| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 770.00 | 775.00 | 765.00 | 765.00 | 825,100 | 0 |
| 29-Dec-2022 | 750.00 | 770.00 | 740.00 | 765.00 | 846,500 | 0 |
| 28-Dec-2022 | 730.00 | 770.00 | 730.00 | 740.00 | 315,400 | 0 |
| 27-Dec-2022 | 720.00 | 770.00 | 720.00 | 730.00 | 162,200 | 0 |
| 26-Dec-2022 | 750.00 | 755.00 | 725.00 | 735.00 | 888,100 | 0 |
| 23-Dec-2022 | 770.00 | 770.00 | 720.00 | 750.00 | 1,187,500 | 0 |
| 22-Dec-2022 | 775.00 | 795.00 | 770.00 | 770.00 | 335,100 | 0 |
| 21-Dec-2022 | 785.00 | 820.00 | 780.00 | 780.00 | 324,900 | 0 |
| 20-Dec-2022 | 790.00 | 800.00 | 775.00 | 785.00 | 421,200 | 0 |
| 19-Dec-2022 | 820.00 | 820.00 | 770.00 | 795.00 | 940,700 | 0 |
| 16-Dec-2022 | 815.00 | 815.00 | 780.00 | 815.00 | 481,200 | 0 |
| 15-Dec-2022 | 840.00 | 850.00 | 810.00 | 815.00 | 432,400 | 0 |
| 14-Dec-2022 | 845.00 | 860.00 | 800.00 | 840.00 | 1,438,700 | 0 |
| 13-Dec-2022 | 790.00 | 870.00 | 790.00 | 845.00 | 2,207,900 | 0 |
| 12-Dec-2022 | 775.00 | 805.00 | 775.00 | 790.00 | 98,500 | 0 |
| 09-Dec-2022 | 785.00 | 805.00 | 775.00 | 775.00 | 793,400 | 0 |
| 08-Dec-2022 | 785.00 | 800.00 | 750.00 | 785.00 | 711,000 | 0 |
| 07-Dec-2022 | 820.00 | 820.00 | 785.00 | 785.00 | 553,800 | 0 |
| 06-Dec-2022 | 820.00 | 850.00 | 780.00 | 820.00 | 1,147,900 | 0 |
| 05-Dec-2022 | 845.00 | 860.00 | 825.00 | 825.00 | 472,900 | 0 |
| 02-Dec-2022 | 835.00 | 850.00 | 780.00 | 840.00 | 1,168,900 | 0 |
| 01-Dec-2022 | 875.00 | 890.00 | 825.00 | 835.00 | 2,709,600 | 0 |
| 30-Nov-2022 | 860.00 | 910.00 | 805.00 | 885.00 | 3,164,500 | 0 |
| 29-Nov-2022 | 920.00 | 945.00 | 860.00 | 860.00 | 5,051,900 | 0 |
| 28-Nov-2022 | 855.00 | 950.00 | 855.00 | 920.00 | 5,405,700 | 0 |
| 25-Nov-2022 | 785.00 | 885.00 | 765.00 | 855.00 | 6,419,800 | 0 |
| 24-Nov-2022 | 730.00 | 795.00 | 710.00 | 785.00 | 3,884,400 | 0 |
| 23-Nov-2022 | 730.00 | 745.00 | 705.00 | 730.00 | 1,061,000 | 0 |
| 22-Nov-2022 | 705.00 | 735.00 | 680.00 | 730.00 | 1,879,800 | 0 |
| 21-Nov-2022 | 680.00 | 705.00 | 655.00 | 705.00 | 3,478,100 | 0 |
| 18-Nov-2022 | 615.00 | 750.00 | 615.00 | 670.00 | 8,565,000 | 0 |
| 17-Nov-2022 | 635.00 | 650.00 | 605.00 | 615.00 | 633,600 | 0 |
| 16-Nov-2022 | 635.00 | 645.00 | 630.00 | 635.00 | 165,000 | 0 |
| 15-Nov-2022 | 645.00 | 645.00 | 635.00 | 635.00 | 355,600 | 0 |
| 14-Nov-2022 | 645.00 | 660.00 | 645.00 | 650.00 | 716,500 | 0 |
| 11-Nov-2022 | 645.00 | 670.00 | 630.00 | 645.00 | 725,400 | 0 |
| 10-Nov-2022 | 670.00 | 680.00 | 640.00 | 645.00 | 1,184,400 | 0 |
| 09-Nov-2022 | 625.00 | 665.00 | 625.00 | 660.00 | 2,133,800 | 0 |
| 08-Nov-2022 | 630.00 | 635.00 | 610.00 | 625.00 | 2,079,000 | 0 |
| 07-Nov-2022 | 600.00 | 640.00 | 600.00 | 625.00 | 846,400 | 0 |
| 04-Nov-2022 | 595.00 | 660.00 | 590.00 | 600.00 | 9,269,400 | 0 |
| 03-Nov-2022 | 595.00 | 605.00 | 570.00 | 590.00 | 2,087,700 | 0 |
| 02-Nov-2022 | 540.00 | 615.00 | 540.00 | 595.00 | 2,469,200 | 0 |
| 01-Nov-2022 | 560.00 | 580.00 | 535.00 | 540.00 | 881,700 | 0 |
| 31-Oct-2022 | 610.00 | 670.00 | 570.00 | 570.00 | 8,758,300 | 0 |
| 28-Oct-2022 | 655.00 | 675.00 | 610.00 | 610.00 | 2,208,600 | 0 |
| 27-Oct-2022 | 630.00 | 685.00 | 615.00 | 655.00 | 3,909,600 | 0 |
| 26-Oct-2022 | 605.00 | 635.00 | 565.00 | 625.00 | 1,638,000 | 0 |
| 25-Oct-2022 | 635.00 | 710.00 | 595.00 | 605.00 | 5,427,700 | 0 |
| 24-Oct-2022 | 575.00 | 650.00 | 560.00 | 635.00 | 13,772,600 | 0 |
| 21-Oct-2022 | 418.00 | 520.00 | 418.00 | 520.00 | 8,341,100 | 0 |
| 20-Oct-2022 | 426.00 | 450.00 | 416.00 | 418.00 | 2,262,800 | 0 |
| 19-Oct-2022 | 412.00 | 416.00 | 398.00 | 416.00 | 4,189,300 | 0 |
| 18-Oct-2022 | 376.00 | 398.00 | 374.00 | 398.00 | 3,017,800 | 0 |
| 17-Oct-2022 | 368.00 | 374.00 | 350.00 | 370.00 | 549,600 | 0 |
| 14-Oct-2022 | 368.00 | 376.00 | 366.00 | 368.00 | 424,500 | 0 |
| 13-Oct-2022 | 370.00 | 372.00 | 362.00 | 368.00 | 92,100 | 0 |
| 12-Oct-2022 | 362.00 | 378.00 | 356.00 | 366.00 | 633,500 | 0 |
| 11-Oct-2022 | 376.00 | 384.00 | 368.00 | 368.00 | 250,500 | 0 |
| 10-Oct-2022 | 374.00 | 382.00 | 374.00 | 376.00 | 145,600 | 0 |
| 07-Oct-2022 | 382.00 | 402.00 | 366.00 | 376.00 | 1,872,100 | 0 |
| 06-Oct-2022 | 382.00 | 384.00 | 374.00 | 384.00 | 136,700 | 0 |
| 05-Oct-2022 | 380.00 | 388.00 | 374.00 | 382.00 | 583,200 | 0 |
| 04-Oct-2022 | 388.00 | 388.00 | 372.00 | 380.00 | 553,400 | 0 |
| 03-Oct-2022 | 388.00 | 388.00 | 376.00 | 376.00 | 769,900 | 0 |
| 30-Sep-2022 | 388.00 | 392.00 | 362.00 | 388.00 | 1,891,800 | 0 |
| 29-Sep-2022 | 398.00 | 410.00 | 388.00 | 388.00 | 1,211,700 | 0 |
| 28-Sep-2022 | 406.00 | 422.00 | 394.00 | 398.00 | 4,927,800 | 0 |
| 27-Sep-2022 | 388.00 | 430.00 | 384.00 | 404.00 | 4,691,800 | 0 |
| 26-Sep-2022 | 396.00 | 396.00 | 378.00 | 388.00 | 1,155,700 | 0 |
| 23-Sep-2022 | 392.00 | 404.00 | 390.00 | 394.00 | 3,636,700 | 0 |
| 22-Sep-2022 | 354.00 | 394.00 | 354.00 | 392.00 | 8,817,100 | 0 |
| 21-Sep-2022 | 364.00 | 376.00 | 354.00 | 354.00 | 2,498,800 | 0 |
| 20-Sep-2022 | 364.00 | 386.00 | 360.00 | 364.00 | 3,077,300 | 0 |
| 19-Sep-2022 | 374.00 | 374.00 | 362.00 | 364.00 | 1,081,400 | 0 |
| 16-Sep-2022 | 362.00 | 400.00 | 358.00 | 372.00 | 9,721,800 | 0 |
| 15-Sep-2022 | 352.00 | 376.00 | 350.00 | 362.00 | 1,437,700 | 0 |
| 14-Sep-2022 | 360.00 | 376.00 | 346.00 | 354.00 | 2,178,300 | 0 |
| 13-Sep-2022 | 378.00 | 382.00 | 370.00 | 372.00 | 1,172,600 | 0 |
| 12-Sep-2022 | 372.00 | 382.00 | 370.00 | 376.00 | 1,081,000 | 0 |
| 09-Sep-2022 | 370.00 | 392.00 | 370.00 | 370.00 | 2,949,200 | 0 |
| 08-Sep-2022 | 374.00 | 376.00 | 366.00 | 370.00 | 607,000 | 0 |
| 07-Sep-2022 | 370.00 | 384.00 | 362.00 | 374.00 | 1,753,200 | 0 |
| 06-Sep-2022 | 362.00 | 406.00 | 358.00 | 366.00 | 6,995,900 | 0 |
| 05-Sep-2022 | 360.00 | 360.00 | 350.00 | 360.00 | 729,000 | 0 |
| 02-Sep-2022 | 356.00 | 370.00 | 352.00 | 358.00 | 1,632,700 | 0 |
| 01-Sep-2022 | 366.00 | 386.00 | 336.00 | 366.00 | 5,903,300 | 0 |
| 31-Aug-2022 | 330.00 | 394.00 | 330.00 | 360.00 | 17,528,900 | 0 |
| 30-Aug-2022 | 306.00 | 380.00 | 306.00 | 330.00 | 20,414,300 | 0 |
| 29-Aug-2022 | 306.00 | 306.00 | 296.00 | 304.00 | 1,138,300 | 0 |
| 26-Aug-2022 | 306.00 | 312.00 | 290.00 | 306.00 | 1,786,300 | 0 |
| 25-Aug-2022 | 306.00 | 310.00 | 300.00 | 304.00 | 849,900 | 0 |
| 24-Aug-2022 | 282.00 | 318.00 | 282.00 | 304.00 | 6,854,700 | 0 |
| 23-Aug-2022 | 284.00 | 296.00 | 282.00 | 292.00 | 1,146,000 | 0 |
| 22-Aug-2022 | 280.00 | 290.00 | 278.00 | 284.00 | 1,474,500 | 0 |
| 19-Aug-2022 | 272.00 | 296.00 | 272.00 | 282.00 | 1,130,900 | 0 |
| 18-Aug-2022 | 280.00 | 296.00 | 276.00 | 290.00 | 2,344,300 | 0 |
| 16-Aug-2022 | 278.00 | 290.00 | 276.00 | 280.00 | 2,403,800 | 0 |
| 15-Aug-2022 | 286.00 | 292.00 | 274.00 | 278.00 | 1,725,000 | 0 |
| 12-Aug-2022 | 268.00 | 304.00 | 268.00 | 284.00 | 9,238,900 | 0 |