | 580.00 | 570.00 | 575.00 | 1,451,500 | 0 |
| 31-Aug-2022 | 575.00 | 580.00 | 570.00 | 575.00 | 2,283,500 | 0 |
| 30-Aug-2022 | 590.00 | 590.00 | 570.00 | 575.00 | 2,525,500 | 0 |
| 29-Aug-2022 | 580.00 | 585.00 | 575.00 | 580.00 | 1,953,700 | 0 |
| 26-Aug-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 2,040,800 | 0 |
| 25-Aug-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 2,014,600 | 0 |
| 24-Aug-2022 | 595.00 | 595.00 | 585.00 | 590.00 | 1,533,600 | 0 |
| 23-Aug-2022 | 580.00 | 595.00 | 580.00 | 595.00 | 2,694,500 | 0 |
| 22-Aug-2022 | 595.00 | 595.00 | 580.00 | 580.00 | 2,915,700 | 0 |
| 19-Aug-2022 | 595.00 | 595.00 | 590.00 | 590.00 | 2,567,100 | 0 |
| 18-Aug-2022 | 590.00 | 600.00 | 590.00 | 590.00 | 983,700 | 0 |
| 16-Aug-2022 | 595.00 | 600.00 | 590.00 | 590.00 | 2,841,800 | 0 |
| 15-Aug-2022 | 600.00 | 605.00 | 585.00 | 590.00 | 2,597,300 | 0 |
| 12-Aug-2022 | 600.00 | 600.00 | 595.00 | 600.00 | 2,425,800 | 0 |
| 11-Aug-2022 | 605.00 | 605.00 | 595.00 | 600.00 | 2,029,900 | 0 |
| 10-Aug-2022 | 595.00 | 605.00 | 590.00 | 595.00 | 2,770,800 | 0 |
| 09-Aug-2022 | 605.00 | 615.00 | 590.00 | 600.00 | 3,193,000 | 0 |
| 08-Aug-2022 | 590.00 | 605.00 | 590.00 | 600.00 | 5,869,400 | 0 |
| 05-Aug-2022 | 580.00 | 600.00 | 570.00 | 585.00 | 7,845,000 | 0 |
| 04-Aug-2022 | 595.00 | 600.00 | 580.00 | 580.00 | 4,988,700 | 0 |
| 03-Aug-2022 | 600.00 | 615.00 | 590.00 | 595.00 | 5,746,100 | 0 |
| 02-Aug-2022 | 610.00 | 620.00 | 595.00 | 600.00 | 7,893,400 | 0 |
| 01-Aug-2022 | 600.00 | 610.00 | 590.00 | 610.00 | 4,990,100 | 0 |
| 29-Jul-2022 | 595.00 | 610.00 | 595.00 | 600.00 | 6,514,500 | 0 |
| 28-Jul-2022 | 610.00 | 620.00 | 595.00 | 595.00 | 15,590,700 | 0 |
| 27-Jul-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 5,014,200 | 0 |
| 26-Jul-2022 | 605.00 | 610.00 | 600.00 | 610.00 | 4,966,200 | 0 |
| 25-Jul-2022 | 590.00 | 615.00 | 585.00 | 605.00 | 9,746,400 | 0 |
| 22-Jul-2022 | 600.00 | 615.00 | 580.00 | 590.00 | 9,267,900 | 0 |
| 21-Jul-2022 | 595.00 | 600.00 | 585.00 | 600.00 | 10,086,000 | 0 |
| 20-Jul-2022 | 575.00 | 610.00 | 570.00 | 600.00 | 23,300,900 | 0 |
| 19-Jul-2022 | 560.00 | 575.00 | 555.00 | 570.00 | 6,552,600 | 0 |
| 18-Jul-2022 | 555.00 | 565.00 | 540.00 | 560.00 | 6,840,100 | 0 |
| 15-Jul-2022 | 570.00 | 585.00 | 560.00 | 560.00 | 9,222,800 | 0 |
| 14-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 8,215,600 | 0 |
| 13-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 8,079,800 | 0 |
| 12-Jul-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 6,033,900 | 0 |
| 11-Jul-2022 | 580.00 | 595.00 | 575.00 | 580.00 | 10,924,100 | 0 |
| 08-Jul-2022 | 590.00 | 590.00 | 565.00 | 580.00 | 13,006,100 | 0 |
| 07-Jul-2022 | 590.00 | 590.00 | 575.00 | 590.00 | 6,515,100 | 0 |
| 06-Jul-2022 | 590.00 | 595.00 | 570.00 | 590.00 | 11,069,300 | 0 |
| 05-Jul-2022 | 595.00 | 600.00 | 575.00 | 590.00 | 9,489,800 | 0 |
| 04-Jul-2022 | 615.00 | 620.00 | 585.00 | 595.00 | 4,856,000 | 0 |
| 01-Jul-2022 | 620.00 | 620.00 | 610.00 | 620.00 | 4,375,400 | 0 |
| 30-Jun-2022 | 580.00 | 655.00 | 575.00 | 655.00 | 12,963,100 | 0 |
| 29-Jun-2022 | 600.00 | 600.00 | 580.00 | 580.00 | 16,496,000 | 0 |
| 28-Jun-2022 | 600.00 | 605.00 | 575.00 | 600.00 | 7,792,100 | 0 |
| 27-Jun-2022 | 620.00 | 620.00 | 595.00 | 600.00 | 15,872,100 | 0 |
| 24-Jun-2022 | 600.00 | 620.00 | 600.00 | 620.00 | 21,011,900 | 0 |
| 23-Jun-2022 | 610.00 | 615.00 | 595.00 | 600.00 | 13,325,500 | 0 |
| 22-Jun-2022 | 645.00 | 645.00 | 610.00 | 610.00 | 13,710,300 | 0 |
| 21-Jun-2022 | 605.00 | 645.00 | 595.00 | 645.00 | 24,674,600 | 0 |
| 20-Jun-2022 | 605.00 | 610.00 | 580.00 | 600.00 | 16,800,200 | 0 |
| 17-Jun-2022 | 625.00 | 630.00 | 595.00 | 605.00 | 11,523,000 | 0 |
| 16-Jun-2022 | 605.00 | 640.00 | 600.00 | 625.00 | 26,941,400 | 0 |
| 15-Jun-2022 | 610.00 | 615.00 | 595.00 | 605.00 | 18,362,500 | 0 |
| 14-Jun-2022 | 610.00 | 635.00 | 590.00 | 610.00 | 16,009,300 | 0 |
| 13-Jun-2022 | 655.00 | 670.00 | 610.00 | 615.00 | 15,859,500 | 0 |
| 10-Jun-2022 | 630.00 | 655.00 | 610.00 | 655.00 | 20,383,900 | 0 |
| 09-Jun-2022 | 610.00 | 640.00 | 590.00 | 630.00 | 32,542,000 | 0 |
| 08-Jun-2022 | 620.00 | 635.00 | 600.00 | 610.00 | 17,802,400 | 0 |