| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 420.00 | 420.00 | 410.00 | 432.00 | 67,000 | 0 |
| 29-Dec-2022 | 440.00 | 440.00 | 412.00 | 432.00 | 31,000 | 0 |
| 28-Dec-2022 | 430.00 | 436.00 | 424.00 | 424.00 | 9,900 | 0 |
| 27-Dec-2022 | 400.00 | 430.00 | 392.00 | 430.00 | 372,200 | 0 |
| 26-Dec-2022 | 432.00 | 442.00 | 402.00 | 420.00 | 54,400 | 0 |
| 23-Dec-2022 | 450.00 | 450.00 | 430.00 | 432.00 | 46,300 | 0 |
| 22-Dec-2022 | 444.00 | 448.00 | 432.00 | 448.00 | 36,700 | 0 |
| 21-Dec-2022 | 448.00 | 448.00 | 434.00 | 444.00 | 46,400 | 0 |
| 20-Dec-2022 | 444.00 | 462.00 | 430.00 | 448.00 | 81,500 | 0 |
| 19-Dec-2022 | 438.00 | 446.00 | 432.00 | 446.00 | 7,800 | 0 |
| 16-Dec-2022 | 436.00 | 446.00 | 436.00 | 438.00 | 13,100 | 0 |
| 15-Dec-2022 | 448.00 | 448.00 | 446.00 | 446.00 | 200 | 0 |
| 14-Dec-2022 | 448.00 | 448.00 | 436.00 | 448.00 | 45,400 | 0 |
| 13-Dec-2022 | 448.00 | 450.00 | 438.00 | 448.00 | 142,400 | 0 |
| 12-Dec-2022 | 448.00 | 448.00 | 430.00 | 448.00 | 134,000 | 0 |
| 09-Dec-2022 | 446.00 | 448.00 | 428.00 | 448.00 | 43,900 | 0 |
| 08-Dec-2022 | 446.00 | 446.00 | 444.00 | 444.00 | 8,200 | 0 |
| 07-Dec-2022 | 440.00 | 446.00 | 438.00 | 446.00 | 600 | 0 |
| 06-Dec-2022 | 448.00 | 448.00 | 432.00 | 432.00 | 600 | 0 |
| 05-Dec-2022 | 428.00 | 452.00 | 428.00 | 448.00 | 84,200 | 0 |
| 02-Dec-2022 | 440.00 | 446.00 | 430.00 | 444.00 | 3,300 | 0 |
| 01-Dec-2022 | 442.00 | 444.00 | 430.00 | 440.00 | 32,300 | 0 |
| 30-Nov-2022 | 444.00 | 444.00 | 432.00 | 444.00 | 1,900 | 0 |
| 29-Nov-2022 | 440.00 | 446.00 | 440.00 | 444.00 | 3,300 | 0 |
| 28-Nov-2022 | 438.00 | 444.00 | 438.00 | 440.00 | 2,700 | 0 |
| 25-Nov-2022 | 440.00 | 444.00 | 430.00 | 440.00 | 7,300 | 0 |
| 24-Nov-2022 | 436.00 | 436.00 | 424.00 | 436.00 | 2,800 | 0 |
| 23-Nov-2022 | 432.00 | 436.00 | 426.00 | 436.00 | 99,800 | 0 |
| 22-Nov-2022 | 436.00 | 436.00 | 430.00 | 432.00 | 1,300 | 0 |
| 21-Nov-2022 | 430.00 | 444.00 | 428.00 | 436.00 | 25,700 | 0 |
| 18-Nov-2022 | 444.00 | 444.00 | 420.00 | 442.00 | 131,000 | 0 |
| 17-Nov-2022 | 446.00 | 446.00 | 438.00 | 444.00 | 124,400 | 0 |
| 16-Nov-2022 | 436.00 | 436.00 | 436.00 | 436.00 | 500 | 0 |
| 15-Nov-2022 | 430.00 | 446.00 | 430.00 | 438.00 | 2,400 | 0 |
| 14-Nov-2022 | 440.00 | 440.00 | 430.00 | 430.00 | 1,900 | 0 |
| 11-Nov-2022 | 436.00 | 444.00 | 436.00 | 442.00 | 7,300 | 0 |
| 10-Nov-2022 | 442.00 | 444.00 | 424.00 | 436.00 | 16,200 | 0 |
| 09-Nov-2022 | 436.00 | 464.00 | 418.00 | 444.00 | 44,300 | 0 |
| 08-Nov-2022 | 416.00 | 438.00 | 416.00 | 438.00 | 9,000 | 0 |
| 07-Nov-2022 | 436.00 | 436.00 | 396.00 | 436.00 | 277,300 | 0 |
| 04-Nov-2022 | 436.00 | 436.00 | 420.00 | 424.00 | 22,600 | 0 |
| 03-Nov-2022 | 406.00 | 436.00 | 406.00 | 436.00 | 800 | 0 |
| 02-Nov-2022 | 436.00 | 440.00 | 408.00 | 434.00 | 168,000 | 0 |
| 01-Nov-2022 | 426.00 | 438.00 | 424.00 | 438.00 | 7,000 | 0 |
| 31-Oct-2022 | 426.00 | 440.00 | 426.00 | 440.00 | 2,600 | 0 |
| 28-Oct-2022 | 428.00 | 440.00 | 428.00 | 440.00 | 100,000 | 0 |
| 27-Oct-2022 | 444.00 | 444.00 | 426.00 | 438.00 | 34,600 | 0 |
| 26-Oct-2022 | 432.00 | 432.00 | 422.00 | 428.00 | 27,000 | 0 |
| 25-Oct-2022 | 438.00 | 440.00 | 420.00 | 430.00 | 54,300 | 0 |
| 24-Oct-2022 | 428.00 | 450.00 | 416.00 | 440.00 | 121,900 | 0 |
| 21-Oct-2022 | 416.00 | 440.00 | 402.00 | 430.00 | 972,000 | 0 |
| 20-Oct-2022 | 408.00 | 418.00 | 400.00 | 416.00 | 8,200 | 0 |
| 19-Oct-2022 | 390.00 | 440.00 | 382.00 | 414.00 | 319,700 | 0 |
| 18-Oct-2022 | 382.00 | 388.00 | 380.00 | 388.00 | 20,000 | 0 |
| 17-Oct-2022 | 396.00 | 418.00 | 372.00 | 376.00 | 99,500 | 0 |
| 14-Oct-2022 | 376.00 | 396.00 | 376.00 | 396.00 | 16,700 | 0 |
| 13-Oct-2022 | 378.00 | 386.00 | 378.00 | 386.00 | 15,800 | 0 |
| 12-Oct-2022 | 384.00 | 384.00 | 372.00 | 378.00 | 10,600 | 0 |
| 11-Oct-2022 | 384.00 | 396.00 | 380.00 | 380.00 | 207,400 | 0 |
| 10-Oct-2022 | 378.00 | 390.00 | 376.00 | 382.00 | 12,400 | 0 |
| 07-Oct-2022 | 374.00 | 386.00 | 374.00 | 386.00 | 16,500 | 0 |
| 06-Oct-2022 | 380.00 | 384.00 | 370.00 | 384.00 | 11,900 | 0 |
| 05-Oct-2022 | 378.00 | 396.00 | 370.00 | 380.00 | 11,600 | 0 |
| 04-Oct-2022 | 384.00 | 384.00 | 358.00 | 378.00 | 4,100 | 0 |
| 03-Oct-2022 | 388.00 | 390.00 | 378.00 | 378.00 | 1,500 | 0 |
| 30-Sep-2022 | 378.00 | 388.00 | 366.00 | 388.00 | 19,200 | 0 |
| 29-Sep-2022 | 390.00 | 390.00 | 390.00 | 390.00 | 2,200 | 0 |
| 28-Sep-2022 | 366.00 | 390.00 | 366.00 | 390.00 | 38,200 | 0 |
| 27-Sep-2022 | 378.00 | 386.00 | 368.00 | 386.00 | 11,700 | 0 |
| 26-Sep-2022 | 384.00 | 384.00 | 378.00 | 378.00 | 2,500 | 0 |
| 23-Sep-2022 | 388.00 | 388.00 | 384.00 | 384.00 | 700 | 0 |
| 22-Sep-2022 | 380.00 | 390.00 | 378.00 | 390.00 | 26,900 | 0 |
| 21-Sep-2022 | 378.00 | 390.00 | 378.00 | 382.00 | 51,300 | 0 |
| 20-Sep-2022 | 382.00 | 382.00 | 374.00 | 376.00 | 2,200 | 0 |
| 19-Sep-2022 | 380.00 | 390.00 | 380.00 | 380.00 | 98,400 | 0 |
| 16-Sep-2022 | 396.00 | 396.00 | 378.00 | 380.00 | 43,800 | 0 |
| 15-Sep-2022 | 390.00 | 398.00 | 376.00 | 398.00 | 148,100 | 0 |
| 14-Sep-2022 | 386.00 | 398.00 | 380.00 | 382.00 | 655,100 | 0 |
| 13-Sep-2022 | 394.00 | 410.00 | 380.00 | 400.00 | 980,800 | 0 |
| 12-Sep-2022 | 378.00 | 394.00 | 378.00 | 394.00 | 15,100 | 0 |
| 09-Sep-2022 | 388.00 | 398.00 | 378.00 | 388.00 | 6,100 | 0 |
| 08-Sep-2022 | 394.00 | 400.00 | 382.00 | 386.00 | 12,800 | 0 |
| 07-Sep-2022 | 396.00 | 396.00 | 380.00 | 392.00 | 4,000 | 0 |
| 06-Sep-2022 | 386.00 | 386.00 | 386.00 | 386.00 | 100 | 0 |
| 05-Sep-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 1,700 | 0 |
| 02-Sep-2022 | 400.00 | 400.00 | 382.00 | 400.00 | 3,100 | 0 |
| 01-Sep-2022 | 390.00 | 400.00 | 390.00 | 400.00 | 4,300 | 0 |
| 31-Aug-2022 | 390.00 | 390.00 | 370.00 | 390.00 | 29,900 | 0 |
| 30-Aug-2022 | 392.00 | 394.00 | 390.00 | 390.00 | 12,300 | 0 |
| 29-Aug-2022 | 380.00 | 392.00 | 378.00 | 392.00 | 19,200 | 0 |
| 26-Aug-2022 | 390.00 | 390.00 | 390.00 | 390.00 | 18,000 | 0 |
| 25-Aug-2022 | 378.00 | 390.00 | 378.00 | 388.00 | 7,300 | 0 |
| 24-Aug-2022 | 390.00 | 390.00 | 378.00 | 378.00 | 50,100 | 0 |
| 23-Aug-2022 | 378.00 | 400.00 | 378.00 | 400.00 | 106,900 | 0 |
| 22-Aug-2022 | 380.00 | 386.00 | 378.00 | 378.00 | 52,400 | 0 |
| 19-Aug-2022 | 384.00 | 390.00 | 370.00 | 380.00 | 56,700 | 0 |
| 18-Aug-2022 | 388.00 | 410.00 | 366.00 | 372.00 | 176,600 | 0 |
| 16-Aug-2022 | 376.00 | 398.00 | 364.00 | 388.00 | 36,100 | 0 |
| 15-Aug-2022 | 380.00 | 400.00 | 372.00 | 376.00 | 149,700 | 0 |
| 12-Aug-2022 | 396.00 | 398.00 | 372.00 | 382.00 | 11,400 | 0 |