| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 26-Oct-2022 | 655.00 | 670.00 | 640.00 | 650.00 | 70,300 | 0 |
| 25-Oct-2022 | 655.00 | 655.00 | 655.00 | 655.00 | 9,000 | 0 |
| 24-Oct-2022 | 640.00 | 655.00 | 640.00 | 655.00 | 33,100 | 0 |
| 21-Oct-2022 | 640.00 | 650.00 | 640.00 | 650.00 | 9,300 | 0 |
| 20-Oct-2022 | 640.00 | 640.00 | 635.00 | 640.00 | 9,900 | 0 |
| 19-Oct-2022 | 635.00 | 640.00 | 635.00 | 640.00 | 5,200 | 0 |
| 18-Oct-2022 | 650.00 | 650.00 | 635.00 | 640.00 | 1,100 | 0 |
| 17-Oct-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 1,100 | 0 |
| 14-Oct-2022 | 655.00 | 655.00 | 630.00 | 635.00 | 14,900 | 0 |
| 13-Oct-2022 | 635.00 | 635.00 | 630.00 | 635.00 | 7,200 | 0 |
| 12-Oct-2022 | 630.00 | 645.00 | 630.00 | 640.00 | 17,400 | 0 |
| 11-Oct-2022 | 635.00 | 645.00 | 630.00 | 640.00 | 7,000 | 0 |
| 10-Oct-2022 | 630.00 | 640.00 | 630.00 | 640.00 | 18,300 | 0 |
| 07-Oct-2022 | 630.00 | 645.00 | 630.00 | 635.00 | 16,000 | 0 |
| 06-Oct-2022 | 640.00 | 645.00 | 625.00 | 630.00 | 236,800 | 0 |
| 05-Oct-2022 | 645.00 | 645.00 | 630.00 | 630.00 | 100,300 | 0 |
| 04-Oct-2022 | 645.00 | 655.00 | 625.00 | 650.00 | 199,700 | 0 |
| 03-Oct-2022 | 645.00 | 645.00 | 630.00 | 645.00 | 4,900 | 0 |
| 30-Sep-2022 | 635.00 | 650.00 | 615.00 | 645.00 | 114,500 | 0 |
| 29-Sep-2022 | 650.00 | 655.00 | 630.00 | 655.00 | 391,700 | 0 |
| 28-Sep-2022 | 650.00 | 680.00 | 635.00 | 655.00 | 66,300 | 0 |
| 27-Sep-2022 | 675.00 | 675.00 | 675.00 | 675.00 | 9,800 | 0 |
| 26-Sep-2022 | 670.00 | 695.00 | 670.00 | 675.00 | 1,500 | 0 |
| 23-Sep-2022 | 675.00 | 700.00 | 670.00 | 670.00 | 175,600 | 0 |
| 22-Sep-2022 | 695.00 | 705.00 | 675.00 | 680.00 | 128,700 | 0 |
| 21-Sep-2022 | 675.00 | 700.00 | 670.00 | 700.00 | 168,500 | 0 |
| 20-Sep-2022 | 695.00 | 705.00 | 660.00 | 705.00 | 188,600 | 0 |
| 19-Sep-2022 | 695.00 | 710.00 | 675.00 | 705.00 | 81,900 | 0 |
| 16-Sep-2022 | 710.00 | 710.00 | 685.00 | 705.00 | 16,600 | 0 |
| 15-Sep-2022 | 720.00 | 725.00 | 675.00 | 710.00 | 46,500 | 0 |
| 14-Sep-2022 | 695.00 | 710.00 | 690.00 | 705.00 | 31,400 | 0 |
| 13-Sep-2022 | 710.00 | 720.00 | 690.00 | 715.00 | 143,900 | 0 |
| 12-Sep-2022 | 700.00 | 740.00 | 685.00 | 740.00 | 30,600 | 0 |
| 09-Sep-2022 | 680.00 | 720.00 | 680.00 | 695.00 | 3,600 | 0 |
| 08-Sep-2022 | 705.00 | 705.00 | 705.00 | 705.00 | 8,400 | 0 |
| 07-Sep-2022 | 740.00 | 740.00 | 700.00 | 715.00 | 31,500 | 0 |
| 06-Sep-2022 | 730.00 | 730.00 | 715.00 | 725.00 | 8,800 | 0 |
| 05-Sep-2022 | 740.00 | 745.00 | 705.00 | 730.00 | 223,700 | 0 |
| 02-Sep-2022 | 750.00 | 770.00 | 720.00 | 750.00 | 71,000 | 0 |
| 01-Sep-2022 | 715.00 | 770.00 | 700.00 | 750.00 | 577,800 | 0 |
| 31-Aug-2022 | 675.00 | 700.00 | 670.00 | 695.00 | 354,000 | 0 |
| 30-Aug-2022 | 685.00 | 690.00 | 670.00 | 670.00 | 176,900 | 0 |
| 29-Aug-2022 | 670.00 | 675.00 | 670.00 | 670.00 | 38,000 | 0 |
| 26-Aug-2022 | 685.00 | 695.00 | 670.00 | 695.00 | 118,900 | 0 |
| 25-Aug-2022 | 660.00 | 685.00 | 660.00 | 685.00 | 80,100 | 0 |
| 24-Aug-2022 | 700.00 | 700.00 | 650.00 | 660.00 | 81,800 | 0 |
| 23-Aug-2022 | 660.00 | 705.00 | 660.00 | 685.00 | 20,300 | 0 |
| 22-Aug-2022 | 680.00 | 685.00 | 665.00 | 665.00 | 65,300 | 0 |
| 19-Aug-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 67,200 | 0 |
| 18-Aug-2022 | 675.00 | 695.00 | 675.00 | 685.00 | 205,700 | 0 |
| 16-Aug-2022 | 710.00 | 740.00 | 685.00 | 720.00 | 34,500 | 0 |
| 15-Aug-2022 | 705.00 | 715.00 | 670.00 | 715.00 | 59,400 | 0 |
| 12-Aug-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 8,800 | 0 |
| 11-Aug-2022 | 695.00 | 720.00 | 680.00 | 690.00 | 2,900 | 0 |
| 10-Aug-2022 | 685.00 | 690.00 | 685.00 | 690.00 | 1,800 | 0 |
| 09-Aug-2022 | 715.00 | 730.00 | 680.00 | 690.00 | 22,800 | 0 |
| 08-Aug-2022 | 725.00 | 725.00 | 680.00 | 715.00 | 20,000 | 0 |
| 05-Aug-2022 | 660.00 | 740.00 | 650.00 | 725.00 | 102,500 | 0 |
| 04-Aug-2022 | 670.00 | 670.00 | 650.00 | 650.00 | 1,300 | 0 |
| 03-Aug-2022 | 680.00 | 680.00 | 635.00 | 670.00 | 52,700 | 0 |
| 02-Aug-2022 | 650.00 | 680.00 | 635.00 | 670.00 | 56,100 | 0 |
| 01-Aug-2022 | 670.00 | 680.00 | 650.00 | 670.00 | 78,800 | 0 |
| 29-Jul-2022 | 660.00 | 675.00 | 650.00 | 670.00 | 48,200 | 0 |
| 28-Jul-2022 | 665.00 | 665.00 | 655.00 | 660.00 | 26,000 | 0 |
| 27-Jul-2022 | 655.00 | 675.00 | 655.00 | 665.00 | 20,600 | 0 |
| 26-Jul-2022 | 665.00 | 665.00 | 640.00 | 655.00 | 197,700 | 0 |
| 25-Jul-2022 | 645.00 | 670.00 | 620.00 | 645.00 | 167,200 | 0 |
| 22-Jul-2022 | 670.00 | 670.00 | 650.00 | 665.00 | 4,000 | 0 |
| 21-Jul-2022 | 665.00 | 670.00 | 635.00 | 670.00 | 47,300 | 0 |
| 20-Jul-2022 | 670.00 | 680.00 | 640.00 | 665.00 | 30,200 | 0 |
| 19-Jul-2022 | 670.00 | 715.00 | 640.00 | 665.00 | 42,800 | 0 |
| 18-Jul-2022 | 735.00 | 735.00 | 685.00 | 685.00 | 82,400 | 0 |
| 15-Jul-2022 | 675.00 | 740.00 | 645.00 | 735.00 | 91,500 | 0 |
| 14-Jul-2022 | 650.00 | 730.00 | 650.00 | 685.00 | 63,700 | 0 |
| 13-Jul-2022 | 680.00 | 680.00 | 650.00 | 650.00 | 31,200 | 0 |
| 12-Jul-2022 | 670.00 | 675.00 | 660.00 | 665.00 | 6,000 | 0 |
| 11-Jul-2022 | 700.00 | 700.00 | 650.00 | 675.00 | 16,400 | 0 |
| 08-Jul-2022 | 700.00 | 700.00 | 665.00 | 685.00 | 21,700 | 0 |
| 07-Jul-2022 | 710.00 | 710.00 | 670.00 | 700.00 | 4,600 | 0 |
| 06-Jul-2022 | 655.00 | 705.00 | 620.00 | 705.00 | 55,300 | 0 |
| 05-Jul-2022 | 650.00 | 650.00 | 625.00 | 645.00 | 15,600 | 0 |
| 04-Jul-2022 | 675.00 | 675.00 | 645.00 | 645.00 | 11,500 | 0 |
| 01-Jul-2022 | 720.00 | 720.00 | 680.00 | 680.00 | 77,000 | 0 |
| 30-Jun-2022 | 730.00 | 730.00 | 685.00 | 725.00 | 37,600 | 0 |
| 29-Jun-2022 | 750.00 | 755.00 | 695.00 | 725.00 | 71,500 | 0 |
| 28-Jun-2022 | 760.00 | 790.00 | 730.00 | 730.00 | 243,800 | 0 |
| 27-Jun-2022 | 680.00 | 785.00 | 675.00 | 760.00 | 508,000 | 0 |
| 24-Jun-2022 | 660.00 | 680.00 | 650.00 | 680.00 | 102,900 | 0 |
| 23-Jun-2022 | 650.00 | 655.00 | 635.00 | 650.00 | 26,700 | 0 |
| 22-Jun-2022 | 635.00 | 655.00 | 635.00 | 650.00 | 5,800 | 0 |
| 21-Jun-2022 | 655.00 | 655.00 | 630.00 | 635.00 | 41,200 | 0 |
| 20-Jun-2022 | 630.00 | 655.00 | 620.00 | 655.00 | 48,100 | 0 |
| 17-Jun-2022 | 615.00 | 655.00 | 610.00 | 650.00 | 156,800 | 0 |
| 16-Jun-2022 | 615.00 | 640.00 | 615.00 | 640.00 | 18,700 | 0 |
| 15-Jun-2022 | 630.00 | 635.00 | 610.00 | 615.00 | 69,100 | 0 |
| 14-Jun-2022 | 615.00 | 640.00 | 615.00 | 630.00 | 11,700 | 0 |
| 13-Jun-2022 | 640.00 | 640.00 | 610.00 | 640.00 | 68,800 | 0 |
| 10-Jun-2022 | 640.00 | 640.00 | 605.00 | 640.00 | 37,800 | 0 |
| 09-Jun-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 3,800 | 0 |
| 08-Jun-2022 | 660.00 | 660.00 | 645.00 | 645.00 | 12,600 | 0 |