| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 950.00 | 965.00 | 935.00 | 940.00 | 18,730,200 | 0 |
| 15-Mar-2023 | 965.00 | 965.00 | 940.00 | 950.00 | 3,543,500 | 0 |
| 14-Mar-2023 | 945.00 | 950.00 | 930.00 | 940.00 | 8,443,500 | 0 |
| 13-Mar-2023 | 955.00 | 960.00 | 940.00 | 945.00 | 13,614,100 | 0 |
| 10-Mar-2023 | 960.00 | 970.00 | 945.00 | 955.00 | 28,276,700 | 0 |
| 09-Mar-2023 | 960.00 | 970.00 | 955.00 | 970.00 | 2,841,000 | 0 |
| 08-Mar-2023 | 950.00 | 970.00 | 940.00 | 960.00 | 7,117,400 | 0 |
| 07-Mar-2023 | 960.00 | 960.00 | 945.00 | 950.00 | 5,031,000 | 0 |
| 06-Mar-2023 | 960.00 | 970.00 | 945.00 | 950.00 | 18,252,000 | 0 |
| 03-Mar-2023 | 980.00 | 985.00 | 950.00 | 960.00 | 21,439,700 | 0 |
| 02-Mar-2023 | 980.00 | 990.00 | 980.00 | 985.00 | 6,172,600 | 0 |
| 01-Mar-2023 | 1,015.00 | 1,015.00 | 975.00 | 980.00 | 10,390,700 | 0 |
| 28-Feb-2023 | 990.00 | 1,015.00 | 985.00 | 990.00 | 45,689,000 | 0 |
| 27-Feb-2023 | 970.00 | 1,005.00 | 945.00 | 990.00 | 51,663,300 | 0 |
| 24-Feb-2023 | 950.00 | 960.00 | 940.00 | 945.00 | 8,044,400 | 0 |
| 23-Feb-2023 | 930.00 | 950.00 | 925.00 | 950.00 | 8,115,200 | 0 |
| 22-Feb-2023 | 960.00 | 960.00 | 920.00 | 935.00 | 13,109,000 | 0 |
| 21-Feb-2023 | 940.00 | 950.00 | 935.00 | 935.00 | 8,918,700 | 0 |
| 20-Feb-2023 | 955.00 | 960.00 | 940.00 | 940.00 | 6,584,800 | 0 |
| 17-Feb-2023 | 960.00 | 965.00 | 945.00 | 955.00 | 6,911,000 | 0 |
| 16-Feb-2023 | 945.00 | 965.00 | 940.00 | 960.00 | 12,791,000 | 0 |
| 15-Feb-2023 | 980.00 | 980.00 | 945.00 | 945.00 | 12,653,800 | 0 |
| 14-Feb-2023 | 965.00 | 975.00 | 960.00 | 965.00 | 11,067,900 | 0 |
| 13-Feb-2023 | 980.00 | 985.00 | 955.00 | 965.00 | 29,728,200 | 0 |
| 10-Feb-2023 | 995.00 | 995.00 | 970.00 | 980.00 | 9,525,300 | 0 |
| 09-Feb-2023 | 985.00 | 995.00 | 975.00 | 995.00 | 15,647,200 | 0 |
| 08-Feb-2023 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 14,637,300 | 0 |
| 07-Feb-2023 | 995.00 | 1,005.00 | 985.00 | 1,005.00 | 8,857,700 | 0 |
| 06-Feb-2023 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 10,617,200 | 0 |
| 03-Feb-2023 | 995.00 | 1,020.00 | 990.00 | 1,000.00 | 35,054,200 | 0 |
| 02-Feb-2023 | 975.00 | 1,000.00 | 975.00 | 995.00 | 41,598,100 | 0 |
| 01-Feb-2023 | 975.00 | 980.00 | 960.00 | 965.00 | 15,334,400 | 0 |
| 31-Jan-2023 | 965.00 | 975.00 | 955.00 | 975.00 | 14,365,300 | 0 |
| 30-Jan-2023 | 970.00 | 975.00 | 950.00 | 965.00 | 10,240,600 | 0 |
| 27-Jan-2023 | 935.00 | 985.00 | 935.00 | 970.00 | 29,358,100 | 0 |
| 26-Jan-2023 | 945.00 | 950.00 | 925.00 | 935.00 | 10,521,400 | 0 |
| 25-Jan-2023 | 940.00 | 955.00 | 930.00 | 940.00 | 11,788,600 | 0 |
| 24-Jan-2023 | 965.00 | 975.00 | 935.00 | 945.00 | 16,885,300 | 0 |
| 20-Jan-2023 | 940.00 | 975.00 | 935.00 | 965.00 | 23,657,000 | 0 |
| 19-Jan-2023 | 910.00 | 955.00 | 905.00 | 945.00 | 21,624,000 | 0 |
| 18-Jan-2023 | 895.00 | 920.00 | 890.00 | 910.00 | 16,410,400 | 0 |
| 17-Jan-2023 | 895.00 | 900.00 | 885.00 | 890.00 | 16,418,500 | 0 |
| 16-Jan-2023 | 905.00 | 905.00 | 890.00 | 895.00 | 7,921,100 | 0 |
| 13-Jan-2023 | 900.00 | 905.00 | 890.00 | 900.00 | 11,139,200 | 0 |
| 12-Jan-2023 | 880.00 | 905.00 | 875.00 | 900.00 | 21,325,700 | 0 |
| 11-Jan-2023 | 900.00 | 900.00 | 870.00 | 875.00 | 18,488,200 | 0 |
| 10-Jan-2023 | 900.00 | 910.00 | 880.00 | 890.00 | 20,516,700 | 0 |
| 09-Jan-2023 | 895.00 | 910.00 | 885.00 | 900.00 | 11,068,200 | 0 |
| 06-Jan-2023 | 890.00 | 900.00 | 865.00 | 890.00 | 16,807,000 | 0 |
| 05-Jan-2023 | 910.00 | 920.00 | 875.00 | 880.00 | 26,437,600 | 0 |
| 04-Jan-2023 | 935.00 | 935.00 | 900.00 | 905.00 | 23,543,400 | 0 |
| 03-Jan-2023 | 925.00 | 930.00 | 915.00 | 930.00 | 19,640,100 | 0 |
| 02-Jan-2023 | 945.00 | 945.00 | 915.00 | 920.00 | 8,811,300 | 0 |
| 30-Dec-2022 | 945.00 | 955.00 | 940.00 | 940.00 | 3,291,200 | 0 |
| 29-Dec-2022 | 940.00 | 965.00 | 925.00 | 945.00 | 10,805,100 | 0 |
| 28-Dec-2022 | 940.00 | 950.00 | 935.00 | 940.00 | 9,641,900 | 0 |
| 27-Dec-2022 | 920.00 | 945.00 | 920.00 | 940.00 | 11,625,000 | 0 |
| 26-Dec-2022 | 930.00 | 930.00 | 920.00 | 925.00 | 4,960,800 | 0 |
| 23-Dec-2022 | 935.00 | 940.00 | 925.00 | 930.00 | 9,183,700 | 0 |
| 22-Dec-2022 | 930.00 | 940.00 | 920.00 | 930.00 | 13,586,400 | 0 |
| 21-Dec-2022 | 950.00 | 965.00 | 925.00 | 930.00 | 20,213,900 | 0 |
| 20-Dec-2022 | 1,000.00 | 1,005.00 | 950.00 | 955.00 | 17,979,400 | 0 |
| 19-Dec-2022 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 4,493,300 | 0 |
| 16-Dec-2022 | 995.00 | 1,000.00 | 980.00 | 990.00 | 11,802,800 | 0 |
| 15-Dec-2022 | 1,005.00 | 1,020.00 | 995.00 | 1,000.00 | 8,120,000 | 0 |
| 14-Dec-2022 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 24,969,700 | 0 |
| 13-Dec-2022 | 1,020.00 | 1,035.00 | 1,005.00 | 1,005.00 | 19,518,100 | 0 |
| 12-Dec-2022 | 995.00 | 1,035.00 | 990.00 | 1,020.00 | 27,671,300 | 0 |
| 09-Dec-2022 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 19,534,700 | 0 |
| 08-Dec-2022 | 1,000.00 | 1,020.00 | 975.00 | 1,020.00 | 14,643,500 | 0 |
| 07-Dec-2022 | 980.00 | 1,010.00 | 965.00 | 1,000.00 | 15,935,000 | 0 |
| 06-Dec-2022 | 1,005.00 | 1,010.00 | 965.00 | 970.00 | 13,452,600 | 0 |
| 05-Dec-2022 | 1,010.00 | 1,015.00 | 980.00 | 1,005.00 | 15,541,300 | 0 |
| 02-Dec-2022 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 17,046,000 | 0 |
| 01-Dec-2022 | 1,015.00 | 1,050.00 | 1,005.00 | 1,005.00 | 57,035,600 | 0 |
| 30-Nov-2022 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 28,050,400 | 0 |
| 29-Nov-2022 | 1,010.00 | 1,030.00 | 1,000.00 | 1,010.00 | 24,959,400 | 0 |
| 28-Nov-2022 | 1,010.00 | 1,040.00 | 1,000.00 | 1,010.00 | 59,308,200 | 0 |
| 25-Nov-2022 | 1,020.00 | 1,030.00 | 1,005.00 | 1,010.00 | 72,199,000 | 0 |
| 24-Nov-2022 | 975.00 | 1,020.00 | 975.00 | 1,015.00 | 75,823,900 | 0 |
| 23-Nov-2022 | 960.00 | 975.00 | 950.00 | 970.00 | 18,523,300 | 0 |
| 22-Nov-2022 | 950.00 | 955.00 | 945.00 | 950.00 | 3,949,900 | 0 |
| 21-Nov-2022 | 940.00 | 955.00 | 935.00 | 950.00 | 8,917,700 | 0 |
| 18-Nov-2022 | 930.00 | 940.00 | 930.00 | 935.00 | 3,074,600 | 0 |
| 17-Nov-2022 | 930.00 | 945.00 | 925.00 | 930.00 | 19,028,000 | 0 |
| 16-Nov-2022 | 965.00 | 970.00 | 930.00 | 930.00 | 10,608,100 | 0 |
| 15-Nov-2022 | 955.00 | 965.00 | 950.00 | 965.00 | 7,258,800 | 0 |
| 14-Nov-2022 | 950.00 | 965.00 | 950.00 | 955.00 | 6,969,400 | 0 |
| 11-Nov-2022 | 920.00 | 965.00 | 915.00 | 950.00 | 37,025,600 | 0 |
| 10-Nov-2022 | 925.00 | 930.00 | 910.00 | 915.00 | 3,184,400 | 0 |
| 09-Nov-2022 | 910.00 | 930.00 | 910.00 | 925.00 | 12,838,600 | 0 |
| 08-Nov-2022 | 925.00 | 935.00 | 910.00 | 910.00 | 14,322,300 | 0 |
| 07-Nov-2022 | 920.00 | 935.00 | 915.00 | 925.00 | 10,438,800 | 0 |
| 04-Nov-2022 | 920.00 | 930.00 | 915.00 | 920.00 | 5,680,800 | 0 |
| 03-Nov-2022 | 915.00 | 925.00 | 910.00 | 920.00 | 4,833,300 | 0 |
| 02-Nov-2022 | 940.00 | 940.00 | 915.00 | 915.00 | 12,317,800 | 0 |
| 01-Nov-2022 | 940.00 | 945.00 | 925.00 | 930.00 | 9,541,100 | 0 |
| 31-Oct-2022 | 920.00 | 940.00 | 920.00 | 940.00 | 9,806,000 | 0 |
| 28-Oct-2022 | 925.00 | 930.00 | 915.00 | 920.00 | 4,585,800 | 0 |
| 27-Oct-2022 | 925.00 | 945.00 | 925.00 | 925.00 | 7,497,000 | 0 |