| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 840.00 | 850.00 | 840.00 | 850.00 | 402,200 | 0 |
| 28-Dec-2022 | 840.00 | 865.00 | 840.00 | 840.00 | 96,600 | 0 |
| 27-Dec-2022 | 840.00 | 850.00 | 840.00 | 840.00 | 55,900 | 0 |
| 26-Dec-2022 | 855.00 | 865.00 | 850.00 | 855.00 | 4,100 | 0 |
| 23-Dec-2022 | 840.00 | 860.00 | 840.00 | 855.00 | 33,700 | 0 |
| 22-Dec-2022 | 900.00 | 900.00 | 840.00 | 840.00 | 88,200 | 0 |
| 21-Dec-2022 | 865.00 | 875.00 | 840.00 | 850.00 | 581,700 | 0 |
| 20-Dec-2022 | 840.00 | 865.00 | 840.00 | 865.00 | 5,300 | 0 |
| 19-Dec-2022 | 840.00 | 865.00 | 840.00 | 840.00 | 241,500 | 0 |
| 16-Dec-2022 | 805.00 | 865.00 | 800.00 | 860.00 | 135,300 | 0 |
| 15-Dec-2022 | 850.00 | 860.00 | 800.00 | 800.00 | 950,900 | 0 |
| 14-Dec-2022 | 875.00 | 875.00 | 850.00 | 850.00 | 240,000 | 0 |
| 13-Dec-2022 | 860.00 | 880.00 | 860.00 | 875.00 | 11,400 | 0 |
| 12-Dec-2022 | 880.00 | 895.00 | 860.00 | 860.00 | 118,800 | 0 |
| 09-Dec-2022 | 860.00 | 870.00 | 850.00 | 870.00 | 58,100 | 0 |
| 08-Dec-2022 | 850.00 | 855.00 | 850.00 | 855.00 | 46,700 | 0 |
| 07-Dec-2022 | 860.00 | 860.00 | 850.00 | 850.00 | 155,300 | 0 |
| 06-Dec-2022 | 855.00 | 860.00 | 850.00 | 855.00 | 142,700 | 0 |
| 05-Dec-2022 | 850.00 | 860.00 | 850.00 | 860.00 | 138,700 | 0 |
| 02-Dec-2022 | 860.00 | 860.00 | 850.00 | 850.00 | 792,100 | 0 |
| 01-Dec-2022 | 850.00 | 870.00 | 850.00 | 855.00 | 113,300 | 0 |
| 30-Nov-2022 | 855.00 | 865.00 | 850.00 | 850.00 | 56,200 | 0 |
| 29-Nov-2022 | 850.00 | 860.00 | 850.00 | 855.00 | 181,700 | 0 |
| 28-Nov-2022 | 865.00 | 875.00 | 850.00 | 860.00 | 40,900 | 0 |
| 25-Nov-2022 | 850.00 | 855.00 | 850.00 | 850.00 | 142,900 | 0 |
| 24-Nov-2022 | 880.00 | 885.00 | 850.00 | 850.00 | 71,100 | 0 |
| 23-Nov-2022 | 850.00 | 885.00 | 840.00 | 885.00 | 864,400 | 0 |
| 22-Nov-2022 | 890.00 | 890.00 | 850.00 | 860.00 | 305,800 | 0 |
| 21-Nov-2022 | 810.00 | 900.00 | 800.00 | 865.00 | 813,100 | 0 |
| 18-Nov-2022 | 685.00 | 800.00 | 680.00 | 800.00 | 1,191,800 | 0 |
| 17-Nov-2022 | 670.00 | 690.00 | 670.00 | 685.00 | 129,200 | 0 |
| 16-Nov-2022 | 655.00 | 670.00 | 650.00 | 670.00 | 522,200 | 0 |
| 15-Nov-2022 | 680.00 | 680.00 | 655.00 | 655.00 | 89,900 | 0 |
| 14-Nov-2022 | 665.00 | 680.00 | 650.00 | 670.00 | 117,100 | 0 |
| 11-Nov-2022 | 665.00 | 680.00 | 665.00 | 665.00 | 15,000 | 0 |
| 10-Nov-2022 | 665.00 | 675.00 | 655.00 | 665.00 | 22,400 | 0 |
| 09-Nov-2022 | 670.00 | 670.00 | 660.00 | 660.00 | 131,100 | 0 |
| 08-Nov-2022 | 650.00 | 675.00 | 650.00 | 660.00 | 195,800 | 0 |
| 07-Nov-2022 | 660.00 | 675.00 | 650.00 | 655.00 | 473,300 | 0 |
| 04-Nov-2022 | 650.00 | 750.00 | 650.00 | 650.00 | 587,000 | 0 |
| 03-Nov-2022 | 630.00 | 650.00 | 620.00 | 635.00 | 415,500 | 0 |
| 02-Nov-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 15,900 | 0 |
| 01-Nov-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 53,500 | 0 |
| 31-Oct-2022 | 625.00 | 650.00 | 620.00 | 630.00 | 96,300 | 0 |
| 28-Oct-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 20,500 | 0 |
| 27-Oct-2022 | 620.00 | 630.00 | 620.00 | 620.00 | 95,100 | 0 |
| 26-Oct-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 20,700 | 0 |
| 25-Oct-2022 | 630.00 | 630.00 | 625.00 | 625.00 | 59,300 | 0 |
| 24-Oct-2022 | 610.00 | 630.00 | 610.00 | 630.00 | 70,800 | 0 |
| 21-Oct-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 39,200 | 0 |
| 20-Oct-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 8,319,500 | 0 |
| 19-Oct-2022 | 630.00 | 630.00 | 620.00 | 620.00 | 79,100 | 0 |
| 18-Oct-2022 | 605.00 | 630.00 | 605.00 | 620.00 | 559,400 | 0 |
| 17-Oct-2022 | 600.00 | 630.00 | 595.00 | 610.00 | 108,900 | 0 |
| 14-Oct-2022 | 620.00 | 630.00 | 600.00 | 605.00 | 137,500 | 0 |
| 13-Oct-2022 | 625.00 | 640.00 | 605.00 | 630.00 | 31,200 | 0 |
| 12-Oct-2022 | 610.00 | 625.00 | 605.00 | 620.00 | 33,700 | 0 |
| 11-Oct-2022 | 630.00 | 630.00 | 600.00 | 610.00 | 213,100 | 0 |
| 10-Oct-2022 | 625.00 | 650.00 | 625.00 | 630.00 | 24,200 | 0 |
| 07-Oct-2022 | 640.00 | 665.00 | 625.00 | 625.00 | 157,400 | 0 |
| 06-Oct-2022 | 625.00 | 635.00 | 625.00 | 625.00 | 58,100 | 0 |
| 05-Oct-2022 | 630.00 | 645.00 | 625.00 | 630.00 | 20,600 | 0 |
| 04-Oct-2022 | 630.00 | 655.00 | 625.00 | 630.00 | 30,200 | 0 |
| 03-Oct-2022 | 635.00 | 640.00 | 625.00 | 630.00 | 127,800 | 0 |
| 30-Sep-2022 | 625.00 | 650.00 | 625.00 | 635.00 | 302,800 | 0 |
| 29-Sep-2022 | 630.00 | 640.00 | 625.00 | 625.00 | 394,100 | 0 |
| 28-Sep-2022 | 630.00 | 650.00 | 625.00 | 635.00 | 116,700 | 0 |
| 27-Sep-2022 | 650.00 | 695.00 | 625.00 | 625.00 | 519,200 | 0 |
| 26-Sep-2022 | 630.00 | 765.00 | 630.00 | 650.00 | 2,788,800 | 0 |
| 23-Sep-2022 | 625.00 | 635.00 | 625.00 | 625.00 | 315,200 | 0 |
| 22-Sep-2022 | 600.00 | 630.00 | 600.00 | 620.00 | 849,400 | 0 |
| 21-Sep-2022 | 595.00 | 630.00 | 595.00 | 600.00 | 699,600 | 0 |
| 20-Sep-2022 | 585.00 | 595.00 | 585.00 | 585.00 | 22,300 | 0 |
| 19-Sep-2022 | 600.00 | 600.00 | 580.00 | 585.00 | 268,300 | 0 |
| 16-Sep-2022 | 595.00 | 600.00 | 595.00 | 600.00 | 615,700 | 0 |
| 15-Sep-2022 | 590.00 | 600.00 | 590.00 | 595.00 | 358,800 | 0 |
| 14-Sep-2022 | 590.00 | 590.00 | 580.00 | 590.00 | 75,500 | 0 |
| 13-Sep-2022 | 595.00 | 595.00 | 580.00 | 590.00 | 55,500 | 0 |
| 12-Sep-2022 | 610.00 | 610.00 | 575.00 | 595.00 | 460,100 | 0 |
| 09-Sep-2022 | 600.00 | 615.00 | 600.00 | 600.00 | 197,900 | 0 |
| 08-Sep-2022 | 600.00 | 600.00 | 590.00 | 600.00 | 22,200 | 0 |
| 07-Sep-2022 | 600.00 | 615.00 | 600.00 | 600.00 | 16,800 | 0 |
| 06-Sep-2022 | 605.00 | 615.00 | 600.00 | 600.00 | 81,800 | 0 |
| 05-Sep-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 310,100 | 0 |
| 02-Sep-2022 | 590.00 | 600.00 | 590.00 | 590.00 | 62,500 | 0 |
| 01-Sep-2022 | 590.00 | 595.00 | 590.00 | 590.00 | 13,300 | 0 |
| 31-Aug-2022 | 590.00 | 600.00 | 570.00 | 595.00 | 146,100 | 0 |
| 30-Aug-2022 | 605.00 | 610.00 | 590.00 | 590.00 | 35,000 | 0 |
| 29-Aug-2022 | 600.00 | 605.00 | 600.00 | 605.00 | 59,800 | 0 |
| 26-Aug-2022 | 620.00 | 620.00 | 590.00 | 605.00 | 66,500 | 0 |
| 25-Aug-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 30,600 | 0 |
| 24-Aug-2022 | 600.00 | 620.00 | 600.00 | 620.00 | 293,200 | 0 |
| 23-Aug-2022 | 605.00 | 615.00 | 600.00 | 615.00 | 159,600 | 0 |
| 22-Aug-2022 | 600.00 | 605.00 | 595.00 | 605.00 | 251,100 | 0 |
| 19-Aug-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 31,200 | 0 |
| 18-Aug-2022 | 605.00 | 620.00 | 605.00 | 605.00 | 91,000 | 0 |
| 16-Aug-2022 | 600.00 | 610.00 | 585.00 | 605.00 | 5,310,100 | 0 |
| 15-Aug-2022 | 605.00 | 630.00 | 585.00 | 600.00 | 406,400 | 0 |
| 12-Aug-2022 | 595.00 | 600.00 | 570.00 | 600.00 | 1,881,200 | 0 |
| 11-Aug-2022 | 585.00 | 600.00 | 585.00 | 595.00 | 259,500 | 0 |