| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 620.00 | 635.00 | 620.00 | 630.00 | 63,900 | 0 |
| 15-Mar-2023 | 650.00 | 650.00 | 620.00 | 635.00 | 731,900 | 0 |
| 14-Mar-2023 | 665.00 | 665.00 | 650.00 | 655.00 | 115,100 | 0 |
| 13-Mar-2023 | 665.00 | 675.00 | 655.00 | 675.00 | 120,400 | 0 |
| 10-Mar-2023 | 675.00 | 675.00 | 665.00 | 665.00 | 7,700 | 0 |
| 09-Mar-2023 | 665.00 | 680.00 | 665.00 | 675.00 | 147,000 | 0 |
| 08-Mar-2023 | 680.00 | 680.00 | 655.00 | 655.00 | 140,500 | 0 |
| 07-Mar-2023 | 670.00 | 680.00 | 670.00 | 680.00 | 46,600 | 0 |
| 06-Mar-2023 | 680.00 | 680.00 | 670.00 | 680.00 | 30,400 | 0 |
| 03-Mar-2023 | 685.00 | 685.00 | 675.00 | 680.00 | 17,300 | 0 |
| 02-Mar-2023 | 675.00 | 685.00 | 670.00 | 685.00 | 22,700 | 0 |
| 01-Mar-2023 | 680.00 | 680.00 | 670.00 | 680.00 | 33,300 | 0 |
| 28-Feb-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 64,200 | 0 |
| 27-Feb-2023 | 675.00 | 685.00 | 675.00 | 680.00 | 92,500 | 0 |
| 24-Feb-2023 | 675.00 | 685.00 | 670.00 | 680.00 | 81,200 | 0 |
| 23-Feb-2023 | 670.00 | 685.00 | 670.00 | 685.00 | 87,100 | 0 |
| 22-Feb-2023 | 680.00 | 680.00 | 675.00 | 680.00 | 32,700 | 0 |
| 21-Feb-2023 | 685.00 | 685.00 | 670.00 | 685.00 | 156,600 | 0 |
| 20-Feb-2023 | 685.00 | 690.00 | 675.00 | 685.00 | 45,400 | 0 |
| 17-Feb-2023 | 690.00 | 690.00 | 670.00 | 685.00 | 112,800 | 0 |
| 16-Feb-2023 | 690.00 | 690.00 | 675.00 | 690.00 | 37,600 | 0 |
| 15-Feb-2023 | 685.00 | 690.00 | 680.00 | 690.00 | 92,700 | 0 |
| 14-Feb-2023 | 695.00 | 700.00 | 685.00 | 685.00 | 216,500 | 0 |
| 13-Feb-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 132,500 | 0 |
| 10-Feb-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 115,000 | 0 |
| 09-Feb-2023 | 700.00 | 700.00 | 690.00 | 690.00 | 104,400 | 0 |
| 08-Feb-2023 | 700.00 | 700.00 | 690.00 | 690.00 | 93,100 | 0 |
| 07-Feb-2023 | 700.00 | 710.00 | 695.00 | 700.00 | 113,100 | 0 |
| 06-Feb-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 79,300 | 0 |
| 03-Feb-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 98,100 | 0 |
| 02-Feb-2023 | 695.00 | 705.00 | 690.00 | 700.00 | 112,900 | 0 |
| 01-Feb-2023 | 710.00 | 715.00 | 695.00 | 700.00 | 135,500 | 0 |
| 31-Jan-2023 | 705.00 | 715.00 | 690.00 | 710.00 | 427,100 | 0 |
| 30-Jan-2023 | 700.00 | 705.00 | 690.00 | 695.00 | 159,800 | 0 |
| 27-Jan-2023 | 680.00 | 700.00 | 680.00 | 695.00 | 598,800 | 0 |
| 26-Jan-2023 | 690.00 | 695.00 | 665.00 | 690.00 | 393,900 | 0 |
| 25-Jan-2023 | 700.00 | 710.00 | 670.00 | 695.00 | 464,600 | 0 |
| 24-Jan-2023 | 715.00 | 730.00 | 705.00 | 705.00 | 66,400 | 0 |
| 20-Jan-2023 | 715.00 | 720.00 | 710.00 | 715.00 | 45,200 | 0 |
| 19-Jan-2023 | 715.00 | 720.00 | 700.00 | 715.00 | 121,500 | 0 |
| 18-Jan-2023 | 710.00 | 715.00 | 705.00 | 705.00 | 125,100 | 0 |
| 17-Jan-2023 | 715.00 | 715.00 | 705.00 | 715.00 | 56,500 | 0 |
| 16-Jan-2023 | 710.00 | 710.00 | 705.00 | 710.00 | 124,200 | 0 |
| 13-Jan-2023 | 720.00 | 720.00 | 705.00 | 705.00 | 108,800 | 0 |
| 12-Jan-2023 | 700.00 | 720.00 | 700.00 | 710.00 | 108,400 | 0 |
| 11-Jan-2023 | 710.00 | 715.00 | 690.00 | 700.00 | 212,000 | 0 |
| 10-Jan-2023 | 725.00 | 740.00 | 690.00 | 710.00 | 113,700 | 0 |
| 09-Jan-2023 | 770.00 | 780.00 | 720.00 | 725.00 | 247,000 | 0 |
| 06-Jan-2023 | 740.00 | 780.00 | 710.00 | 770.00 | 178,400 | 0 |
| 05-Jan-2023 | 795.00 | 795.00 | 740.00 | 740.00 | 413,400 | 0 |
| 04-Jan-2023 | 790.00 | 810.00 | 785.00 | 795.00 | 175,000 | 0 |
| 03-Jan-2023 | 810.00 | 810.00 | 770.00 | 790.00 | 128,600 | 0 |
| 02-Jan-2023 | 815.00 | 820.00 | 800.00 | 810.00 | 100,900 | 0 |
| 30-Dec-2022 | 800.00 | 830.00 | 780.00 | 815.00 | 139,900 | 0 |
| 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 |