| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 800.00 | 800.00 | 770.00 | 770.00 | 311,900 | 0 |
| 15-Mar-2023 | 830.00 | 830.00 | 805.00 | 805.00 | 250,800 | 0 |
| 14-Mar-2023 | 835.00 | 840.00 | 805.00 | 835.00 | 486,200 | 0 |
| 13-Mar-2023 | 840.00 | 840.00 | 800.00 | 835.00 | 390,900 | 0 |
| 10-Mar-2023 | 845.00 | 845.00 | 830.00 | 840.00 | 57,500 | 0 |
| 09-Mar-2023 | 850.00 | 880.00 | 840.00 | 840.00 | 147,400 | 0 |
| 08-Mar-2023 | 870.00 | 875.00 | 845.00 | 850.00 | 450,400 | 0 |
| 07-Mar-2023 | 880.00 | 885.00 | 850.00 | 870.00 | 960,900 | 0 |
| 06-Mar-2023 | 825.00 | 890.00 | 815.00 | 870.00 | 5,129,600 | 0 |
| 03-Mar-2023 | 830.00 | 855.00 | 820.00 | 825.00 | 4,157,000 | 0 |
| 02-Mar-2023 | 830.00 | 850.00 | 810.00 | 830.00 | 3,616,900 | 0 |
| 01-Mar-2023 | 785.00 | 835.00 | 770.00 | 830.00 | 3,785,400 | 0 |
| 28-Feb-2023 | 800.00 | 800.00 | 750.00 | 785.00 | 285,300 | 0 |
| 27-Feb-2023 | 800.00 | 810.00 | 785.00 | 800.00 | 119,000 | 0 |
| 24-Feb-2023 | 800.00 | 800.00 | 780.00 | 795.00 | 52,900 | 0 |
| 23-Feb-2023 | 755.00 | 815.00 | 740.00 | 780.00 | 1,405,500 | 0 |
| 22-Feb-2023 | 730.00 | 750.00 | 720.00 | 745.00 | 53,100 | 0 |
| 21-Feb-2023 | 750.00 | 755.00 | 720.00 | 735.00 | 444,400 | 0 |
| 20-Feb-2023 | 790.00 | 795.00 | 755.00 | 755.00 | 503,000 | 0 |
| 17-Feb-2023 | 790.00 | 790.00 | 775.00 | 790.00 | 375,100 | 0 |
| 16-Feb-2023 | 780.00 | 790.00 | 770.00 | 790.00 | 372,900 | 0 |
| 15-Feb-2023 | 790.00 | 795.00 | 770.00 | 775.00 | 634,100 | 0 |
| 14-Feb-2023 | 810.00 | 810.00 | 785.00 | 790.00 | 404,200 | 0 |
| 13-Feb-2023 | 795.00 | 810.00 | 785.00 | 805.00 | 142,900 | 0 |
| 10-Feb-2023 | 795.00 | 805.00 | 785.00 | 795.00 | 500,900 | 0 |
| 09-Feb-2023 | 820.00 | 820.00 | 795.00 | 800.00 | 694,100 | 0 |
| 08-Feb-2023 | 840.00 | 840.00 | 810.00 | 815.00 | 4,161,100 | 0 |
| 07-Feb-2023 | 790.00 | 835.00 | 780.00 | 835.00 | 8,575,900 | 0 |
| 06-Feb-2023 | 800.00 | 800.00 | 775.00 | 780.00 | 253,200 | 0 |
| 03-Feb-2023 | 805.00 | 815.00 | 795.00 | 800.00 | 3,845,000 | 0 |
| 02-Feb-2023 | 790.00 | 810.00 | 770.00 | 805.00 | 6,885,300 | 0 |
| 01-Feb-2023 | 720.00 | 815.00 | 720.00 | 785.00 | 6,951,700 | 0 |
| 31-Jan-2023 | 735.00 | 735.00 | 715.00 | 735.00 | 119,100 | 0 |
| 30-Jan-2023 | 725.00 | 740.00 | 725.00 | 735.00 | 39,300 | 0 |
| 27-Jan-2023 | 735.00 | 745.00 | 725.00 | 725.00 | 147,300 | 0 |
| 26-Jan-2023 | 740.00 | 760.00 | 730.00 | 740.00 | 1,159,800 | 0 |
| 25-Jan-2023 | 740.00 | 755.00 | 735.00 | 740.00 | 56,700 | 0 |
| 24-Jan-2023 | 735.00 | 765.00 | 735.00 | 740.00 | 87,100 | 0 |
| 20-Jan-2023 | 730.00 | 765.00 | 730.00 | 735.00 | 343,100 | 0 |
| 19-Jan-2023 | 730.00 | 775.00 | 705.00 | 730.00 | 717,400 | 0 |
| 18-Jan-2023 | 650.00 | 735.00 | 650.00 | 730.00 | 1,197,300 | 0 |
| 17-Jan-2023 | 630.00 | 650.00 | 630.00 | 650.00 | 79,700 | 0 |
| 16-Jan-2023 | 645.00 | 660.00 | 625.00 | 645.00 | 399,200 | 0 |
| 13-Jan-2023 | 670.00 | 745.00 | 625.00 | 660.00 | 431,300 | 0 |
| 12-Jan-2023 | 670.00 | 680.00 | 640.00 | 660.00 | 168,700 | 0 |
| 11-Jan-2023 | 660.00 | 680.00 | 650.00 | 670.00 | 136,600 | 0 |
| 10-Jan-2023 | 615.00 | 685.00 | 615.00 | 655.00 | 520,700 | 0 |
| 09-Jan-2023 | 655.00 | 655.00 | 610.00 | 615.00 | 382,500 | 0 |
| 06-Jan-2023 | 655.00 | 685.00 | 655.00 | 655.00 | 530,100 | 0 |
| 05-Jan-2023 | 755.00 | 765.00 | 700.00 | 700.00 | 264,100 | 0 |
| 04-Jan-2023 | 735.00 | 765.00 | 735.00 | 750.00 | 154,600 | 0 |
| 03-Jan-2023 | 745.00 | 750.00 | 730.00 | 735.00 | 202,600 | 0 |
| 02-Jan-2023 | 770.00 | 770.00 | 735.00 | 755.00 | 86,600 | 0 |
| 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 |