| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 705.00 | 705.00 | 660.00 | 690.00 | 26,800 | 0 |
| 15-Mar-2023 | 770.00 | 800.00 | 705.00 | 705.00 | 23,000 | 0 |
| 14-Mar-2023 | 710.00 | 800.00 | 695.00 | 705.00 | 16,800 | 0 |
| 13-Mar-2023 | 740.00 | 800.00 | 710.00 | 710.00 | 9,400 | 0 |
| 10-Mar-2023 | 735.00 | 900.00 | 685.00 | 740.00 | 57,400 | 0 |
| 09-Mar-2023 | 790.00 | 790.00 | 735.00 | 735.00 | 49,300 | 0 |
| 08-Mar-2023 | 745.00 | 860.00 | 745.00 | 790.00 | 194,800 | 0 |
| 07-Mar-2023 | 735.00 | 835.00 | 710.00 | 740.00 | 20,200 | 0 |
| 06-Mar-2023 | 745.00 | 745.00 | 730.00 | 735.00 | 20,500 | 0 |
| 03-Mar-2023 | 780.00 | 820.00 | 745.00 | 780.00 | 9,700 | 0 |
| 02-Mar-2023 | 780.00 | 890.00 | 780.00 | 780.00 | 18,200 | 0 |
| 01-Mar-2023 | 810.00 | 810.00 | 755.00 | 780.00 | 6,200 | 0 |
| 28-Feb-2023 | 810.00 | 830.00 | 800.00 | 810.00 | 2,600 | 0 |
| 27-Feb-2023 | 825.00 | 860.00 | 805.00 | 810.00 | 10,500 | 0 |
| 24-Feb-2023 | 825.00 | 870.00 | 820.00 | 820.00 | 227,200 | 0 |
| 23-Feb-2023 | 850.00 | 890.00 | 815.00 | 825.00 | 164,100 | 0 |
| 22-Feb-2023 | 830.00 | 855.00 | 800.00 | 825.00 | 35,600 | 0 |
| 21-Feb-2023 | 845.00 | 895.00 | 815.00 | 830.00 | 6,800 | 0 |
| 20-Feb-2023 | 840.00 | 890.00 | 840.00 | 845.00 | 34,400 | 0 |
| 17-Feb-2023 | 840.00 | 890.00 | 825.00 | 825.00 | 11,400 | 0 |
| 16-Feb-2023 | 875.00 | 875.00 | 840.00 | 840.00 | 5,600 | 0 |
| 15-Feb-2023 | 855.00 | 900.00 | 830.00 | 850.00 | 19,700 | 0 |
| 14-Feb-2023 | 820.00 | 870.00 | 815.00 | 865.00 | 36,400 | 0 |
| 13-Feb-2023 | 880.00 | 880.00 | 850.00 | 870.00 | 22,400 | 0 |
| 10-Feb-2023 | 900.00 | 900.00 | 855.00 | 880.00 | 17,500 | 0 |
| 09-Feb-2023 | 890.00 | 1,040.00 | 860.00 | 880.00 | 237,700 | 0 |
| 08-Feb-2023 | 800.00 | 955.00 | 790.00 | 860.00 | 241,900 | 0 |
| 07-Feb-2023 | 825.00 | 850.00 | 800.00 | 820.00 | 24,500 | 0 |
| 06-Feb-2023 | 815.00 | 860.00 | 795.00 | 810.00 | 69,600 | 0 |
| 03-Feb-2023 | 695.00 | 865.00 | 695.00 | 810.00 | 181,700 | 0 |
| 02-Feb-2023 | 710.00 | 740.00 | 690.00 | 695.00 | 23,400 | 0 |
| 01-Feb-2023 | 730.00 | 770.00 | 700.00 | 710.00 | 24,200 | 0 |
| 31-Jan-2023 | 735.00 | 735.00 | 695.00 | 725.00 | 17,700 | 0 |
| 30-Jan-2023 | 750.00 | 750.00 | 730.00 | 735.00 | 3,500 | 0 |
| 27-Jan-2023 | 735.00 | 785.00 | 700.00 | 735.00 | 81,000 | 0 |
| 26-Jan-2023 | 730.00 | 750.00 | 690.00 | 735.00 | 64,400 | 0 |
| 25-Jan-2023 | 715.00 | 750.00 | 705.00 | 740.00 | 29,700 | 0 |
| 24-Jan-2023 | 785.00 | 820.00 | 735.00 | 755.00 | 36,000 | 0 |
| 20-Jan-2023 | 780.00 | 785.00 | 735.00 | 785.00 | 44,400 | 0 |
| 19-Jan-2023 | 780.00 | 790.00 | 710.00 | 750.00 | 65,700 | 0 |
| 18-Jan-2023 | 785.00 | 815.00 | 735.00 | 760.00 | 215,000 | 0 |
| 17-Jan-2023 | 700.00 | 850.00 | 700.00 | 790.00 | 292,700 | 0 |
| 16-Jan-2023 | 840.00 | 840.00 | 750.00 | 750.00 | 36,500 | 0 |
| 13-Jan-2023 | 805.00 | 900.00 | 795.00 | 805.00 | 108,800 | 0 |
| 12-Jan-2023 | 800.00 | 960.00 | 740.00 | 805.00 | 615,500 | 0 |
| 11-Jan-2023 | 600.00 | 800.00 | 600.00 | 795.00 | 450,700 | 0 |
| 10-Jan-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 4,600 | 0 |
| 09-Jan-2023 | 685.00 | 685.00 | 685.00 | 685.00 | 12,700 | 0 |
| 06-Jan-2023 | 735.00 | 735.00 | 735.00 | 735.00 | 18,500 | 0 |
| 05-Jan-2023 | 805.00 | 845.00 | 790.00 | 790.00 | 23,100 | 0 |
| 04-Jan-2023 | 925.00 | 925.00 | 845.00 | 845.00 | 70,500 | 0 |
| 03-Jan-2023 | 900.00 | 950.00 | 890.00 | 905.00 | 432,700 | 0 |
| 02-Jan-2023 | 860.00 | 990.00 | 835.00 | 890.00 | 1,031,100 | 0 |
| 30-Dec-2022 | 725.00 | 880.00 | 705.00 | 845.00 | 1,105,600 | 0 |
| 29-Dec-2022 | 600.00 | 750.00 | 600.00 | 705.00 | 655,300 | 0 |
| 28-Dec-2022 | 480.00 | 600.00 | 480.00 | 600.00 | 206,900 | 0 |
| 27-Dec-2022 | 488.00 | 488.00 | 480.00 | 480.00 | 400 | 0 |
| 26-Dec-2022 | 500.00 | 500.00 | 478.00 | 478.00 | 18,200 | 0 |
| 23-Dec-2022 | 488.00 | 498.00 | 470.00 | 496.00 | 7,600 | 0 |
| 22-Dec-2022 | 472.00 | 484.00 | 472.00 | 484.00 | 1,200 | 0 |
| 21-Dec-2022 | 494.00 | 494.00 | 486.00 | 486.00 | 2,500 | 0 |
| 20-Dec-2022 | 498.00 | 498.00 | 458.00 | 480.00 | 10,000 | 0 |
| 19-Dec-2022 | 474.00 | 500.00 | 474.00 | 490.00 | 9,700 | 0 |
| 16-Dec-2022 | 496.00 | 496.00 | 478.00 | 482.00 | 3,700 | 0 |
| 15-Dec-2022 | 480.00 | 494.00 | 478.00 | 486.00 | 2,300 | 0 |
| 14-Dec-2022 | 505.00 | 505.00 | 460.00 | 478.00 | 73,600 | 0 |
| 13-Dec-2022 | 510.00 | 510.00 | 484.00 | 494.00 | 33,300 | 0 |
| 12-Dec-2022 | 510.00 | 510.00 | 462.00 | 498.00 | 14,200 | 0 |
| 09-Dec-2022 | 478.00 | 515.00 | 454.00 | 496.00 | 26,600 | 0 |
| 08-Dec-2022 | 494.00 | 494.00 | 478.00 | 488.00 | 14,500 | 0 |
| 07-Dec-2022 | 510.00 | 510.00 | 482.00 | 494.00 | 10,000 | 0 |
| 06-Dec-2022 | 488.00 | 540.00 | 480.00 | 492.00 | 82,800 | 0 |
| 05-Dec-2022 | 515.00 | 515.00 | 470.00 | 490.00 | 70,900 | 0 |
| 02-Dec-2022 | 530.00 | 540.00 | 480.00 | 496.00 | 161,400 | 0 |
| 01-Dec-2022 | 510.00 | 510.00 | 480.00 | 486.00 | 43,400 | 0 |
| 30-Nov-2022 | 520.00 | 550.00 | 484.00 | 510.00 | 203,500 | 0 |
| 29-Nov-2022 | 490.00 | 525.00 | 470.00 | 520.00 | 395,600 | 0 |
| 28-Nov-2022 | 525.00 | 550.00 | 466.00 | 490.00 | 1,344,400 | 0 |
| 25-Nov-2022 | 408.00 | 500.00 | 408.00 | 500.00 | 2,286,500 | 0 |
| 24-Nov-2022 | 410.00 | 410.00 | 402.00 | 402.00 | 6,500 | 0 |
| 23-Nov-2022 | 404.00 | 410.00 | 404.00 | 404.00 | 15,100 | 0 |
| 22-Nov-2022 | 402.00 | 404.00 | 396.00 | 404.00 | 10,900 | 0 |
| 21-Nov-2022 | 400.00 | 426.00 | 396.00 | 402.00 | 10,900 | 0 |
| 18-Nov-2022 | 400.00 | 400.00 | 384.00 | 400.00 | 13,000 | 0 |
| 17-Nov-2022 | 394.00 | 408.00 | 382.00 | 400.00 | 15,300 | 0 |
| 16-Nov-2022 | 392.00 | 394.00 | 380.00 | 382.00 | 29,900 | 0 |
| 15-Nov-2022 | 398.00 | 398.00 | 372.00 | 392.00 | 10,000 | 0 |
| 14-Nov-2022 | 404.00 | 410.00 | 390.00 | 398.00 | 13,500 | 0 |
| 11-Nov-2022 | 404.00 | 404.00 | 400.00 | 400.00 | 2,600 | 0 |
| 10-Nov-2022 | 410.00 | 410.00 | 396.00 | 404.00 | 2,600 | 0 |
| 09-Nov-2022 | 402.00 | 402.00 | 396.00 | 402.00 | 2,100 | 0 |
| 08-Nov-2022 | 398.00 | 428.00 | 394.00 | 400.00 | 19,700 | 0 |
| 07-Nov-2022 | 386.00 | 410.00 | 386.00 | 394.00 | 44,000 | 0 |
| 04-Nov-2022 | 406.00 | 406.00 | 384.00 | 386.00 | 6,200 | 0 |
| 03-Nov-2022 | 390.00 | 406.00 | 388.00 | 406.00 | 8,000 | 0 |
| 02-Nov-2022 | 388.00 | 392.00 | 388.00 | 388.00 | 2,300 | 0 |
| 01-Nov-2022 | 400.00 | 400.00 | 388.00 | 388.00 | 14,300 | 0 |
| 31-Oct-2022 | 398.00 | 400.00 | 380.00 | 400.00 | 27,700 | 0 |
| 28-Oct-2022 | 406.00 | 406.00 | 398.00 | 400.00 | 5,200 | 0 |
| 27-Oct-2022 | 400.00 | 402.00 | 400.00 | 400.00 | 7,700 | 0 |