| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 925.00 | 935.00 | 920.00 | 930.00 | 7,151,500 | 0 |
| 28-Dec-2022 | 930.00 | 930.00 | 920.00 | 925.00 | 15,714,600 | 0 |
| 27-Dec-2022 | 915.00 | 925.00 | 915.00 | 925.00 | 9,941,700 | 0 |
| 26-Dec-2022 | 910.00 | 920.00 | 910.00 | 915.00 | 1,028,600 | 0 |
| 23-Dec-2022 | 915.00 | 920.00 | 910.00 | 910.00 | 6,704,000 | 0 |
| 22-Dec-2022 | 915.00 | 925.00 | 910.00 | 915.00 | 8,608,000 | 0 |
| 21-Dec-2022 | 935.00 | 935.00 | 915.00 | 915.00 | 7,895,200 | 0 |
| 20-Dec-2022 | 935.00 | 940.00 | 920.00 | 925.00 | 4,710,500 | 0 |
| 19-Dec-2022 | 945.00 | 945.00 | 930.00 | 935.00 | 26,528,600 | 0 |
| 16-Dec-2022 | 930.00 | 950.00 | 915.00 | 945.00 | 28,941,700 | 0 |
| 15-Dec-2022 | 930.00 | 930.00 | 915.00 | 930.00 | 10,492,000 | 0 |
| 14-Dec-2022 | 920.00 | 930.00 | 915.00 | 930.00 | 8,581,100 | 0 |
| 13-Dec-2022 | 925.00 | 935.00 | 915.00 | 920.00 | 9,867,800 | 0 |
| 12-Dec-2022 | 910.00 | 930.00 | 910.00 | 925.00 | 10,858,000 | 0 |
| 09-Dec-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 6,256,900 | 0 |
| 08-Dec-2022 | 895.00 | 915.00 | 890.00 | 910.00 | 15,855,100 | 0 |
| 07-Dec-2022 | 920.00 | 920.00 | 890.00 | 895.00 | 22,724,200 | 0 |
| 06-Dec-2022 | 915.00 | 915.00 | 900.00 | 910.00 | 20,753,700 | 0 |
| 05-Dec-2022 | 925.00 | 930.00 | 910.00 | 910.00 | 16,137,300 | 0 |
| 02-Dec-2022 | 935.00 | 940.00 | 920.00 | 925.00 | 11,030,200 | 0 |
| 01-Dec-2022 | 915.00 | 945.00 | 915.00 | 935.00 | 34,295,800 | 0 |
| 30-Nov-2022 | 940.00 | 940.00 | 915.00 | 915.00 | 36,552,100 | 0 |
| 29-Nov-2022 | 925.00 | 940.00 | 920.00 | 925.00 | 10,767,700 | 0 |
| 28-Nov-2022 | 935.00 | 940.00 | 920.00 | 925.00 | 24,648,600 | 0 |
| 25-Nov-2022 | 950.00 | 955.00 | 920.00 | 930.00 | 37,492,900 | 0 |
| 24-Nov-2022 | 920.00 | 960.00 | 915.00 | 950.00 | 67,222,600 | 0 |
| 23-Nov-2022 | 925.00 | 925.00 | 905.00 | 915.00 | 16,399,300 | 0 |
| 22-Nov-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 13,500,600 | 0 |
| 21-Nov-2022 | 915.00 | 920.00 | 905.00 | 905.00 | 7,849,200 | 0 |
| 18-Nov-2022 | 915.00 | 920.00 | 910.00 | 915.00 | 7,194,500 | 0 |
| 17-Nov-2022 | 920.00 | 925.00 | 910.00 | 910.00 | 9,123,900 | 0 |
| 16-Nov-2022 | 940.00 | 940.00 | 910.00 | 920.00 | 12,767,700 | 0 |
| 15-Nov-2022 | 930.00 | 935.00 | 920.00 | 935.00 | 3,226,300 | 0 |
| 14-Nov-2022 | 920.00 | 935.00 | 915.00 | 930.00 | 9,969,800 | 0 |
| 11-Nov-2022 | 915.00 | 925.00 | 915.00 | 915.00 | 12,819,200 | 0 |
| 10-Nov-2022 | 925.00 | 930.00 | 910.00 | 910.00 | 7,798,500 | 0 |
| 09-Nov-2022 | 930.00 | 930.00 | 915.00 | 930.00 | 7,812,700 | 0 |
| 08-Nov-2022 | 930.00 | 935.00 | 915.00 | 915.00 | 14,104,700 | 0 |
| 07-Nov-2022 | 925.00 | 930.00 | 910.00 | 930.00 | 6,193,300 | 0 |
| 04-Nov-2022 | 925.00 | 925.00 | 910.00 | 915.00 | 7,693,600 | 0 |
| 03-Nov-2022 | 930.00 | 935.00 | 915.00 | 920.00 | 9,416,400 | 0 |
| 02-Nov-2022 | 930.00 | 930.00 | 915.00 | 930.00 | 15,919,800 | 0 |
| 01-Nov-2022 | 935.00 | 940.00 | 925.00 | 930.00 | 17,950,300 | 0 |
| 31-Oct-2022 | 925.00 | 935.00 | 910.00 | 930.00 | 16,802,800 | 0 |
| 28-Oct-2022 | 910.00 | 920.00 | 905.00 | 920.00 | 10,591,500 | 0 |
| 27-Oct-2022 | 910.00 | 920.00 | 905.00 | 905.00 | 10,758,300 | 0 |
| 26-Oct-2022 | 925.00 | 925.00 | 905.00 | 910.00 | 9,701,900 | 0 |
| 25-Oct-2022 | 910.00 | 915.00 | 900.00 | 905.00 | 13,707,600 | 0 |
| 24-Oct-2022 | 915.00 | 925.00 | 905.00 | 905.00 | 12,808,300 | 0 |
| 21-Oct-2022 | 910.00 | 925.00 | 910.00 | 910.00 | 8,586,400 | 0 |
| 20-Oct-2022 | 910.00 | 920.00 | 900.00 | 910.00 | 13,664,700 | 0 |
| 19-Oct-2022 | 910.00 | 915.00 | 895.00 | 910.00 | 6,245,000 | 0 |
| 18-Oct-2022 | 905.00 | 910.00 | 895.00 | 905.00 | 7,388,100 | 0 |
| 17-Oct-2022 | 910.00 | 910.00 | 890.00 | 900.00 | 13,956,600 | 0 |
| 14-Oct-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 10,118,000 | 0 |
| 13-Oct-2022 | 900.00 | 910.00 | 890.00 | 910.00 | 9,715,600 | 0 |
| 12-Oct-2022 | 925.00 | 925.00 | 895.00 | 900.00 | 15,714,600 | 0 |
| 11-Oct-2022 | 915.00 | 915.00 | 905.00 | 910.00 | 5,709,500 | 0 |
| 10-Oct-2022 | 905.00 | 915.00 | 900.00 | 910.00 | 14,199,100 | 0 |
| 07-Oct-2022 | 920.00 | 925.00 | 910.00 | 915.00 | 12,303,600 | 0 |
| 06-Oct-2022 | 925.00 | 935.00 | 915.00 | 920.00 | 11,633,600 | 0 |
| 05-Oct-2022 | 920.00 | 930.00 | 910.00 | 920.00 | 15,419,400 | 0 |
| 04-Oct-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 15,047,000 | 0 |
| 03-Oct-2022 | 905.00 | 910.00 | 895.00 | 905.00 | 18,242,300 | 0 |
| 30-Sep-2022 | 930.00 | 930.00 | 900.00 | 905.00 | 32,379,000 | 0 |
| 29-Sep-2022 | 940.00 | 955.00 | 930.00 | 930.00 | 20,965,700 | 0 |
| 28-Sep-2022 | 945.00 | 950.00 | 930.00 | 950.00 | 10,026,800 | 0 |
| 27-Sep-2022 | 945.00 | 955.00 | 935.00 | 945.00 | 16,783,800 | 0 |
| 26-Sep-2022 | 950.00 | 950.00 | 925.00 | 945.00 | 23,318,500 | 0 |
| 23-Sep-2022 | 970.00 | 975.00 | 935.00 | 945.00 | 48,057,800 | 0 |
| 22-Sep-2022 | 975.00 | 985.00 | 965.00 | 970.00 | 14,681,900 | 0 |
| 21-Sep-2022 | 980.00 | 990.00 | 955.00 | 975.00 | 23,551,000 | 0 |
| 20-Sep-2022 | 1,005.00 | 1,020.00 | 980.00 | 980.00 | 11,578,300 | 0 |
| 19-Sep-2022 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 22,597,100 | 0 |
| 16-Sep-2022 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 51,872,900 | 0 |
| 15-Sep-2022 | 965.00 | 1,015.00 | 965.00 | 1,005.00 | 66,519,000 | 0 |
| 14-Sep-2022 | 960.00 | 970.00 | 945.00 | 970.00 | 13,925,700 | 0 |
| 13-Sep-2022 | 960.00 | 980.00 | 960.00 | 970.00 | 32,466,800 | 0 |
| 12-Sep-2022 | 950.00 | 960.00 | 945.00 | 960.00 | 13,678,600 | 0 |
| 09-Sep-2022 | 930.00 | 960.00 | 930.00 | 950.00 | 19,944,200 | 0 |
| 08-Sep-2022 | 925.00 | 940.00 | 925.00 | 930.00 | 9,751,700 | 0 |
| 07-Sep-2022 | 930.00 | 940.00 | 925.00 | 925.00 | 15,955,900 | 0 |
| 06-Sep-2022 | 925.00 | 935.00 | 925.00 | 930.00 | 15,305,100 | 0 |
| 05-Sep-2022 | 950.00 | 950.00 | 920.00 | 925.00 | 11,668,400 | 0 |
| 02-Sep-2022 | 930.00 | 940.00 | 925.00 | 930.00 | 11,589,100 | 0 |
| 01-Sep-2022 | 925.00 | 935.00 | 910.00 | 925.00 | 9,112,700 | 0 |
| 31-Aug-2022 | 940.00 | 940.00 | 920.00 | 920.00 | 27,087,900 | 0 |
| 30-Aug-2022 | 950.00 | 960.00 | 940.00 | 940.00 | 21,843,600 | 0 |
| 29-Aug-2022 | 940.00 | 950.00 | 940.00 | 950.00 | 6,185,700 | 0 |
| 26-Aug-2022 | 950.00 | 960.00 | 950.00 | 955.00 | 7,918,400 | 0 |
| 25-Aug-2022 | 950.00 | 960.00 | 945.00 | 950.00 | 13,293,200 | 0 |
| 24-Aug-2022 | 955.00 | 955.00 | 940.00 | 945.00 | 5,792,700 | 0 |
| 23-Aug-2022 | 940.00 | 960.00 | 925.00 | 945.00 | 17,608,500 | 0 |
| 22-Aug-2022 | 955.00 | 955.00 | 935.00 | 945.00 | 15,884,800 | 0 |
| 19-Aug-2022 | 955.00 | 965.00 | 950.00 | 955.00 | 11,257,800 | 0 |
| 18-Aug-2022 | 960.00 | 970.00 | 950.00 | 955.00 | 11,901,500 | 0 |
| 16-Aug-2022 | 960.00 | 970.00 | 955.00 | 960.00 | 21,105,200 | 0 |
| 15-Aug-2022 | 950.00 | 975.00 | 940.00 | 955.00 | 40,563,700 | 0 |
| 12-Aug-2022 | 940.00 | 950.00 | 935.00 | 945.00 | 11,688,500 | 0 |
| 11-Aug-2022 | 935.00 | 945.00 | 925.00 | 935.00 | 16,090,400 | 0 |