| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 372.00 | 372.00 | 364.00 | 368.00 | 69,600 | 0 |
| 15-Mar-2023 | 372.00 | 376.00 | 372.00 | 374.00 | 3,300 | 0 |
| 14-Mar-2023 | 382.00 | 386.00 | 370.00 | 386.00 | 183,200 | 0 |
| 13-Mar-2023 | 386.00 | 388.00 | 380.00 | 384.00 | 32,300 | 0 |
| 10-Mar-2023 | 380.00 | 386.00 | 378.00 | 386.00 | 14,600 | 0 |
| 09-Mar-2023 | 378.00 | 382.00 | 378.00 | 380.00 | 21,600 | 0 |
| 08-Mar-2023 | 380.00 | 390.00 | 378.00 | 378.00 | 53,700 | 0 |
| 07-Mar-2023 | 382.00 | 392.00 | 376.00 | 380.00 | 12,600 | 0 |
| 06-Mar-2023 | 382.00 | 386.00 | 382.00 | 382.00 | 87,300 | 0 |
| 03-Mar-2023 | 382.00 | 382.00 | 376.00 | 382.00 | 4,700 | 0 |
| 02-Mar-2023 | 378.00 | 384.00 | 374.00 | 376.00 | 33,100 | 0 |
| 01-Mar-2023 | 386.00 | 386.00 | 374.00 | 378.00 | 47,600 | 0 |
| 28-Feb-2023 | 382.00 | 386.00 | 374.00 | 386.00 | 38,500 | 0 |
| 27-Feb-2023 | 374.00 | 396.00 | 374.00 | 382.00 | 10,100 | 0 |
| 24-Feb-2023 | 368.00 | 392.00 | 366.00 | 374.00 | 41,500 | 0 |
| 23-Feb-2023 | 372.00 | 376.00 | 372.00 | 376.00 | 213,400 | 0 |
| 22-Feb-2023 | 378.00 | 378.00 | 370.00 | 372.00 | 42,100 | 0 |
| 21-Feb-2023 | 382.00 | 396.00 | 376.00 | 378.00 | 27,100 | 0 |
| 20-Feb-2023 | 398.00 | 400.00 | 374.00 | 382.00 | 151,200 | 0 |
| 17-Feb-2023 | 380.00 | 382.00 | 370.00 | 380.00 | 19,200 | 0 |
| 16-Feb-2023 | 370.00 | 386.00 | 370.00 | 384.00 | 55,900 | 0 |
| 15-Feb-2023 | 370.00 | 370.00 | 362.00 | 370.00 | 83,700 | 0 |
| 14-Feb-2023 | 374.00 | 376.00 | 360.00 | 372.00 | 121,000 | 0 |
| 13-Feb-2023 | 374.00 | 376.00 | 370.00 | 376.00 | 5,900 | 0 |
| 10-Feb-2023 | 380.00 | 380.00 | 364.00 | 374.00 | 17,400 | 0 |
| 09-Feb-2023 | 380.00 | 386.00 | 380.00 | 380.00 | 16,200 | 0 |
| 08-Feb-2023 | 376.00 | 384.00 | 376.00 | 380.00 | 34,500 | 0 |
| 07-Feb-2023 | 384.00 | 394.00 | 384.00 | 392.00 | 3,500 | 0 |
| 06-Feb-2023 | 390.00 | 390.00 | 382.00 | 382.00 | 99,700 | 0 |
| 03-Feb-2023 | 378.00 | 386.00 | 378.00 | 380.00 | 91,600 | 0 |
| 02-Feb-2023 | 376.00 | 380.00 | 374.00 | 376.00 | 29,200 | 0 |
| 01-Feb-2023 | 386.00 | 394.00 | 374.00 | 374.00 | 56,700 | 0 |
| 31-Jan-2023 | 388.00 | 396.00 | 372.00 | 388.00 | 167,100 | 0 |
| 30-Jan-2023 | 374.00 | 386.00 | 372.00 | 372.00 | 98,200 | 0 |
| 27-Jan-2023 | 372.00 | 378.00 | 370.00 | 370.00 | 51,200 | 0 |
| 26-Jan-2023 | 370.00 | 372.00 | 360.00 | 368.00 | 42,100 | 0 |
| 25-Jan-2023 | 368.00 | 368.00 | 368.00 | 368.00 | 800 | 0 |
| 24-Jan-2023 | 366.00 | 376.00 | 366.00 | 368.00 | 26,300 | 0 |
| 20-Jan-2023 | 370.00 | 374.00 | 368.00 | 368.00 | 36,700 | 0 |
| 19-Jan-2023 | 372.00 | 372.00 | 370.00 | 370.00 | 6,800 | 0 |
| 18-Jan-2023 | 370.00 | 372.00 | 370.00 | 372.00 | 23,400 | 0 |
| 17-Jan-2023 | 364.00 | 372.00 | 362.00 | 370.00 | 70,200 | 0 |
| 16-Jan-2023 | 370.00 | 372.00 | 364.00 | 370.00 | 13,300 | 0 |
| 13-Jan-2023 | 370.00 | 372.00 | 360.00 | 372.00 | 12,100 | 0 |
| 12-Jan-2023 | 362.00 | 370.00 | 358.00 | 370.00 | 48,300 | 0 |
| 11-Jan-2023 | 364.00 | 364.00 | 358.00 | 362.00 | 37,400 | 0 |
| 10-Jan-2023 | 364.00 | 370.00 | 362.00 | 366.00 | 210,700 | 0 |
| 09-Jan-2023 | 362.00 | 370.00 | 362.00 | 364.00 | 85,100 | 0 |
| 06-Jan-2023 | 366.00 | 376.00 | 358.00 | 376.00 | 30,500 | 0 |
| 05-Jan-2023 | 380.00 | 380.00 | 364.00 | 376.00 | 800,300 | 0 |
| 04-Jan-2023 | 382.00 | 382.00 | 368.00 | 380.00 | 461,500 | 0 |
| 03-Jan-2023 | 386.00 | 386.00 | 370.00 | 382.00 | 73,600 | 0 |
| 02-Jan-2023 | 386.00 | 386.00 | 360.00 | 386.00 | 275,800 | 0 |
| 30-Dec-2022 | 388.00 | 390.00 | 386.00 | 386.00 | 273,500 | 0 |
| 29-Dec-2022 | 390.00 | 390.00 | 388.00 | 390.00 | 293,500 | 0 |
| 28-Dec-2022 | 390.00 | 390.00 | 388.00 | 390.00 | 281,200 | 0 |
| 27-Dec-2022 | 388.00 | 390.00 | 388.00 | 390.00 | 243,100 | 0 |
| 26-Dec-2022 | 390.00 | 400.00 | 388.00 | 390.00 | 485,900 | 0 |
| 23-Dec-2022 | 384.00 | 390.00 | 384.00 | 390.00 | 223,200 | 0 |
| 22-Dec-2022 | 390.00 | 390.00 | 382.00 | 390.00 | 246,200 | 0 |
| 21-Dec-2022 | 388.00 | 390.00 | 380.00 | 390.00 | 257,300 | 0 |
| 20-Dec-2022 | 398.00 | 400.00 | 388.00 | 390.00 | 2,097,400 | 0 |
| 19-Dec-2022 | 408.00 | 410.00 | 394.00 | 408.00 | 234,400 | 0 |
| 16-Dec-2022 | 402.00 | 410.00 | 392.00 | 408.00 | 644,500 | 0 |
| 15-Dec-2022 | 394.00 | 402.00 | 376.00 | 402.00 | 803,000 | 0 |
| 14-Dec-2022 | 356.00 | 394.00 | 356.00 | 394.00 | 694,800 | 0 |
| 13-Dec-2022 | 356.00 | 360.00 | 356.00 | 358.00 | 6,400 | 0 |
| 12-Dec-2022 | 356.00 | 360.00 | 354.00 | 356.00 | 47,900 | 0 |
| 09-Dec-2022 | 368.00 | 368.00 | 356.00 | 356.00 | 32,500 | 0 |
| 08-Dec-2022 | 360.00 | 362.00 | 356.00 | 356.00 | 85,100 | 0 |
| 07-Dec-2022 | 358.00 | 358.00 | 354.00 | 356.00 | 92,000 | 0 |
| 06-Dec-2022 | 360.00 | 364.00 | 358.00 | 358.00 | 102,400 | 0 |
| 05-Dec-2022 | 364.00 | 368.00 | 360.00 | 360.00 | 147,700 | 0 |
| 02-Dec-2022 | 368.00 | 370.00 | 362.00 | 366.00 | 34,600 | 0 |
| 01-Dec-2022 | 364.00 | 370.00 | 364.00 | 368.00 | 20,000 | 0 |
| 30-Nov-2022 | 370.00 | 374.00 | 358.00 | 364.00 | 319,800 | 0 |
| 29-Nov-2022 | 376.00 | 376.00 | 356.00 | 366.00 | 137,800 | 0 |
| 28-Nov-2022 | 366.00 | 372.00 | 362.00 | 368.00 | 110,100 | 0 |
| 25-Nov-2022 | 370.00 | 378.00 | 364.00 | 366.00 | 125,500 | 0 |
| 24-Nov-2022 | 358.00 | 384.00 | 358.00 | 366.00 | 183,800 | 0 |
| 23-Nov-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 66,100 | 0 |
| 22-Nov-2022 | 364.00 | 364.00 | 354.00 | 360.00 | 279,000 | 0 |
| 21-Nov-2022 | 356.00 | 358.00 | 354.00 | 358.00 | 161,000 | 0 |
| 18-Nov-2022 | 354.00 | 356.00 | 354.00 | 356.00 | 40,300 | 0 |
| 17-Nov-2022 | 356.00 | 356.00 | 352.00 | 354.00 | 36,800 | 0 |
| 16-Nov-2022 | 356.00 | 356.00 | 350.00 | 356.00 | 30,700 | 0 |
| 15-Nov-2022 | 356.00 | 360.00 | 354.00 | 356.00 | 87,400 | 0 |
| 14-Nov-2022 | 354.00 | 362.00 | 352.00 | 356.00 | 53,300 | 0 |
| 11-Nov-2022 | 346.00 | 356.00 | 344.00 | 354.00 | 33,700 | 0 |
| 10-Nov-2022 | 352.00 | 352.00 | 344.00 | 346.00 | 109,700 | 0 |
| 09-Nov-2022 | 342.00 | 352.00 | 340.00 | 352.00 | 108,000 | 0 |
| 08-Nov-2022 | 342.00 | 344.00 | 340.00 | 342.00 | 24,300 | 0 |
| 07-Nov-2022 | 356.00 | 360.00 | 332.00 | 342.00 | 733,200 | 0 |
| 04-Nov-2022 | 360.00 | 364.00 | 350.00 | 350.00 | 182,200 | 0 |
| 03-Nov-2022 | 352.00 | 360.00 | 352.00 | 358.00 | 498,700 | 0 |
| 02-Nov-2022 | 348.00 | 352.00 | 348.00 | 348.00 | 56,600 | 0 |
| 01-Nov-2022 | 354.00 | 356.00 | 344.00 | 346.00 | 348,400 | 0 |
| 31-Oct-2022 | 340.00 | 350.00 | 332.00 | 334.00 | 102,600 | 0 |
| 28-Oct-2022 | 336.00 | 340.00 | 334.00 | 336.00 | 49,000 | 0 |
| 27-Oct-2022 | 340.00 | 340.00 | 330.00 | 336.00 | 108,700 | 0 |