| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 795.00 | 815.00 | 795.00 | 800.00 | 211,200 | 0 |
| 28-Dec-2022 | 830.00 | 835.00 | 800.00 | 800.00 | 242,200 | 0 |
| 27-Dec-2022 | 820.00 | 835.00 | 810.00 | 835.00 | 189,700 | 0 |
| 26-Dec-2022 | 815.00 | 840.00 | 785.00 | 810.00 | 156,000 | 0 |
| 23-Dec-2022 | 820.00 | 835.00 | 805.00 | 815.00 | 542,000 | 0 |
| 22-Dec-2022 | 820.00 | 840.00 | 815.00 | 820.00 | 224,300 | 0 |
| 21-Dec-2022 | 820.00 | 840.00 | 805.00 | 825.00 | 70,700 | 0 |
| 20-Dec-2022 | 845.00 | 845.00 | 815.00 | 820.00 | 87,200 | 0 |
| 19-Dec-2022 | 860.00 | 875.00 | 830.00 | 840.00 | 156,500 | 0 |
| 16-Dec-2022 | 860.00 | 880.00 | 830.00 | 860.00 | 618,000 | 0 |
| 15-Dec-2022 | 800.00 | 930.00 | 800.00 | 855.00 | 1,615,700 | 0 |
| 14-Dec-2022 | 835.00 | 845.00 | 775.00 | 800.00 | 158,300 | 0 |
| 13-Dec-2022 | 870.00 | 870.00 | 810.00 | 820.00 | 402,700 | 0 |
| 12-Dec-2022 | 815.00 | 860.00 | 770.00 | 860.00 | 1,622,000 | 0 |
| 09-Dec-2022 | 695.00 | 825.00 | 670.00 | 815.00 | 2,471,600 | 0 |
| 08-Dec-2022 | 735.00 | 735.00 | 670.00 | 675.00 | 1,116,500 | 0 |
| 07-Dec-2022 | 750.00 | 760.00 | 715.00 | 720.00 | 319,500 | 0 |
| 06-Dec-2022 | 770.00 | 770.00 | 740.00 | 750.00 | 329,600 | 0 |
| 05-Dec-2022 | 770.00 | 790.00 | 740.00 | 770.00 | 389,500 | 0 |
| 02-Dec-2022 | 815.00 | 815.00 | 770.00 | 770.00 | 860,000 | 0 |
| 01-Dec-2022 | 825.00 | 850.00 | 800.00 | 815.00 | 486,000 | 0 |
| 30-Nov-2022 | 875.00 | 875.00 | 815.00 | 825.00 | 1,479,400 | 0 |
| 29-Nov-2022 | 870.00 | 885.00 | 865.00 | 875.00 | 322,200 | 0 |
| 28-Nov-2022 | 900.00 | 905.00 | 865.00 | 885.00 | 380,400 | 0 |
| 25-Nov-2022 | 895.00 | 915.00 | 880.00 | 885.00 | 422,900 | 0 |
| 24-Nov-2022 | 925.00 | 935.00 | 885.00 | 895.00 | 684,400 | 0 |
| 23-Nov-2022 | 955.00 | 955.00 | 905.00 | 925.00 | 206,100 | 0 |
| 22-Nov-2022 | 920.00 | 955.00 | 910.00 | 930.00 | 751,500 | 0 |
| 21-Nov-2022 | 885.00 | 920.00 | 885.00 | 920.00 | 642,400 | 0 |
| 18-Nov-2022 | 885.00 | 900.00 | 875.00 | 885.00 | 427,300 | 0 |
| 17-Nov-2022 | 905.00 | 905.00 | 870.00 | 885.00 | 653,700 | 0 |
| 16-Nov-2022 | 960.00 | 960.00 | 895.00 | 905.00 | 1,653,400 | 0 |
| 15-Nov-2022 | 960.00 | 965.00 | 945.00 | 960.00 | 252,400 | 0 |
| 14-Nov-2022 | 970.00 | 980.00 | 945.00 | 960.00 | 384,900 | 0 |
| 11-Nov-2022 | 935.00 | 985.00 | 935.00 | 970.00 | 450,400 | 0 |
| 10-Nov-2022 | 1,000.00 | 1,000.00 | 930.00 | 935.00 | 1,528,800 | 0 |
| 09-Nov-2022 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 220,200 | 0 |
| 08-Nov-2022 | 1,020.00 | 1,025.00 | 985.00 | 1,005.00 | 984,500 | 0 |
| 07-Nov-2022 | 1,010.00 | 1,050.00 | 990.00 | 1,020.00 | 1,210,900 | 0 |
| 04-Nov-2022 | 1,010.00 | 1,025.00 | 985.00 | 1,010.00 | 492,400 | 0 |
| 03-Nov-2022 | 1,000.00 | 1,030.00 | 990.00 | 1,010.00 | 481,200 | 0 |
| 02-Nov-2022 | 1,040.00 | 1,040.00 | 965.00 | 1,000.00 | 1,580,400 | 0 |
| 01-Nov-2022 | 1,065.00 | 1,065.00 | 995.00 | 1,025.00 | 1,454,300 | 0 |
| 31-Oct-2022 | 1,060.00 | 1,085.00 | 1,060.00 | 1,060.00 | 635,400 | 0 |
| 28-Oct-2022 | 1,080.00 | 1,110.00 | 1,035.00 | 1,060.00 | 1,141,000 | 0 |
| 27-Oct-2022 | 1,065.00 | 1,105.00 | 1,060.00 | 1,075.00 | 5,346,700 | 0 |
| 26-Oct-2022 | 1,065.00 | 1,070.00 | 1,020.00 | 1,060.00 | 5,628,000 | 0 |
| 25-Oct-2022 | 1,085.00 | 1,105.00 | 1,050.00 | 1,060.00 | 6,103,700 | 0 |
| 24-Oct-2022 | 1,135.00 | 1,150.00 | 1,060.00 | 1,085.00 | 5,718,200 | 0 |
| 21-Oct-2022 | 1,035.00 | 1,130.00 | 1,020.00 | 1,130.00 | 8,748,000 | 0 |
| 20-Oct-2022 | 1,010.00 | 1,040.00 | 1,000.00 | 1,035.00 | 6,134,300 | 0 |
| 19-Oct-2022 | 1,010.00 | 1,045.00 | 1,000.00 | 1,010.00 | 12,325,400 | 0 |
| 18-Oct-2022 | 1,030.00 | 1,055.00 | 990.00 | 1,010.00 | 12,680,600 | 0 |
| 17-Oct-2022 | 1,080.00 | 1,100.00 | 1,060.00 | 1,060.00 | 11,949,600 | 0 |
| 14-Oct-2022 | 1,220.00 | 1,295.00 | 1,135.00 | 1,135.00 | 15,929,300 | 0 |
| 13-Oct-2022 | 1,200.00 | 1,260.00 | 1,160.00 | 1,220.00 | 13,172,800 | 0 |
| 12-Oct-2022 | 1,030.00 | 1,210.00 | 1,030.00 | 1,185.00 | 10,003,000 | 0 |
| 11-Oct-2022 | 1,015.00 | 1,115.00 | 1,010.00 | 1,040.00 | 6,818,600 | 0 |
| 10-Oct-2022 | 1,000.00 | 1,060.00 | 970.00 | 1,010.00 | 2,234,000 | 0 |
| 07-Oct-2022 | 1,000.00 | 1,090.00 | 990.00 | 1,000.00 | 3,434,800 | 0 |
| 06-Oct-2022 | 980.00 | 1,055.00 | 970.00 | 1,000.00 | 2,545,900 | 0 |
| 05-Oct-2022 | 1,070.00 | 1,125.00 | 990.00 | 990.00 | 3,482,900 | 0 |
| 04-Oct-2022 | 875.00 | 1,090.00 | 865.00 | 1,060.00 | 5,949,800 | 0 |
| 03-Oct-2022 | 855.00 | 890.00 | 855.00 | 875.00 | 241,700 | 0 |
| 30-Sep-2022 | 845.00 | 865.00 | 790.00 | 855.00 | 1,416,800 | 0 |
| 29-Sep-2022 | 865.00 | 885.00 | 845.00 | 845.00 | 596,700 | 0 |
| 28-Sep-2022 | 875.00 | 925.00 | 860.00 | 860.00 | 591,500 | 0 |
| 27-Sep-2022 | 890.00 | 905.00 | 870.00 | 880.00 | 471,500 | 0 |
| 26-Sep-2022 | 930.00 | 945.00 | 870.00 | 885.00 | 599,300 | 0 |
| 23-Sep-2022 | 950.00 | 970.00 | 900.00 | 930.00 | 657,700 | 0 |
| 22-Sep-2022 | 930.00 | 955.00 | 880.00 | 945.00 | 1,073,200 | 0 |
| 21-Sep-2022 | 945.00 | 945.00 | 885.00 | 920.00 | 843,300 | 0 |
| 20-Sep-2022 | 1,100.00 | 1,100.00 | 945.00 | 945.00 | 2,673,300 | 0 |
| 19-Sep-2022 | 1,080.00 | 1,080.00 | 1,005.00 | 1,015.00 | 2,617,400 | 0 |
| 16-Sep-2022 | 1,085.00 | 1,120.00 | 1,020.00 | 1,080.00 | 1,315,400 | 0 |
| 15-Sep-2022 | 1,170.00 | 1,325.00 | 1,085.00 | 1,085.00 | 8,436,400 | 0 |
| 14-Sep-2022 | 1,150.00 | 1,185.00 | 1,145.00 | 1,165.00 | 1,408,900 | 0 |
| 13-Sep-2022 | 1,205.00 | 1,205.00 | 1,115.00 | 1,170.00 | 1,489,800 | 0 |
| 12-Sep-2022 | 1,175.00 | 1,255.00 | 1,175.00 | 1,195.00 | 3,022,200 | 0 |
| 09-Sep-2022 | 1,120.00 | 1,300.00 | 1,035.00 | 1,180.00 | 7,545,600 | 0 |
| 08-Sep-2022 | 920.00 | 1,130.00 | 920.00 | 1,110.00 | 13,556,100 | 0 |
| 07-Sep-2022 | 920.00 | 925.00 | 895.00 | 905.00 | 1,046,900 | 0 |
| 06-Sep-2022 | 865.00 | 925.00 | 865.00 | 915.00 | 2,230,000 | 0 |
| 05-Sep-2022 | 875.00 | 895.00 | 840.00 | 865.00 | 930,100 | 0 |
| 02-Sep-2022 | 900.00 | 935.00 | 870.00 | 875.00 | 2,085,000 | 0 |
| 01-Sep-2022 | 900.00 | 965.00 | 835.00 | 885.00 | 4,745,600 | 0 |
| 31-Aug-2022 | 925.00 | 975.00 | 880.00 | 895.00 | 2,222,000 | 0 |
| 30-Aug-2022 | 960.00 | 1,045.00 | 870.00 | 925.00 | 13,065,300 | 0 |
| 29-Aug-2022 | 785.00 | 935.00 | 775.00 | 935.00 | 18,999,800 | 0 |
| 26-Aug-2022 | 615.00 | 750.00 | 615.00 | 750.00 | 5,893,500 | 0 |
| 25-Aug-2022 | 600.00 | 620.00 | 590.00 | 600.00 | 212,500 | 0 |
| 24-Aug-2022 | 620.00 | 620.00 | 595.00 | 610.00 | 225,600 | 0 |
| 23-Aug-2022 | 595.00 | 620.00 | 595.00 | 620.00 | 77,200 | 0 |
| 22-Aug-2022 | 610.00 | 615.00 | 570.00 | 595.00 | 279,800 | 0 |
| 19-Aug-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 95,500 | 0 |
| 18-Aug-2022 | 610.00 | 610.00 | 585.00 | 605.00 | 333,300 | 0 |
| 16-Aug-2022 | 625.00 | 635.00 | 605.00 | 610.00 | 347,500 | 0 |
| 15-Aug-2022 | 620.00 | 630.00 | 605.00 | 625.00 | 122,800 | 0 |
| 12-Aug-2022 | 640.00 | 645.00 | 615.00 | 620.00 | 204,900 | 0 |
| 11-Aug-2022 | 650.00 | 665.00 | 635.00 | 635.00 | 209,600 | 0 |