| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 665.00 | 675.00 | 655.00 | 670.00 | 23,668,100 | 0 |
| 25-Oct-2022 | 665.00 | 665.00 | 650.00 | 665.00 | 21,476,500 | 0 |
| 24-Oct-2022 | 670.00 | 670.00 | 645.00 | 655.00 | 20,816,000 | 0 |
| 21-Oct-2022 | 675.00 | 675.00 | 645.00 | 665.00 | 18,745,900 | 0 |
| 20-Oct-2022 | 670.00 | 675.00 | 660.00 | 675.00 | 20,642,500 | 0 |
| 19-Oct-2022 | 675.00 | 690.00 | 660.00 | 670.00 | 25,001,700 | 0 |
| 18-Oct-2022 | 645.00 | 690.00 | 640.00 | 670.00 | 34,817,200 | 0 |
| 17-Oct-2022 | 630.00 | 660.00 | 630.00 | 645.00 | 35,981,700 | 0 |
| 14-Oct-2022 | 630.00 | 640.00 | 625.00 | 635.00 | 25,210,400 | 0 |
| 13-Oct-2022 | 640.00 | 645.00 | 610.00 | 630.00 | 28,376,800 | 0 |
| 12-Oct-2022 | 645.00 | 655.00 | 625.00 | 640.00 | 27,448,500 | 0 |
| 11-Oct-2022 | 610.00 | 650.00 | 610.00 | 645.00 | 34,290,500 | 0 |
| 10-Oct-2022 | 630.00 | 630.00 | 605.00 | 620.00 | 35,037,200 | 0 |
| 07-Oct-2022 | 650.00 | 660.00 | 615.00 | 630.00 | 34,608,200 | 0 |
| 06-Oct-2022 | 645.00 | 655.00 | 635.00 | 650.00 | 30,382,900 | 0 |
| 05-Oct-2022 | 645.00 | 665.00 | 630.00 | 645.00 | 32,946,800 | 0 |
| 04-Oct-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 26,409,500 | 0 |
| 03-Oct-2022 | 650.00 | 655.00 | 640.00 | 640.00 | 31,565,900 | 0 |
| 30-Sep-2022 | 645.00 | 655.00 | 625.00 | 655.00 | 35,394,100 | 0 |
| 29-Sep-2022 | 650.00 | 660.00 | 635.00 | 650.00 | 30,400,500 | 0 |
| 28-Sep-2022 | 665.00 | 670.00 | 650.00 | 650.00 | 27,326,100 | 0 |
| 27-Sep-2022 | 655.00 | 675.00 | 645.00 | 665.00 | 34,436,900 | 0 |
| 26-Sep-2022 | 660.00 | 680.00 | 630.00 | 650.00 | 36,011,100 | 0 |
| 23-Sep-2022 | 665.00 | 670.00 | 660.00 | 660.00 | 29,276,200 | 0 |
| 22-Sep-2022 | 670.00 | 685.00 | 665.00 | 665.00 | 28,540,500 | 0 |
| 21-Sep-2022 | 675.00 | 690.00 | 670.00 | 670.00 | 28,912,600 | 0 |
| 20-Sep-2022 | 685.00 | 690.00 | 670.00 | 670.00 | 29,516,100 | 0 |
| 19-Sep-2022 | 670.00 | 690.00 | 665.00 | 680.00 | 30,110,100 | 0 |
| 16-Sep-2022 | 695.00 | 700.00 | 665.00 | 670.00 | 39,075,800 | 0 |
| 15-Sep-2022 | 700.00 | 710.00 | 680.00 | 685.00 | 31,646,700 | 0 |
| 14-Sep-2022 | 680.00 | 710.00 | 670.00 | 685.00 | 31,961,500 | 0 |
| 13-Sep-2022 | 675.00 | 685.00 | 665.00 | 680.00 | 36,685,900 | 0 |
| 12-Sep-2022 | 690.00 | 695.00 | 670.00 | 675.00 | 31,945,300 | 0 |
| 09-Sep-2022 | 695.00 | 705.00 | 690.00 | 690.00 | 27,613,800 | 0 |
| 08-Sep-2022 | 695.00 | 715.00 | 690.00 | 700.00 | 28,636,800 | 0 |
| 07-Sep-2022 | 705.00 | 705.00 | 685.00 | 695.00 | 26,209,700 | 0 |
| 06-Sep-2022 | 710.00 | 725.00 | 695.00 | 700.00 | 26,267,900 | 0 |
| 05-Sep-2022 | 700.00 | 710.00 | 690.00 | 705.00 | 27,092,000 | 0 |
| 02-Sep-2022 | 720.00 | 735.00 | 700.00 | 700.00 | 28,880,000 | 0 |
| 01-Sep-2022 | 715.00 | 730.00 | 715.00 | 715.00 | 27,153,600 | 0 |
| 31-Aug-2022 | 710.00 | 715.00 | 700.00 | 715.00 | 24,358,900 | 0 |
| 30-Aug-2022 | 730.00 | 735.00 | 705.00 | 710.00 | 27,089,000 | 0 |
| 29-Aug-2022 | 685.00 | 735.00 | 665.00 | 720.00 | 41,742,400 | 0 |
| 26-Aug-2022 | 695.00 | 705.00 | 685.00 | 690.00 | 50,953,400 | 0 |
| 25-Aug-2022 | 745.00 | 750.00 | 685.00 | 690.00 | 63,735,400 | 0 |
| 24-Aug-2022 | 685.00 | 745.00 | 660.00 | 735.00 | 73,770,300 | 0 |
| 23-Aug-2022 | 680.00 | 695.00 | 665.00 | 685.00 | 50,284,700 | 0 |
| 22-Aug-2022 | 715.00 | 725.00 | 675.00 | 680.00 | 21,536,600 | 0 |
| 19-Aug-2022 | 735.00 | 740.00 | 715.00 | 715.00 | 34,272,600 | 0 |
| 18-Aug-2022 | 690.00 | 735.00 | 680.00 | 735.00 | 33,467,700 | 0 |
| 16-Aug-2022 | 660.00 | 695.00 | 660.00 | 680.00 | 15,505,500 | 0 |
| 15-Aug-2022 | 695.00 | 705.00 | 660.00 | 665.00 | 23,682,800 | 0 |
| 12-Aug-2022 | 710.00 | 730.00 | 665.00 | 695.00 | 29,777,300 | 0 |
| 11-Aug-2022 | 695.00 | 720.00 | 695.00 | 710.00 | 17,951,900 | 0 |
| 10-Aug-2022 | 760.00 | 760.00 | 710.00 | 710.00 | 28,250,100 | 0 |
| 09-Aug-2022 | 805.00 | 820.00 | 760.00 | 760.00 | 22,806,600 | 0 |
| 08-Aug-2022 | 830.00 | 835.00 | 800.00 | 800.00 | 13,710,600 | 0 |
| 05-Aug-2022 | 825.00 | 835.00 | 800.00 | 830.00 | 22,948,100 | 0 |
| 04-Aug-2022 | 825.00 | 855.00 | 810.00 | 810.00 | 21,974,200 | 0 |
| 03-Aug-2022 | 795.00 | 840.00 | 780.00 | 825.00 | 42,518,600 | 0 |
| 02-Aug-2022 | 775.00 | 805.00 | 770.00 | 795.00 | 56,731,200 | 0 |
| 01-Aug-2022 | 775.00 | 790.00 | 770.00 | 775.00 | 13,192,700 | 0 |
| 29-Jul-2022 | 790.00 | 800.00 | 780.00 | 785.00 | 13,879,500 | 0 |
| 28-Jul-2022 | 780.00 | 800.00 | 775.00 | 785.00 | 14,422,400 | 0 |
| 27-Jul-2022 | 795.00 | 820.00 | 760.00 | 780.00 | 17,422,100 | 0 |
| 26-Jul-2022 | 775.00 | 805.00 | 775.00 | 790.00 | 15,658,400 | 0 |
| 25-Jul-2022 | 765.00 | 790.00 | 750.00 | 780.00 | 15,477,600 | 0 |
| 22-Jul-2022 | 780.00 | 805.00 | 760.00 | 770.00 | 24,294,100 | 0 |
| 21-Jul-2022 | 760.00 | 785.00 | 750.00 | 775.00 | 22,134,100 | 0 |
| 20-Jul-2022 | 720.00 | 770.00 | 720.00 | 760.00 | 30,212,000 | 0 |
| 19-Jul-2022 | 680.00 | 745.00 | 680.00 | 720.00 | 33,712,200 | 0 |
| 18-Jul-2022 | 690.00 | 700.00 | 680.00 | 690.00 | 10,031,400 | 0 |
| 15-Jul-2022 | 700.00 | 710.00 | 675.00 | 690.00 | 17,888,600 | 0 |
| 14-Jul-2022 | 695.00 | 710.00 | 680.00 | 700.00 | 16,116,000 | 0 |
| 13-Jul-2022 | 710.00 | 720.00 | 675.00 | 695.00 | 16,731,800 | 0 |
| 12-Jul-2022 | 680.00 | 725.00 | 670.00 | 710.00 | 35,322,600 | 0 |
| 11-Jul-2022 | 690.00 | 690.00 | 665.00 | 675.00 | 11,723,800 | 0 |
| 08-Jul-2022 | 680.00 | 690.00 | 655.00 | 680.00 | 15,081,700 | 0 |
| 07-Jul-2022 | 685.00 | 695.00 | 670.00 | 680.00 | 15,602,900 | 0 |
| 06-Jul-2022 | 650.00 | 690.00 | 650.00 | 685.00 | 18,410,700 | 0 |
| 05-Jul-2022 | 645.00 | 655.00 | 635.00 | 655.00 | 8,628,700 | 0 |
| 04-Jul-2022 | 670.00 | 675.00 | 625.00 | 645.00 | 21,357,900 | 0 |
| 01-Jul-2022 | 680.00 | 705.00 | 670.00 | 670.00 | 35,374,100 | 0 |
| 30-Jun-2022 | 685.00 | 715.00 | 660.00 | 680.00 | 42,469,700 | 0 |
| 29-Jun-2022 | 635.00 | 695.00 | 635.00 | 680.00 | 51,026,500 | 0 |
| 28-Jun-2022 | 630.00 | 655.00 | 625.00 | 635.00 | 22,224,600 | 0 |
| 27-Jun-2022 | 625.00 | 630.00 | 610.00 | 630.00 | 15,687,800 | 0 |
| 24-Jun-2022 | 615.00 | 630.00 | 605.00 | 620.00 | 7,905,000 | 0 |
| 23-Jun-2022 | 625.00 | 625.00 | 600.00 | 610.00 | 9,981,400 | 0 |
| 22-Jun-2022 | 625.00 | 630.00 | 610.00 | 620.00 | 9,382,800 | 0 |
| 21-Jun-2022 | 610.00 | 625.00 | 610.00 | 625.00 | 12,757,300 | 0 |
| 20-Jun-2022 | 600.00 | 620.00 | 595.00 | 610.00 | 8,545,400 | 0 |
| 17-Jun-2022 | 635.00 | 635.00 | 595.00 | 605.00 | 29,319,400 | 0 |
| 16-Jun-2022 | 620.00 | 640.00 | 620.00 | 635.00 | 18,455,700 | 0 |
| 15-Jun-2022 | 630.00 | 630.00 | 595.00 | 615.00 | 14,510,400 | 0 |
| 14-Jun-2022 | 615.00 | 640.00 | 600.00 | 625.00 | 20,341,400 | 0 |
| 13-Jun-2022 | 615.00 | 660.00 | 585.00 | 615.00 | 28,349,700 | 0 |
| 10-Jun-2022 | 610.00 | 640.00 | 595.00 | 615.00 | 17,086,300 | 0 |
| 09-Jun-2022 | 615.00 | 620.00 | 605.00 | 610.00 | 8,729,800 | 0 |
| 08-Jun-2022 | 635.00 | 640.00 | 610.00 | 615.00 | 10,152,700 | 0 |