| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 670.00 | 680.00 | 655.00 | 675.00 | 37,546,800 | 0 |
| 15-Mar-2023 | 640.00 | 670.00 | 635.00 | 670.00 | 39,736,100 | 0 |
| 14-Mar-2023 | 650.00 | 655.00 | 635.00 | 640.00 | 23,595,600 | 0 |
| 13-Mar-2023 | 670.00 | 685.00 | 650.00 | 660.00 | 25,555,600 | 0 |
| 10-Mar-2023 | 680.00 | 690.00 | 665.00 | 675.00 | 30,970,600 | 0 |
| 09-Mar-2023 | 675.00 | 690.00 | 675.00 | 680.00 | 39,353,900 | 0 |
| 08-Mar-2023 | 690.00 | 690.00 | 665.00 | 675.00 | 37,297,200 | 0 |
| 07-Mar-2023 | 675.00 | 690.00 | 675.00 | 685.00 | 47,774,900 | 0 |
| 06-Mar-2023 | 690.00 | 700.00 | 675.00 | 675.00 | 37,393,400 | 0 |
| 03-Mar-2023 | 665.00 | 690.00 | 655.00 | 690.00 | 36,785,900 | 0 |
| 02-Mar-2023 | 670.00 | 675.00 | 655.00 | 665.00 | 31,576,500 | 0 |
| 01-Mar-2023 | 665.00 | 680.00 | 660.00 | 665.00 | 40,567,200 | 0 |
| 28-Feb-2023 | 670.00 | 675.00 | 650.00 | 665.00 | 31,765,200 | 0 |
| 27-Feb-2023 | 670.00 | 680.00 | 660.00 | 665.00 | 39,253,000 | 0 |
| 24-Feb-2023 | 665.00 | 680.00 | 665.00 | 670.00 | 46,654,500 | 0 |
| 23-Feb-2023 | 650.00 | 670.00 | 650.00 | 665.00 | 49,287,800 | 0 |
| 22-Feb-2023 | 670.00 | 670.00 | 640.00 | 650.00 | 38,986,100 | 0 |
| 21-Feb-2023 | 690.00 | 690.00 | 665.00 | 670.00 | 32,819,700 | 0 |
| 20-Feb-2023 | 675.00 | 690.00 | 670.00 | 680.00 | 39,866,300 | 0 |
| 17-Feb-2023 | 660.00 | 685.00 | 660.00 | 675.00 | 41,686,700 | 0 |
| 16-Feb-2023 | 660.00 | 665.00 | 645.00 | 660.00 | 38,644,200 | 0 |
| 15-Feb-2023 | 680.00 | 680.00 | 655.00 | 660.00 | 29,080,500 | 0 |
| 14-Feb-2023 | 680.00 | 685.00 | 660.00 | 675.00 | 37,990,800 | 0 |
| 13-Feb-2023 | 650.00 | 675.00 | 640.00 | 675.00 | 32,925,100 | 0 |
| 10-Feb-2023 | 665.00 | 670.00 | 640.00 | 655.00 | 24,541,500 | 0 |
| 09-Feb-2023 | 675.00 | 680.00 | 655.00 | 665.00 | 35,575,300 | 0 |
| 08-Feb-2023 | 670.00 | 680.00 | 665.00 | 675.00 | 50,204,900 | 0 |
| 07-Feb-2023 | 665.00 | 675.00 | 660.00 | 670.00 | 42,102,300 | 0 |
| 06-Feb-2023 | 660.00 | 680.00 | 655.00 | 670.00 | 45,135,300 | 0 |
| 03-Feb-2023 | 675.00 | 675.00 | 650.00 | 660.00 | 28,660,600 | 0 |
| 02-Feb-2023 | 670.00 | 680.00 | 660.00 | 675.00 | 42,777,500 | 0 |
| 01-Feb-2023 | 680.00 | 680.00 | 660.00 | 670.00 | 35,583,000 | 0 |
| 31-Jan-2023 | 670.00 | 685.00 | 665.00 | 680.00 | 27,446,700 | 0 |
| 30-Jan-2023 | 655.00 | 680.00 | 655.00 | 670.00 | 32,388,900 | 0 |
| 27-Jan-2023 | 660.00 | 665.00 | 650.00 | 650.00 | 25,403,800 | 0 |
| 26-Jan-2023 | 665.00 | 670.00 | 650.00 | 660.00 | 16,274,500 | 0 |
| 25-Jan-2023 | 650.00 | 665.00 | 645.00 | 665.00 | 21,162,500 | 0 |
| 24-Jan-2023 | 650.00 | 655.00 | 635.00 | 650.00 | 19,398,600 | 0 |
| 20-Jan-2023 | 650.00 | 655.00 | 640.00 | 650.00 | 16,747,700 | 0 |
| 19-Jan-2023 | 665.00 | 665.00 | 640.00 | 655.00 | 20,648,900 | 0 |
| 18-Jan-2023 | 640.00 | 660.00 | 620.00 | 655.00 | 18,902,100 | 0 |
| 17-Jan-2023 | 665.00 | 665.00 | 640.00 | 640.00 | 20,027,800 | 0 |
| 16-Jan-2023 | 650.00 | 665.00 | 645.00 | 655.00 | 13,689,200 | 0 |
| 13-Jan-2023 | 630.00 | 660.00 | 630.00 | 655.00 | 15,673,300 | 0 |
| 12-Jan-2023 | 655.00 | 655.00 | 625.00 | 630.00 | 16,284,100 | 0 |
| 11-Jan-2023 | 640.00 | 660.00 | 630.00 | 655.00 | 17,095,900 | 0 |
| 10-Jan-2023 | 635.00 | 645.00 | 620.00 | 635.00 | 18,207,600 | 0 |
| 09-Jan-2023 | 640.00 | 650.00 | 630.00 | 635.00 | 17,600,000 | 0 |
| 06-Jan-2023 | 605.00 | 640.00 | 605.00 | 640.00 | 27,469,800 | 0 |
| 05-Jan-2023 | 625.00 | 630.00 | 600.00 | 605.00 | 25,433,900 | 0 |
| 04-Jan-2023 | 610.00 | 635.00 | 605.00 | 625.00 | 20,564,400 | 0 |
| 03-Jan-2023 | 610.00 | 615.00 | 605.00 | 610.00 | 8,526,400 | 0 |
| 02-Jan-2023 | 600.00 | 610.00 | 600.00 | 610.00 | 16,640,700 | 0 |
| 30-Dec-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 16,789,700 | 0 |
| 29-Dec-2022 | 605.00 | 605.00 | 590.00 | 600.00 | 11,219,600 | 0 |
| 28-Dec-2022 | 610.00 | 615.00 | 595.00 | 605.00 | 9,314,000 | 0 |
| 27-Dec-2022 | 610.00 | 615.00 | 600.00 | 610.00 | 13,856,900 | 0 |
| 26-Dec-2022 | 605.00 | 620.00 | 605.00 | 615.00 | 15,653,400 | 0 |
| 23-Dec-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 19,604,600 | 0 |
| 22-Dec-2022 | 615.00 | 620.00 | 595.00 | 605.00 | 18,250,100 | 0 |
| 21-Dec-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 19,711,500 | 0 |
| 20-Dec-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 15,934,300 | 0 |
| 19-Dec-2022 | 605.00 | 620.00 | 600.00 | 620.00 | 19,919,400 | 0 |
| 16-Dec-2022 | 600.00 | 610.00 | 590.00 | 600.00 | 20,824,000 | 0 |
| 15-Dec-2022 | 610.00 | 620.00 | 595.00 | 600.00 | 23,120,000 | 0 |
| 14-Dec-2022 | 605.00 | 625.00 | 605.00 | 610.00 | 21,119,300 | 0 |
| 13-Dec-2022 | 625.00 | 625.00 | 605.00 | 620.00 | 21,003,500 | 0 |
| 12-Dec-2022 | 620.00 | 625.00 | 605.00 | 620.00 | 21,743,700 | 0 |
| 09-Dec-2022 | 640.00 | 640.00 | 605.00 | 620.00 | 18,612,700 | 0 |
| 08-Dec-2022 | 610.00 | 650.00 | 605.00 | 640.00 | 28,596,100 | 0 |
| 07-Dec-2022 | 610.00 | 615.00 | 600.00 | 610.00 | 19,032,500 | 0 |
| 06-Dec-2022 | 590.00 | 610.00 | 590.00 | 610.00 | 19,273,700 | 0 |
| 05-Dec-2022 | 605.00 | 610.00 | 580.00 | 590.00 | 20,268,000 | 0 |
| 02-Dec-2022 | 620.00 | 625.00 | 600.00 | 605.00 | 11,088,400 | 0 |
| 01-Dec-2022 | 610.00 | 620.00 | 605.00 | 620.00 | 23,834,200 | 0 |
| 30-Nov-2022 | 610.00 | 620.00 | 610.00 | 610.00 | 26,612,500 | 0 |
| 29-Nov-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 33,048,600 | 0 |
| 28-Nov-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 26,322,600 | 0 |
| 25-Nov-2022 | 595.00 | 605.00 | 590.00 | 600.00 | 23,740,200 | 0 |
| 24-Nov-2022 | 605.00 | 615.00 | 595.00 | 595.00 | 24,118,600 | 0 |
| 23-Nov-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 26,887,200 | 0 |
| 22-Nov-2022 | 605.00 | 610.00 | 600.00 | 600.00 | 30,298,200 | 0 |
| 21-Nov-2022 | 590.00 | 605.00 | 580.00 | 605.00 | 22,319,200 | 0 |
| 18-Nov-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 14,665,300 | 0 |
| 17-Nov-2022 | 600.00 | 600.00 | 580.00 | 590.00 | 16,599,400 | 0 |
| 16-Nov-2022 | 585.00 | 600.00 | 580.00 | 600.00 | 19,030,300 | 0 |
| 15-Nov-2022 | 615.00 | 615.00 | 585.00 | 585.00 | 15,943,300 | 0 |
| 14-Nov-2022 | 605.00 | 615.00 | 595.00 | 615.00 | 25,661,900 | 0 |
| 11-Nov-2022 | 600.00 | 610.00 | 595.00 | 600.00 | 22,881,100 | 0 |
| 10-Nov-2022 | 605.00 | 605.00 | 585.00 | 600.00 | 23,378,900 | 0 |
| 09-Nov-2022 | 620.00 | 625.00 | 590.00 | 605.00 | 27,078,000 | 0 |
| 08-Nov-2022 | 615.00 | 620.00 | 605.00 | 620.00 | 23,637,300 | 0 |
| 07-Nov-2022 | 595.00 | 615.00 | 590.00 | 615.00 | 32,293,200 | 0 |
| 04-Nov-2022 | 600.00 | 600.00 | 580.00 | 590.00 | 17,984,000 | 0 |
| 03-Nov-2022 | 580.00 | 595.00 | 570.00 | 595.00 | 27,588,600 | 0 |
| 02-Nov-2022 | 560.00 | 585.00 | 555.00 | 580.00 | 24,444,000 | 0 |
| 01-Nov-2022 | 555.00 | 560.00 | 550.00 | 560.00 | 17,125,900 | 0 |
| 31-Oct-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 20,066,100 | 0 |
| 28-Oct-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 17,913,500 | 0 |
| 27-Oct-2022 | 545.00 | 565.00 | 540.00 | 555.00 | 41,253,100 | 0 |