| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 655.00 | 665.00 | 645.00 | 660.00 | 36,800 | 0 |
| 20-Mar-2023 | 695.00 | 695.00 | 655.00 | 655.00 | 569,200 | 0 |
| 17-Mar-2023 | 720.00 | 795.00 | 685.00 | 695.00 | 417,500 | 0 |
| 16-Mar-2023 | 715.00 | 715.00 | 690.00 | 690.00 | 357,800 | 0 |
| 15-Mar-2023 | 715.00 | 715.00 | 695.00 | 705.00 | 87,600 | 0 |
| 14-Mar-2023 | 800.00 | 800.00 | 725.00 | 725.00 | 336,500 | 0 |
| 13-Mar-2023 | 800.00 | 800.00 | 770.00 | 775.00 | 234,200 | 0 |
| 10-Mar-2023 | 800.00 | 815.00 | 800.00 | 805.00 | 207,700 | 0 |
| 09-Mar-2023 | 795.00 | 805.00 | 795.00 | 800.00 | 59,300 | 0 |
| 08-Mar-2023 | 810.00 | 810.00 | 795.00 | 795.00 | 98,000 | 0 |
| 07-Mar-2023 | 810.00 | 815.00 | 800.00 | 810.00 | 47,300 | 0 |
| 06-Mar-2023 | 815.00 | 825.00 | 810.00 | 810.00 | 41,800 | 0 |
| 03-Mar-2023 | 820.00 | 840.00 | 815.00 | 815.00 | 70,000 | 0 |
| 02-Mar-2023 | 825.00 | 830.00 | 820.00 | 820.00 | 48,600 | 0 |
| 01-Mar-2023 | 820.00 | 830.00 | 810.00 | 825.00 | 105,000 | 0 |
| 28-Feb-2023 | 835.00 | 835.00 | 815.00 | 820.00 | 118,400 | 0 |
| 27-Feb-2023 | 850.00 | 850.00 | 820.00 | 835.00 | 63,200 | 0 |
| 24-Feb-2023 | 830.00 | 850.00 | 820.00 | 825.00 | 48,000 | 0 |
| 23-Feb-2023 | 830.00 | 835.00 | 815.00 | 830.00 | 69,600 | 0 |
| 22-Feb-2023 | 830.00 | 880.00 | 820.00 | 825.00 | 198,600 | 0 |
| 21-Feb-2023 | 825.00 | 830.00 | 815.00 | 830.00 | 103,200 | 0 |
| 20-Feb-2023 | 830.00 | 835.00 | 825.00 | 825.00 | 42,000 | 0 |
| 17-Feb-2023 | 825.00 | 845.00 | 825.00 | 835.00 | 32,500 | 0 |
| 16-Feb-2023 | 825.00 | 840.00 | 825.00 | 825.00 | 32,600 | 0 |
| 15-Feb-2023 | 830.00 | 835.00 | 820.00 | 825.00 | 113,300 | 0 |
| 14-Feb-2023 | 835.00 | 840.00 | 830.00 | 830.00 | 24,400 | 0 |
| 13-Feb-2023 | 825.00 | 840.00 | 825.00 | 835.00 | 64,500 | 0 |
| 10-Feb-2023 | 825.00 | 835.00 | 825.00 | 825.00 | 18,200 | 0 |
| 09-Feb-2023 | 860.00 | 860.00 | 825.00 | 835.00 | 60,800 | 0 |
| 08-Feb-2023 | 850.00 | 850.00 | 820.00 | 835.00 | 144,500 | 0 |
| 07-Feb-2023 | 830.00 | 850.00 | 830.00 | 850.00 | 195,100 | 0 |
| 06-Feb-2023 | 835.00 | 845.00 | 830.00 | 835.00 | 47,200 | 0 |
| 03-Feb-2023 | 850.00 | 860.00 | 825.00 | 835.00 | 160,700 | 0 |
| 02-Feb-2023 | 840.00 | 845.00 | 830.00 | 830.00 | 240,300 | 0 |
| 01-Feb-2023 | 835.00 | 840.00 | 825.00 | 835.00 | 116,500 | 0 |
| 31-Jan-2023 | 855.00 | 855.00 | 835.00 | 835.00 | 170,900 | 0 |
| 30-Jan-2023 | 845.00 | 880.00 | 825.00 | 840.00 | 165,600 | 0 |
| 27-Jan-2023 | 840.00 | 850.00 | 840.00 | 845.00 | 41,900 | 0 |
| 26-Jan-2023 | 840.00 | 855.00 | 830.00 | 840.00 | 277,800 | 0 |
| 25-Jan-2023 | 855.00 | 860.00 | 835.00 | 840.00 | 70,400 | 0 |
| 24-Jan-2023 | 870.00 | 900.00 | 820.00 | 840.00 | 299,000 | 0 |
| 20-Jan-2023 | 825.00 | 860.00 | 825.00 | 860.00 | 272,300 | 0 |
| 19-Jan-2023 | 830.00 | 830.00 | 825.00 | 830.00 | 61,500 | 0 |
| 18-Jan-2023 | 830.00 | 840.00 | 810.00 | 830.00 | 62,000 | 0 |
| 17-Jan-2023 | 825.00 | 840.00 | 825.00 | 830.00 | 65,400 | 0 |
| 16-Jan-2023 | 825.00 | 850.00 | 820.00 | 825.00 | 31,300 | 0 |
| 13-Jan-2023 | 820.00 | 835.00 | 820.00 | 825.00 | 32,200 | 0 |
| 12-Jan-2023 | 840.00 | 840.00 | 820.00 | 820.00 | 100,500 | 0 |
| 11-Jan-2023 | 850.00 | 850.00 | 810.00 | 835.00 | 65,000 | 0 |
| 10-Jan-2023 | 830.00 | 840.00 | 830.00 | 840.00 | 17,200 | 0 |
| 09-Jan-2023 | 850.00 | 850.00 | 805.00 | 830.00 | 102,600 | 0 |
| 06-Jan-2023 | 865.00 | 865.00 | 805.00 | 850.00 | 288,100 | 0 |
| 05-Jan-2023 | 930.00 | 930.00 | 865.00 | 865.00 | 609,800 | 0 |
| 04-Jan-2023 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 414,500 | 0 |
| 03-Jan-2023 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 122,100 | 0 |
| 02-Jan-2023 | 1,070.00 | 1,100.00 | 1,070.00 | 1,070.00 | 37,600 | 0 |
| 30-Dec-2022 | 990.00 | 1,005.00 | 940.00 | 1,150.00 | 145,200 | 0 |
| 29-Dec-2022 | 1,075.00 | 1,075.00 | 1,010.00 | 1,010.00 | 199,300 | 0 |
| 28-Dec-2022 | 895.00 | 1,085.00 | 875.00 | 1,085.00 | 459,200 | 0 |
| 27-Dec-2022 | 910.00 | 915.00 | 885.00 | 895.00 | 127,100 | 0 |
| 26-Dec-2022 | 900.00 | 915.00 | 895.00 | 910.00 | 24,400 | 0 |
| 23-Dec-2022 | 895.00 | 905.00 | 895.00 | 900.00 | 39,200 | 0 |
| 22-Dec-2022 | 900.00 | 925.00 | 890.00 | 895.00 | 122,600 | 0 |
| 21-Dec-2022 | 895.00 | 910.00 | 895.00 | 900.00 | 36,100 | 0 |
| 20-Dec-2022 | 910.00 | 920.00 | 895.00 | 895.00 | 77,300 | 0 |
| 19-Dec-2022 | 920.00 | 920.00 | 910.00 | 910.00 | 14,200 | 0 |
| 16-Dec-2022 | 930.00 | 930.00 | 915.00 | 920.00 | 90,800 | 0 |
| 15-Dec-2022 | 930.00 | 960.00 | 910.00 | 930.00 | 35,700 | 0 |
| 14-Dec-2022 | 930.00 | 935.00 | 890.00 | 910.00 | 175,200 | 0 |
| 13-Dec-2022 | 935.00 | 945.00 | 930.00 | 935.00 | 16,600 | 0 |
| 12-Dec-2022 | 935.00 | 935.00 | 920.00 | 930.00 | 23,500 | 0 |
| 09-Dec-2022 | 970.00 | 980.00 | 935.00 | 935.00 | 63,600 | 0 |
| 08-Dec-2022 | 990.00 | 990.00 | 930.00 | 930.00 | 34,600 | 0 |
| 07-Dec-2022 | 950.00 | 950.00 | 935.00 | 940.00 | 74,600 | 0 |
| 06-Dec-2022 | 970.00 | 970.00 | 950.00 | 950.00 | 44,000 | 0 |
| 05-Dec-2022 | 985.00 | 1,000.00 | 970.00 | 970.00 | 80,800 | 0 |
| 02-Dec-2022 | 1,015.00 | 1,015.00 | 975.00 | 985.00 | 69,100 | 0 |
| 01-Dec-2022 | 975.00 | 1,015.00 | 950.00 | 995.00 | 161,300 | 0 |
| 30-Nov-2022 | 990.00 | 1,020.00 | 990.00 | 990.00 | 86,400 | 0 |
| 29-Nov-2022 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 44,200 | 0 |
| 28-Nov-2022 | 985.00 | 1,005.00 | 985.00 | 1,000.00 | 29,800 | 0 |
| 25-Nov-2022 | 1,020.00 | 1,020.00 | 975.00 | 980.00 | 137,200 | 0 |
| 24-Nov-2022 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 47,300 | 0 |
| 23-Nov-2022 | 1,010.00 | 1,025.00 | 990.00 | 1,000.00 | 130,000 | 0 |
| 22-Nov-2022 | 1,045.00 | 1,045.00 | 995.00 | 1,010.00 | 140,500 | 0 |
| 21-Nov-2022 | 1,025.00 | 1,065.00 | 1,020.00 | 1,020.00 | 234,000 | 0 |
| 18-Nov-2022 | 1,040.00 | 1,080.00 | 1,030.00 | 1,055.00 | 313,100 | 0 |
| 17-Nov-2022 | 1,055.00 | 1,075.00 | 1,020.00 | 1,040.00 | 237,400 | 0 |
| 16-Nov-2022 | 1,040.00 | 1,090.00 | 1,015.00 | 1,040.00 | 351,100 | 0 |
| 15-Nov-2022 | 1,215.00 | 1,300.00 | 1,040.00 | 1,040.00 | 6,822,000 | 0 |
| 14-Nov-2022 | 895.00 | 1,115.00 | 885.00 | 1,115.00 | 5,621,800 | 0 |
| 11-Nov-2022 | 900.00 | 900.00 | 890.00 | 895.00 | 152,500 | 0 |
| 10-Nov-2022 | 900.00 | 900.00 | 890.00 | 895.00 | 47,900 | 0 |
| 09-Nov-2022 | 900.00 | 910.00 | 900.00 | 900.00 | 24,500 | 0 |
| 08-Nov-2022 | 910.00 | 910.00 | 895.00 | 900.00 | 76,100 | 0 |
| 07-Nov-2022 | 895.00 | 910.00 | 895.00 | 910.00 | 108,200 | 0 |
| 04-Nov-2022 | 930.00 | 940.00 | 895.00 | 895.00 | 173,100 | 0 |
| 03-Nov-2022 | 925.00 | 930.00 | 920.00 | 925.00 | 51,400 | 0 |
| 02-Nov-2022 | 935.00 | 935.00 | 920.00 | 930.00 | 103,000 | 0 |
| 01-Nov-2022 | 960.00 | 960.00 | 930.00 | 930.00 | 196,800 | 0 |