| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 285,200 | 0 |
| 29-Dec-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 853,000 | 0 |
| 28-Dec-2022 | 555.00 | 565.00 | 555.00 | 560.00 | 590,500 | 0 |
| 27-Dec-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 329,800 | 0 |
| 26-Dec-2022 | 555.00 | 560.00 | 550.00 | 550.00 | 774,700 | 0 |
| 23-Dec-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 1,140,800 | 0 |
| 22-Dec-2022 | 555.00 | 560.00 | 555.00 | 560.00 | 478,900 | 0 |
| 21-Dec-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 589,400 | 0 |
| 20-Dec-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 496,700 | 0 |
| 19-Dec-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 435,000 | 0 |
| 16-Dec-2022 | 565.00 | 565.00 | 555.00 | 555.00 | 553,700 | 0 |
| 15-Dec-2022 | 560.00 | 565.00 | 555.00 | 565.00 | 339,900 | 0 |
| 14-Dec-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 1,408,200 | 0 |
| 13-Dec-2022 | 565.00 | 575.00 | 550.00 | 550.00 | 5,588,200 | 0 |
| 12-Dec-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 2,169,800 | 0 |
| 09-Dec-2022 | 570.00 | 580.00 | 570.00 | 570.00 | 966,100 | 0 |
| 08-Dec-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 2,011,500 | 0 |
| 07-Dec-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 2,225,300 | 0 |
| 06-Dec-2022 | 585.00 | 585.00 | 575.00 | 585.00 | 1,433,900 | 0 |
| 05-Dec-2022 | 595.00 | 600.00 | 580.00 | 580.00 | 2,998,200 | 0 |
| 02-Dec-2022 | 600.00 | 600.00 | 585.00 | 595.00 | 489,400 | 0 |
| 01-Dec-2022 | 590.00 | 600.00 | 585.00 | 595.00 | 1,113,600 | 0 |
| 30-Nov-2022 | 595.00 | 595.00 | 585.00 | 595.00 | 828,600 | 0 |
| 29-Nov-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 2,003,500 | 0 |
| 28-Nov-2022 | 600.00 | 600.00 | 590.00 | 590.00 | 1,291,200 | 0 |
| 25-Nov-2022 | 595.00 | 600.00 | 595.00 | 600.00 | 449,900 | 0 |
| 24-Nov-2022 | 595.00 | 600.00 | 595.00 | 595.00 | 784,700 | 0 |
| 23-Nov-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 2,349,000 | 0 |
| 22-Nov-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 1,640,800 | 0 |
| 21-Nov-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 1,493,200 | 0 |
| 18-Nov-2022 | 595.00 | 610.00 | 590.00 | 605.00 | 2,009,000 | 0 |
| 17-Nov-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 3,372,700 | 0 |
| 16-Nov-2022 | 585.00 | 600.00 | 575.00 | 585.00 | 3,826,200 | 0 |
| 15-Nov-2022 | 600.00 | 600.00 | 585.00 | 590.00 | 4,818,000 | 0 |
| 14-Nov-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 2,639,300 | 0 |
| 11-Nov-2022 | 590.00 | 600.00 | 575.00 | 590.00 | 3,786,600 | 0 |
| 10-Nov-2022 | 600.00 | 600.00 | 575.00 | 590.00 | 7,347,300 | 0 |
| 09-Nov-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 2,959,600 | 0 |
| 08-Nov-2022 | 610.00 | 615.00 | 605.00 | 615.00 | 1,814,100 | 0 |
| 07-Nov-2022 | 600.00 | 615.00 | 600.00 | 610.00 | 4,132,700 | 0 |
| 04-Nov-2022 | 605.00 | 615.00 | 600.00 | 600.00 | 2,597,600 | 0 |
| 03-Nov-2022 | 595.00 | 605.00 | 595.00 | 600.00 | 1,231,900 | 0 |
| 02-Nov-2022 | 605.00 | 605.00 | 595.00 | 595.00 | 3,058,500 | 0 |
| 01-Nov-2022 | 605.00 | 605.00 | 600.00 | 605.00 | 1,328,900 | 0 |
| 31-Oct-2022 | 625.00 | 625.00 | 600.00 | 605.00 | 4,885,400 | 0 |
| 28-Oct-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 1,359,700 | 0 |
| 27-Oct-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 1,125,700 | 0 |
| 26-Oct-2022 | 625.00 | 635.00 | 615.00 | 625.00 | 1,051,000 | 0 |
| 25-Oct-2022 | 615.00 | 625.00 | 615.00 | 625.00 | 884,100 | 0 |
| 24-Oct-2022 | 615.00 | 625.00 | 615.00 | 615.00 | 4,070,600 | 0 |
| 21-Oct-2022 | 600.00 | 620.00 | 595.00 | 615.00 | 2,894,600 | 0 |
| 20-Oct-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 2,939,300 | 0 |
| 19-Oct-2022 | 585.00 | 595.00 | 585.00 | 595.00 | 2,272,500 | 0 |
| 18-Oct-2022 | 585.00 | 585.00 | 575.00 | 585.00 | 4,105,800 | 0 |
| 17-Oct-2022 | 620.00 | 620.00 | 585.00 | 590.00 | 8,595,400 | 0 |
| 14-Oct-2022 | 625.00 | 640.00 | 615.00 | 620.00 | 3,303,200 | 0 |
| 13-Oct-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 1,673,200 | 0 |
| 12-Oct-2022 | 635.00 | 640.00 | 630.00 | 630.00 | 2,316,700 | 0 |
| 11-Oct-2022 | 645.00 | 645.00 | 630.00 | 635.00 | 1,180,400 | 0 |
| 10-Oct-2022 | 645.00 | 645.00 | 635.00 | 645.00 | 767,400 | 0 |
| 07-Oct-2022 | 645.00 | 655.00 | 640.00 | 645.00 | 896,400 | 0 |
| 06-Oct-2022 | 655.00 | 660.00 | 645.00 | 645.00 | 820,000 | 0 |
| 05-Oct-2022 | 645.00 | 660.00 | 640.00 | 655.00 | 1,891,700 | 0 |
| 04-Oct-2022 | 625.00 | 650.00 | 625.00 | 645.00 | 2,024,600 | 0 |
| 03-Oct-2022 | 635.00 | 645.00 | 625.00 | 640.00 | 1,854,100 | 0 |
| 30-Sep-2022 | 645.00 | 650.00 | 630.00 | 635.00 | 3,504,400 | 0 |
| 29-Sep-2022 | 650.00 | 655.00 | 645.00 | 645.00 | 2,200,600 | 0 |
| 28-Sep-2022 | 660.00 | 670.00 | 650.00 | 650.00 | 4,199,200 | 0 |
| 27-Sep-2022 | 665.00 | 670.00 | 660.00 | 660.00 | 1,614,100 | 0 |
| 26-Sep-2022 | 675.00 | 680.00 | 660.00 | 665.00 | 3,176,400 | 0 |
| 23-Sep-2022 | 675.00 | 680.00 | 675.00 | 675.00 | 1,418,900 | 0 |
| 22-Sep-2022 | 650.00 | 685.00 | 650.00 | 675.00 | 3,311,700 | 0 |
| 21-Sep-2022 | 680.00 | 690.00 | 680.00 | 680.00 | 2,709,700 | 0 |
| 20-Sep-2022 | 680.00 | 690.00 | 680.00 | 680.00 | 2,238,100 | 0 |
| 19-Sep-2022 | 690.00 | 690.00 | 680.00 | 680.00 | 2,289,800 | 0 |
| 16-Sep-2022 | 690.00 | 695.00 | 685.00 | 690.00 | 1,515,300 | 0 |
| 15-Sep-2022 | 685.00 | 690.00 | 685.00 | 690.00 | 2,029,800 | 0 |
| 14-Sep-2022 | 685.00 | 690.00 | 675.00 | 685.00 | 1,746,800 | 0 |
| 13-Sep-2022 | 685.00 | 690.00 | 685.00 | 685.00 | 1,951,700 | 0 |
| 12-Sep-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 1,733,000 | 0 |
| 09-Sep-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 2,371,100 | 0 |
| 08-Sep-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 1,738,400 | 0 |
| 07-Sep-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 3,194,900 | 0 |
| 06-Sep-2022 | 690.00 | 690.00 | 685.00 | 685.00 | 2,606,500 | 0 |
| 05-Sep-2022 | 690.00 | 695.00 | 680.00 | 685.00 | 1,836,700 | 0 |
| 02-Sep-2022 | 690.00 | 690.00 | 680.00 | 690.00 | 1,328,600 | 0 |
| 01-Sep-2022 | 690.00 | 690.00 | 680.00 | 685.00 | 1,490,000 | 0 |
| 31-Aug-2022 | 690.00 | 690.00 | 685.00 | 685.00 | 1,011,900 | 0 |
| 30-Aug-2022 | 690.00 | 695.00 | 685.00 | 690.00 | 838,400 | 0 |
| 29-Aug-2022 | 695.00 | 695.00 | 680.00 | 690.00 | 2,005,500 | 0 |
| 26-Aug-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 1,296,200 | 0 |
| 25-Aug-2022 | 700.00 | 705.00 | 690.00 | 700.00 | 1,986,000 | 0 |
| 24-Aug-2022 | 685.00 | 700.00 | 685.00 | 700.00 | 1,997,500 | 0 |
| 23-Aug-2022 | 695.00 | 695.00 | 680.00 | 685.00 | 2,724,100 | 0 |
| 22-Aug-2022 | 705.00 | 705.00 | 680.00 | 695.00 | 5,977,500 | 0 |
| 19-Aug-2022 | 705.00 | 705.00 | 700.00 | 700.00 | 3,876,000 | 0 |
| 18-Aug-2022 | 710.00 | 715.00 | 700.00 | 710.00 | 1,986,000 | 0 |
| 16-Aug-2022 | 710.00 | 715.00 | 700.00 | 705.00 | 1,753,700 | 0 |
| 15-Aug-2022 | 710.00 | 710.00 | 705.00 | 710.00 | 1,648,400 | 0 |
| 12-Aug-2022 | 710.00 | 715.00 | 705.00 | 710.00 | 1,277,100 | 0 |