| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 865.00 | 900.00 | 865.00 | 870.00 | 264,200 | 0 |
| 29-Dec-2022 | 865.00 | 880.00 | 860.00 | 865.00 | 318,100 | 0 |
| 28-Dec-2022 | 885.00 | 900.00 | 865.00 | 865.00 | 890,800 | 0 |
| 27-Dec-2022 | 895.00 | 905.00 | 880.00 | 885.00 | 280,300 | 0 |
| 26-Dec-2022 | 900.00 | 905.00 | 885.00 | 895.00 | 418,100 | 0 |
| 23-Dec-2022 | 880.00 | 915.00 | 880.00 | 895.00 | 545,700 | 0 |
| 22-Dec-2022 | 895.00 | 895.00 | 880.00 | 880.00 | 466,800 | 0 |
| 21-Dec-2022 | 895.00 | 900.00 | 880.00 | 895.00 | 208,800 | 0 |
| 20-Dec-2022 | 895.00 | 905.00 | 880.00 | 885.00 | 459,200 | 0 |
| 19-Dec-2022 | 895.00 | 905.00 | 890.00 | 895.00 | 815,500 | 0 |
| 16-Dec-2022 | 890.00 | 905.00 | 885.00 | 890.00 | 371,000 | 0 |
| 15-Dec-2022 | 895.00 | 910.00 | 890.00 | 895.00 | 223,600 | 0 |
| 14-Dec-2022 | 905.00 | 920.00 | 880.00 | 895.00 | 504,300 | 0 |
| 13-Dec-2022 | 905.00 | 920.00 | 895.00 | 910.00 | 569,100 | 0 |
| 12-Dec-2022 | 875.00 | 910.00 | 870.00 | 900.00 | 853,500 | 0 |
| 09-Dec-2022 | 870.00 | 885.00 | 855.00 | 865.00 | 635,300 | 0 |
| 08-Dec-2022 | 880.00 | 880.00 | 845.00 | 870.00 | 1,609,300 | 0 |
| 07-Dec-2022 | 885.00 | 905.00 | 870.00 | 880.00 | 888,100 | 0 |
| 06-Dec-2022 | 910.00 | 915.00 | 885.00 | 885.00 | 2,661,300 | 0 |
| 05-Dec-2022 | 915.00 | 930.00 | 910.00 | 910.00 | 725,700 | 0 |
| 02-Dec-2022 | 940.00 | 950.00 | 915.00 | 915.00 | 1,648,900 | 0 |
| 01-Dec-2022 | 950.00 | 965.00 | 930.00 | 940.00 | 995,500 | 0 |
| 30-Nov-2022 | 915.00 | 960.00 | 915.00 | 950.00 | 1,968,800 | 0 |
| 29-Nov-2022 | 935.00 | 935.00 | 905.00 | 915.00 | 3,184,600 | 0 |
| 28-Nov-2022 | 990.00 | 990.00 | 935.00 | 940.00 | 1,820,500 | 0 |
| 25-Nov-2022 | 1,000.00 | 1,000.00 | 945.00 | 955.00 | 1,943,600 | 0 |
| 24-Nov-2022 | 990.00 | 1,010.00 | 985.00 | 985.00 | 2,157,300 | 0 |
| 23-Nov-2022 | 1,005.00 | 1,010.00 | 980.00 | 990.00 | 2,142,700 | 0 |
| 22-Nov-2022 | 1,025.00 | 1,030.00 | 990.00 | 1,000.00 | 1,237,100 | 0 |
| 21-Nov-2022 | 1,015.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,466,600 | 0 |
| 18-Nov-2022 | 1,025.00 | 1,035.00 | 995.00 | 1,010.00 | 2,383,500 | 0 |
| 17-Nov-2022 | 970.00 | 1,035.00 | 950.00 | 1,020.00 | 7,817,500 | 0 |
| 16-Nov-2022 | 980.00 | 980.00 | 935.00 | 965.00 | 856,500 | 0 |
| 15-Nov-2022 | 980.00 | 980.00 | 955.00 | 965.00 | 626,100 | 0 |
| 14-Nov-2022 | 980.00 | 990.00 | 955.00 | 975.00 | 1,765,000 | 0 |
| 11-Nov-2022 | 955.00 | 980.00 | 945.00 | 970.00 | 1,246,700 | 0 |
| 10-Nov-2022 | 950.00 | 980.00 | 935.00 | 955.00 | 1,940,800 | 0 |
| 09-Nov-2022 | 970.00 | 980.00 | 935.00 | 950.00 | 2,550,700 | 0 |
| 08-Nov-2022 | 980.00 | 990.00 | 960.00 | 970.00 | 1,524,300 | 0 |
| 07-Nov-2022 | 955.00 | 990.00 | 945.00 | 980.00 | 3,090,800 | 0 |
| 04-Nov-2022 | 960.00 | 970.00 | 940.00 | 955.00 | 2,330,300 | 0 |
| 03-Nov-2022 | 935.00 | 965.00 | 925.00 | 960.00 | 3,077,600 | 0 |
| 02-Nov-2022 | 910.00 | 950.00 | 895.00 | 930.00 | 2,882,000 | 0 |
| 01-Nov-2022 | 915.00 | 970.00 | 910.00 | 915.00 | 6,282,600 | 0 |
| 31-Oct-2022 | 885.00 | 915.00 | 885.00 | 910.00 | 2,584,900 | 0 |
| 28-Oct-2022 | 875.00 | 905.00 | 860.00 | 885.00 | 4,322,700 | 0 |
| 27-Oct-2022 | 860.00 | 875.00 | 850.00 | 860.00 | 1,309,200 | 0 |
| 26-Oct-2022 | 845.00 | 865.00 | 845.00 | 850.00 | 931,300 | 0 |
| 25-Oct-2022 | 830.00 | 860.00 | 830.00 | 835.00 | 798,700 | 0 |
| 24-Oct-2022 | 830.00 | 845.00 | 820.00 | 830.00 | 508,700 | 0 |
| 21-Oct-2022 | 815.00 | 845.00 | 815.00 | 825.00 | 823,000 | 0 |
| 20-Oct-2022 | 805.00 | 830.00 | 805.00 | 815.00 | 505,300 | 0 |
| 19-Oct-2022 | 810.00 | 825.00 | 800.00 | 805.00 | 367,000 | 0 |
| 18-Oct-2022 | 795.00 | 815.00 | 795.00 | 805.00 | 500,700 | 0 |
| 17-Oct-2022 | 795.00 | 800.00 | 785.00 | 795.00 | 449,400 | 0 |
| 14-Oct-2022 | 815.00 | 830.00 | 795.00 | 795.00 | 681,800 | 0 |
| 13-Oct-2022 | 805.00 | 825.00 | 785.00 | 810.00 | 1,271,500 | 0 |
| 12-Oct-2022 | 820.00 | 830.00 | 805.00 | 805.00 | 556,700 | 0 |
| 11-Oct-2022 | 830.00 | 830.00 | 815.00 | 820.00 | 553,100 | 0 |
| 10-Oct-2022 | 835.00 | 845.00 | 825.00 | 825.00 | 334,200 | 0 |
| 07-Oct-2022 | 825.00 | 845.00 | 825.00 | 835.00 | 887,200 | 0 |
| 06-Oct-2022 | 820.00 | 845.00 | 820.00 | 830.00 | 1,148,400 | 0 |
| 05-Oct-2022 | 830.00 | 830.00 | 805.00 | 820.00 | 432,500 | 0 |
| 04-Oct-2022 | 800.00 | 820.00 | 780.00 | 815.00 | 1,240,800 | 0 |
| 03-Oct-2022 | 800.00 | 815.00 | 785.00 | 795.00 | 1,371,200 | 0 |
| 30-Sep-2022 | 835.00 | 835.00 | 780.00 | 805.00 | 5,696,400 | 0 |
| 29-Sep-2022 | 900.00 | 920.00 | 835.00 | 835.00 | 10,417,500 | 0 |
| 28-Sep-2022 | 945.00 | 990.00 | 880.00 | 895.00 | 19,388,100 | 0 |
| 27-Sep-2022 | 870.00 | 960.00 | 865.00 | 935.00 | 13,500,400 | 0 |
| 26-Sep-2022 | 875.00 | 875.00 | 860.00 | 870.00 | 1,344,400 | 0 |
| 23-Sep-2022 | 880.00 | 885.00 | 870.00 | 875.00 | 767,400 | 0 |
| 22-Sep-2022 | 865.00 | 875.00 | 855.00 | 875.00 | 660,200 | 0 |
| 21-Sep-2022 | 865.00 | 875.00 | 855.00 | 865.00 | 1,200,400 | 0 |
| 20-Sep-2022 | 875.00 | 875.00 | 860.00 | 865.00 | 854,800 | 0 |
| 19-Sep-2022 | 870.00 | 870.00 | 850.00 | 870.00 | 1,082,400 | 0 |
| 16-Sep-2022 | 885.00 | 890.00 | 845.00 | 865.00 | 2,739,100 | 0 |
| 15-Sep-2022 | 870.00 | 885.00 | 870.00 | 880.00 | 1,279,900 | 0 |
| 14-Sep-2022 | 875.00 | 890.00 | 860.00 | 870.00 | 944,100 | 0 |
| 13-Sep-2022 | 855.00 | 890.00 | 855.00 | 880.00 | 1,877,000 | 0 |
| 12-Sep-2022 | 855.00 | 875.00 | 845.00 | 855.00 | 1,833,300 | 0 |
| 09-Sep-2022 | 860.00 | 860.00 | 850.00 | 855.00 | 1,099,600 | 0 |
| 08-Sep-2022 | 865.00 | 870.00 | 850.00 | 860.00 | 1,373,800 | 0 |
| 07-Sep-2022 | 870.00 | 895.00 | 855.00 | 865.00 | 2,768,300 | 0 |
| 06-Sep-2022 | 845.00 | 880.00 | 835.00 | 870.00 | 2,643,900 | 0 |
| 05-Sep-2022 | 860.00 | 860.00 | 835.00 | 845.00 | 1,802,400 | 0 |
| 02-Sep-2022 | 850.00 | 870.00 | 845.00 | 855.00 | 2,098,700 | 0 |
| 01-Sep-2022 | 850.00 | 865.00 | 845.00 | 845.00 | 637,500 | 0 |
| 31-Aug-2022 | 860.00 | 860.00 | 845.00 | 850.00 | 863,500 | 0 |
| 30-Aug-2022 | 850.00 | 865.00 | 850.00 | 860.00 | 350,500 | 0 |
| 29-Aug-2022 | 860.00 | 860.00 | 830.00 | 845.00 | 1,314,000 | 0 |
| 26-Aug-2022 | 860.00 | 865.00 | 850.00 | 860.00 | 881,600 | 0 |
| 25-Aug-2022 | 855.00 | 865.00 | 845.00 | 860.00 | 1,088,300 | 0 |
| 24-Aug-2022 | 870.00 | 870.00 | 850.00 | 855.00 | 1,227,000 | 0 |
| 23-Aug-2022 | 855.00 | 875.00 | 855.00 | 860.00 | 1,339,600 | 0 |
| 22-Aug-2022 | 885.00 | 890.00 | 855.00 | 865.00 | 1,189,600 | 0 |
| 19-Aug-2022 | 875.00 | 900.00 | 865.00 | 885.00 | 1,678,700 | 0 |
| 18-Aug-2022 | 875.00 | 885.00 | 870.00 | 870.00 | 1,048,400 | 0 |
| 16-Aug-2022 | 880.00 | 890.00 | 865.00 | 875.00 | 1,014,200 | 0 |
| 15-Aug-2022 | 890.00 | 900.00 | 875.00 | 880.00 | 1,343,200 | 0 |
| 12-Aug-2022 | 890.00 | 900.00 | 885.00 | 890.00 | 1,006,500 | 0 |