| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 390.00 | 462.00 | 380.00 | 412.00 | 4,433,400 | 0 |
| 04-Jan-2023 | 398.00 | 404.00 | 388.00 | 388.00 | 226,500 | 0 |
| 03-Jan-2023 | 396.00 | 400.00 | 390.00 | 398.00 | 99,400 | 0 |
| 02-Jan-2023 | 400.00 | 400.00 | 390.00 | 394.00 | 116,500 | 0 |
| 30-Dec-2022 | 406.00 | 406.00 | 388.00 | 400.00 | 855,500 | 0 |
| 29-Dec-2022 | 404.00 | 412.00 | 394.00 | 396.00 | 491,200 | 0 |
| 28-Dec-2022 | 410.00 | 412.00 | 400.00 | 404.00 | 70,400 | 0 |
| 27-Dec-2022 | 420.00 | 422.00 | 400.00 | 402.00 | 1,057,400 | 0 |
| 26-Dec-2022 | 404.00 | 430.00 | 400.00 | 420.00 | 385,200 | 0 |
| 23-Dec-2022 | 402.00 | 406.00 | 396.00 | 400.00 | 96,400 | 0 |
| 22-Dec-2022 | 400.00 | 404.00 | 394.00 | 400.00 | 89,800 | 0 |
| 21-Dec-2022 | 396.00 | 400.00 | 394.00 | 398.00 | 29,000 | 0 |
| 20-Dec-2022 | 392.00 | 402.00 | 392.00 | 402.00 | 95,900 | 0 |
| 19-Dec-2022 | 400.00 | 404.00 | 388.00 | 398.00 | 4,158,200 | 0 |
| 16-Dec-2022 | 404.00 | 406.00 | 394.00 | 398.00 | 2,107,500 | 0 |
| 15-Dec-2022 | 424.00 | 424.00 | 400.00 | 400.00 | 811,700 | 0 |
| 14-Dec-2022 | 408.00 | 422.00 | 402.00 | 422.00 | 908,300 | 0 |
| 13-Dec-2022 | 402.00 | 410.00 | 400.00 | 408.00 | 231,300 | 0 |
| 12-Dec-2022 | 398.00 | 402.00 | 396.00 | 402.00 | 103,100 | 0 |
| 09-Dec-2022 | 404.00 | 408.00 | 396.00 | 398.00 | 555,300 | 0 |
| 08-Dec-2022 | 400.00 | 402.00 | 398.00 | 402.00 | 183,900 | 0 |
| 07-Dec-2022 | 400.00 | 402.00 | 394.00 | 402.00 | 1,398,700 | 0 |
| 06-Dec-2022 | 402.00 | 402.00 | 396.00 | 400.00 | 791,400 | 0 |
| 05-Dec-2022 | 402.00 | 406.00 | 396.00 | 404.00 | 83,500 | 0 |
| 02-Dec-2022 | 408.00 | 408.00 | 388.00 | 402.00 | 525,900 | 0 |
| 01-Dec-2022 | 402.00 | 412.00 | 400.00 | 408.00 | 1,258,900 | 0 |
| 30-Nov-2022 | 396.00 | 402.00 | 394.00 | 402.00 | 904,900 | 0 |
| 29-Nov-2022 | 396.00 | 398.00 | 394.00 | 396.00 | 175,800 | 0 |
| 28-Nov-2022 | 396.00 | 398.00 | 392.00 | 398.00 | 56,000 | 0 |
| 25-Nov-2022 | 390.00 | 400.00 | 390.00 | 396.00 | 94,700 | 0 |
| 24-Nov-2022 | 392.00 | 404.00 | 388.00 | 398.00 | 314,900 | 0 |
| 23-Nov-2022 | 404.00 | 406.00 | 398.00 | 400.00 | 186,500 | 0 |
| 22-Nov-2022 | 396.00 | 404.00 | 394.00 | 404.00 | 141,500 | 0 |
| 21-Nov-2022 | 396.00 | 402.00 | 390.00 | 396.00 | 45,700 | 0 |
| 18-Nov-2022 | 390.00 | 406.00 | 388.00 | 398.00 | 618,900 | 0 |
| 17-Nov-2022 | 392.00 | 394.00 | 380.00 | 388.00 | 182,300 | 0 |
| 16-Nov-2022 | 390.00 | 390.00 | 380.00 | 390.00 | 71,900 | 0 |
| 15-Nov-2022 | 390.00 | 394.00 | 388.00 | 394.00 | 141,900 | 0 |
| 14-Nov-2022 | 396.00 | 396.00 | 380.00 | 390.00 | 197,700 | 0 |
| 11-Nov-2022 | 398.00 | 402.00 | 382.00 | 398.00 | 373,900 | 0 |
| 10-Nov-2022 | 398.00 | 398.00 | 388.00 | 398.00 | 78,400 | 0 |
| 09-Nov-2022 | 404.00 | 404.00 | 390.00 | 390.00 | 457,600 | 0 |
| 08-Nov-2022 | 396.00 | 402.00 | 392.00 | 402.00 | 228,600 | 0 |
| 07-Nov-2022 | 398.00 | 400.00 | 388.00 | 394.00 | 469,300 | 0 |
| 04-Nov-2022 | 406.00 | 406.00 | 390.00 | 400.00 | 418,800 | 0 |
| 03-Nov-2022 | 406.00 | 414.00 | 398.00 | 406.00 | 85,900 | 0 |
| 02-Nov-2022 | 406.00 | 418.00 | 392.00 | 406.00 | 566,200 | 0 |
| 01-Nov-2022 | 412.00 | 414.00 | 392.00 | 406.00 | 1,201,600 | 0 |
| 31-Oct-2022 | 416.00 | 430.00 | 404.00 | 412.00 | 1,038,900 | 0 |
| 28-Oct-2022 | 390.00 | 424.00 | 390.00 | 412.00 | 3,575,100 | 0 |
| 27-Oct-2022 | 382.00 | 392.00 | 376.00 | 382.00 | 74,700 | 0 |
| 26-Oct-2022 | 376.00 | 388.00 | 370.00 | 380.00 | 127,800 | 0 |
| 25-Oct-2022 | 376.00 | 380.00 | 368.00 | 374.00 | 558,500 | 0 |
| 24-Oct-2022 | 368.00 | 378.00 | 368.00 | 374.00 | 25,000 | 0 |
| 21-Oct-2022 | 370.00 | 382.00 | 368.00 | 374.00 | 120,800 | 0 |
| 20-Oct-2022 | 368.00 | 382.00 | 364.00 | 366.00 | 313,000 | 0 |
| 19-Oct-2022 | 372.00 | 374.00 | 368.00 | 368.00 | 65,600 | 0 |
| 18-Oct-2022 | 376.00 | 378.00 | 370.00 | 370.00 | 280,900 | 0 |
| 17-Oct-2022 | 370.00 | 386.00 | 370.00 | 376.00 | 39,400 | 0 |
| 14-Oct-2022 | 374.00 | 400.00 | 366.00 | 376.00 | 370,700 | 0 |
| 13-Oct-2022 | 378.00 | 384.00 | 364.00 | 372.00 | 60,800 | 0 |
| 12-Oct-2022 | 380.00 | 380.00 | 378.00 | 378.00 | 23,600 | 0 |
| 11-Oct-2022 | 384.00 | 394.00 | 380.00 | 380.00 | 65,000 | 0 |
| 10-Oct-2022 | 380.00 | 396.00 | 376.00 | 384.00 | 267,300 | 0 |
| 07-Oct-2022 | 384.00 | 386.00 | 380.00 | 384.00 | 112,000 | 0 |
| 06-Oct-2022 | 380.00 | 384.00 | 380.00 | 384.00 | 70,900 | 0 |
| 05-Oct-2022 | 382.00 | 384.00 | 378.00 | 380.00 | 40,700 | 0 |
| 04-Oct-2022 | 382.00 | 384.00 | 378.00 | 378.00 | 63,400 | 0 |
| 03-Oct-2022 | 374.00 | 384.00 | 374.00 | 382.00 | 40,600 | 0 |
| 30-Sep-2022 | 374.00 | 378.00 | 366.00 | 374.00 | 62,700 | 0 |
| 29-Sep-2022 | 380.00 | 384.00 | 370.00 | 374.00 | 180,800 | 0 |
| 28-Sep-2022 | 382.00 | 384.00 | 380.00 | 380.00 | 72,000 | 0 |
| 27-Sep-2022 | 380.00 | 386.00 | 378.00 | 380.00 | 29,900 | 0 |
| 26-Sep-2022 | 382.00 | 386.00 | 380.00 | 380.00 | 141,600 | 0 |
| 23-Sep-2022 | 384.00 | 388.00 | 378.00 | 382.00 | 221,200 | 0 |
| 22-Sep-2022 | 384.00 | 386.00 | 380.00 | 384.00 | 75,000 | 0 |
| 21-Sep-2022 | 380.00 | 386.00 | 378.00 | 384.00 | 157,300 | 0 |
| 20-Sep-2022 | 396.00 | 402.00 | 378.00 | 378.00 | 1,150,000 | 0 |
| 19-Sep-2022 | 394.00 | 400.00 | 388.00 | 396.00 | 173,200 | 0 |
| 16-Sep-2022 | 396.00 | 400.00 | 392.00 | 392.00 | 265,800 | 0 |
| 15-Sep-2022 | 392.00 | 410.00 | 392.00 | 396.00 | 937,400 | 0 |
| 14-Sep-2022 | 390.00 | 392.00 | 388.00 | 392.00 | 99,900 | 0 |
| 13-Sep-2022 | 390.00 | 390.00 | 388.00 | 390.00 | 126,800 | 0 |
| 12-Sep-2022 | 388.00 | 394.00 | 386.00 | 390.00 | 220,000 | 0 |
| 09-Sep-2022 | 388.00 | 394.00 | 384.00 | 388.00 | 100,100 | 0 |
| 08-Sep-2022 | 386.00 | 392.00 | 382.00 | 388.00 | 201,200 | 0 |
| 07-Sep-2022 | 382.00 | 400.00 | 378.00 | 384.00 | 591,100 | 0 |
| 06-Sep-2022 | 384.00 | 388.00 | 384.00 | 386.00 | 93,300 | 0 |
| 05-Sep-2022 | 390.00 | 390.00 | 382.00 | 382.00 | 234,200 | 0 |
| 02-Sep-2022 | 388.00 | 392.00 | 388.00 | 390.00 | 77,200 | 0 |
| 01-Sep-2022 | 390.00 | 390.00 | 388.00 | 388.00 | 47,300 | 0 |
| 31-Aug-2022 | 390.00 | 390.00 | 388.00 | 390.00 | 23,600 | 0 |
| 30-Aug-2022 | 392.00 | 392.00 | 380.00 | 386.00 | 14,600 | 0 |
| 29-Aug-2022 | 388.00 | 398.00 | 380.00 | 392.00 | 18,300 | 0 |
| 26-Aug-2022 | 388.00 | 388.00 | 382.00 | 388.00 | 250,500 | 0 |
| 25-Aug-2022 | 390.00 | 392.00 | 388.00 | 388.00 | 45,400 | 0 |
| 24-Aug-2022 | 390.00 | 394.00 | 390.00 | 390.00 | 108,600 | 0 |
| 23-Aug-2022 | 390.00 | 392.00 | 386.00 | 390.00 | 109,500 | 0 |
| 22-Aug-2022 | 390.00 | 400.00 | 388.00 | 390.00 | 66,400 | 0 |
| 19-Aug-2022 | 396.00 | 406.00 | 388.00 | 390.00 | 287,100 | 0 |