| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 560.00 | 600.00 | 560.00 | 600.00 | 53,500 | 0 |
| 28-Dec-2022 | 620.00 | 620.00 | 580.00 | 600.00 | 700 | 0 |
| 27-Dec-2022 | 595.00 | 625.00 | 595.00 | 620.00 | 3,000 | 0 |
| 26-Dec-2022 | 585.00 | 605.00 | 575.00 | 600.00 | 4,000 | 0 |
| 23-Dec-2022 | 585.00 | 600.00 | 550.00 | 600.00 | 15,300 | 0 |
| 22-Dec-2022 | 605.00 | 610.00 | 585.00 | 585.00 | 5,500 | 0 |
| 21-Dec-2022 | 690.00 | 690.00 | 600.00 | 625.00 | 60,800 | 0 |
| 20-Dec-2022 | 675.00 | 735.00 | 600.00 | 640.00 | 13,200 | 0 |
| 19-Dec-2022 | 635.00 | 650.00 | 575.00 | 645.00 | 20,200 | 0 |
| 16-Dec-2022 | 670.00 | 670.00 | 615.00 | 615.00 | 2,000 | 0 |
| 15-Dec-2022 | 650.00 | 700.00 | 640.00 | 640.00 | 74,400 | 0 |
| 14-Dec-2022 | 600.00 | 650.00 | 600.00 | 650.00 | 36,100 | 0 |
| 13-Dec-2022 | 605.00 | 605.00 | 600.00 | 600.00 | 1,300 | 0 |
| 12-Dec-2022 | 655.00 | 655.00 | 620.00 | 640.00 | 12,000 | 0 |
| 09-Dec-2022 | 605.00 | 655.00 | 605.00 | 620.00 | 9,900 | 0 |
| 08-Dec-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 200 | 0 |
| 07-Dec-2022 | 650.00 | 650.00 | 595.00 | 650.00 | 16,900 | 0 |
| 06-Dec-2022 | 620.00 | 650.00 | 620.00 | 625.00 | 13,300 | 0 |
| 05-Dec-2022 | 615.00 | 650.00 | 615.00 | 620.00 | 29,600 | 0 |
| 02-Dec-2022 | 650.00 | 655.00 | 650.00 | 655.00 | 5,000 | 0 |
| 01-Dec-2022 | 645.00 | 655.00 | 645.00 | 650.00 | 44,300 | 0 |
| 30-Nov-2022 | 630.00 | 650.00 | 605.00 | 645.00 | 46,100 | 0 |
| 29-Nov-2022 | 685.00 | 685.00 | 640.00 | 645.00 | 23,400 | 0 |
| 28-Nov-2022 | 685.00 | 730.00 | 685.00 | 685.00 | 38,000 | 0 |
| 25-Nov-2022 | 720.00 | 895.00 | 685.00 | 685.00 | 93,800 | 0 |
| 24-Nov-2022 | 750.00 | 755.00 | 720.00 | 720.00 | 1,600 | 0 |
| 23-Nov-2022 | 750.00 | 770.00 | 720.00 | 750.00 | 59,700 | 0 |
| 22-Nov-2022 | 705.00 | 880.00 | 665.00 | 755.00 | 291,400 | 0 |
| 21-Nov-2022 | 750.00 | 760.00 | 705.00 | 705.00 | 125,700 | 0 |
| 18-Nov-2022 | 765.00 | 765.00 | 720.00 | 755.00 | 94,400 | 0 |
| 17-Nov-2022 | 770.00 | 770.00 | 720.00 | 765.00 | 169,700 | 0 |
| 16-Nov-2022 | 760.00 | 770.00 | 710.00 | 770.00 | 267,900 | 0 |
| 15-Nov-2022 | 645.00 | 760.00 | 645.00 | 760.00 | 397,700 | 0 |
| 14-Nov-2022 | 610.00 | 655.00 | 605.00 | 655.00 | 114,600 | 0 |
| 11-Nov-2022 | 610.00 | 620.00 | 605.00 | 605.00 | 86,100 | 0 |
| 10-Nov-2022 | 595.00 | 625.00 | 590.00 | 615.00 | 63,600 | 0 |
| 09-Nov-2022 | 575.00 | 590.00 | 575.00 | 590.00 | 124,400 | 0 |
| 08-Nov-2022 | 585.00 | 610.00 | 565.00 | 575.00 | 133,900 | 0 |
| 07-Nov-2022 | 555.00 | 600.00 | 555.00 | 575.00 | 152,900 | 0 |
| 04-Nov-2022 | 535.00 | 555.00 | 500.00 | 555.00 | 254,200 | 0 |
| 03-Nov-2022 | 505.00 | 535.00 | 500.00 | 535.00 | 100,400 | 0 |
| 02-Nov-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 25,400 | 0 |
| 01-Nov-2022 | 515.00 | 515.00 | 472.00 | 515.00 | 23,600 | 0 |
| 31-Oct-2022 | 500.00 | 515.00 | 498.00 | 505.00 | 20,100 | 0 |
| 28-Oct-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 27-Oct-2022 | 500.00 | 515.00 | 500.00 | 515.00 | 2,600 | 0 |
| 26-Oct-2022 | 520.00 | 520.00 | 520.00 | 520.00 | 0 | 0 |
| 25-Oct-2022 | 515.00 | 520.00 | 500.00 | 520.00 | 1,600 | 0 |
| 24-Oct-2022 | 520.00 | 520.00 | 496.00 | 520.00 | 29,300 | 0 |
| 21-Oct-2022 | 500.00 | 520.00 | 494.00 | 520.00 | 13,000 | 0 |
| 20-Oct-2022 | 515.00 | 520.00 | 510.00 | 520.00 | 1,200 | 0 |
| 19-Oct-2022 | 500.00 | 525.00 | 498.00 | 520.00 | 32,100 | 0 |
| 18-Oct-2022 | 520.00 | 520.00 | 500.00 | 500.00 | 17,000 | 0 |
| 17-Oct-2022 | 492.00 | 520.00 | 492.00 | 520.00 | 600 | 0 |
| 14-Oct-2022 | 520.00 | 520.00 | 520.00 | 520.00 | 0 | 0 |
| 13-Oct-2022 | 500.00 | 530.00 | 482.00 | 520.00 | 24,200 | 0 |
| 12-Oct-2022 | 500.00 | 530.00 | 494.00 | 500.00 | 6,400 | 0 |
| 11-Oct-2022 | 530.00 | 560.00 | 500.00 | 525.00 | 23,600 | 0 |
| 10-Oct-2022 | 520.00 | 520.00 | 520.00 | 520.00 | 7,600 | 0 |
| 07-Oct-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 06-Oct-2022 | 500.00 | 530.00 | 498.00 | 525.00 | 6,800 | 0 |
| 05-Oct-2022 | 500.00 | 500.00 | 490.00 | 500.00 | 600 | 0 |
| 04-Oct-2022 | 494.00 | 510.00 | 480.00 | 500.00 | 5,900 | 0 |
| 03-Oct-2022 | 490.00 | 510.00 | 490.00 | 510.00 | 12,200 | 0 |
| 30-Sep-2022 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 29-Sep-2022 | 500.00 | 510.00 | 498.00 | 510.00 | 59,400 | 0 |
| 28-Sep-2022 | 484.00 | 520.00 | 484.00 | 510.00 | 7,700 | 0 |
| 27-Sep-2022 | 510.00 | 555.00 | 480.00 | 520.00 | 12,000 | 0 |
| 26-Sep-2022 | 498.00 | 520.00 | 490.00 | 515.00 | 2,200 | 0 |
| 23-Sep-2022 | 500.00 | 520.00 | 500.00 | 520.00 | 6,900 | 0 |
| 22-Sep-2022 | 500.00 | 520.00 | 500.00 | 520.00 | 3,600 | 0 |
| 21-Sep-2022 | 530.00 | 530.00 | 520.00 | 520.00 | 200 | 0 |
| 20-Sep-2022 | 510.00 | 520.00 | 510.00 | 520.00 | 400 | 0 |
| 19-Sep-2022 | 505.00 | 520.00 | 505.00 | 520.00 | 2,800 | 0 |
| 16-Sep-2022 | 555.00 | 555.00 | 510.00 | 520.00 | 900 | 0 |
| 15-Sep-2022 | 505.00 | 530.00 | 505.00 | 525.00 | 4,500 | 0 |
| 14-Sep-2022 | 515.00 | 530.00 | 505.00 | 505.00 | 22,900 | 0 |
| 13-Sep-2022 | 530.00 | 540.00 | 515.00 | 535.00 | 2,300 | 0 |
| 12-Sep-2022 | 540.00 | 540.00 | 505.00 | 540.00 | 62,400 | 0 |
| 09-Sep-2022 | 515.00 | 620.00 | 515.00 | 540.00 | 354,200 | 0 |
| 08-Sep-2022 | 500.00 | 500.00 | 498.00 | 498.00 | 600 | 0 |
| 07-Sep-2022 | 500.00 | 520.00 | 500.00 | 520.00 | 3,500 | 0 |
| 06-Sep-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 100 | 0 |
| 05-Sep-2022 | 505.00 | 505.00 | 496.00 | 500.00 | 2,400 | 0 |
| 02-Sep-2022 | 515.00 | 515.00 | 505.00 | 505.00 | 5,000 | 0 |
| 01-Sep-2022 | 550.00 | 550.00 | 515.00 | 515.00 | 3,800 | 0 |
| 31-Aug-2022 | 510.00 | 525.00 | 500.00 | 520.00 | 3,400 | 0 |
| 30-Aug-2022 | 510.00 | 530.00 | 510.00 | 510.00 | 12,800 | 0 |
| 29-Aug-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 3,400 | 0 |
| 26-Aug-2022 | 490.00 | 500.00 | 472.00 | 500.00 | 5,300 | 0 |
| 25-Aug-2022 | 510.00 | 510.00 | 505.00 | 505.00 | 2,200 | 0 |
| 24-Aug-2022 | 540.00 | 590.00 | 505.00 | 510.00 | 41,800 | 0 |
| 23-Aug-2022 | 488.00 | 615.00 | 488.00 | 515.00 | 47,600 | 0 |
| 22-Aug-2022 | 520.00 | 525.00 | 520.00 | 520.00 | 400 | 0 |
| 19-Aug-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 18-Aug-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 16-Aug-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 800 | 0 |
| 15-Aug-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 3,200 | 0 |
| 12-Aug-2022 | 515.00 | 525.00 | 490.00 | 525.00 | 3,800 | 0 |
| 11-Aug-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 100 | 0 |