| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 655.00 | 665.00 | 650.00 | 650.00 | 268,600 | 0 |
| 28-Dec-2022 | 690.00 | 710.00 | 645.00 | 650.00 | 2,001,300 | 0 |
| 27-Dec-2022 | 720.00 | 720.00 | 690.00 | 690.00 | 241,000 | 0 |
| 26-Dec-2022 | 700.00 | 720.00 | 690.00 | 710.00 | 114,600 | 0 |
| 23-Dec-2022 | 700.00 | 720.00 | 695.00 | 700.00 | 86,300 | 0 |
| 22-Dec-2022 | 705.00 | 730.00 | 675.00 | 700.00 | 495,700 | 0 |
| 21-Dec-2022 | 695.00 | 735.00 | 690.00 | 700.00 | 302,400 | 0 |
| 20-Dec-2022 | 700.00 | 720.00 | 670.00 | 695.00 | 452,400 | 0 |
| 19-Dec-2022 | 715.00 | 730.00 | 700.00 | 700.00 | 308,300 | 0 |
| 16-Dec-2022 | 710.00 | 730.00 | 710.00 | 715.00 | 63,800 | 0 |
| 15-Dec-2022 | 730.00 | 730.00 | 710.00 | 725.00 | 251,000 | 0 |
| 14-Dec-2022 | 730.00 | 750.00 | 730.00 | 730.00 | 217,600 | 0 |
| 13-Dec-2022 | 750.00 | 750.00 | 730.00 | 735.00 | 189,500 | 0 |
| 12-Dec-2022 | 755.00 | 755.00 | 710.00 | 750.00 | 151,900 | 0 |
| 09-Dec-2022 | 735.00 | 760.00 | 730.00 | 755.00 | 627,800 | 0 |
| 08-Dec-2022 | 735.00 | 755.00 | 725.00 | 735.00 | 114,600 | 0 |
| 07-Dec-2022 | 760.00 | 765.00 | 735.00 | 735.00 | 309,800 | 0 |
| 06-Dec-2022 | 760.00 | 775.00 | 750.00 | 760.00 | 487,000 | 0 |
| 05-Dec-2022 | 740.00 | 780.00 | 735.00 | 760.00 | 750,600 | 0 |
| 02-Dec-2022 | 745.00 | 755.00 | 730.00 | 740.00 | 314,800 | 0 |
| 01-Dec-2022 | 725.00 | 750.00 | 720.00 | 745.00 | 294,200 | 0 |
| 30-Nov-2022 | 715.00 | 735.00 | 710.00 | 725.00 | 416,000 | 0 |
| 29-Nov-2022 | 725.00 | 740.00 | 705.00 | 710.00 | 713,600 | 0 |
| 28-Nov-2022 | 740.00 | 760.00 | 715.00 | 725.00 | 538,200 | 0 |
| 25-Nov-2022 | 770.00 | 770.00 | 735.00 | 740.00 | 776,400 | 0 |
| 24-Nov-2022 | 800.00 | 810.00 | 770.00 | 770.00 | 1,209,400 | 0 |
| 23-Nov-2022 | 830.00 | 890.00 | 795.00 | 795.00 | 1,813,100 | 0 |
| 22-Nov-2022 | 865.00 | 870.00 | 825.00 | 825.00 | 1,144,700 | 0 |
| 21-Nov-2022 | 860.00 | 870.00 | 800.00 | 865.00 | 2,227,900 | 0 |
| 18-Nov-2022 | 820.00 | 955.00 | 810.00 | 855.00 | 7,128,800 | 0 |
| 17-Nov-2022 | 850.00 | 850.00 | 780.00 | 815.00 | 1,612,300 | 0 |
| 16-Nov-2022 | 770.00 | 835.00 | 765.00 | 835.00 | 2,541,400 | 0 |
| 15-Nov-2022 | 745.00 | 845.00 | 735.00 | 760.00 | 3,478,000 | 0 |
| 14-Nov-2022 | 745.00 | 750.00 | 730.00 | 735.00 | 112,500 | 0 |
| 11-Nov-2022 | 715.00 | 740.00 | 715.00 | 740.00 | 175,200 | 0 |
| 10-Nov-2022 | 750.00 | 765.00 | 715.00 | 715.00 | 465,500 | 0 |
| 09-Nov-2022 | 705.00 | 755.00 | 705.00 | 750.00 | 953,500 | 0 |
| 08-Nov-2022 | 700.00 | 710.00 | 700.00 | 705.00 | 64,900 | 0 |
| 07-Nov-2022 | 705.00 | 705.00 | 690.00 | 700.00 | 277,900 | 0 |
| 04-Nov-2022 | 725.00 | 730.00 | 700.00 | 700.00 | 241,900 | 0 |
| 03-Nov-2022 | 715.00 | 735.00 | 710.00 | 715.00 | 61,100 | 0 |
| 02-Nov-2022 | 710.00 | 725.00 | 710.00 | 715.00 | 85,800 | 0 |
| 01-Nov-2022 | 710.00 | 720.00 | 705.00 | 710.00 | 101,400 | 0 |
| 31-Oct-2022 | 725.00 | 730.00 | 705.00 | 710.00 | 217,600 | 0 |
| 28-Oct-2022 | 745.00 | 750.00 | 720.00 | 725.00 | 294,200 | 0 |
| 27-Oct-2022 | 690.00 | 750.00 | 685.00 | 740.00 | 1,174,700 | 0 |
| 26-Oct-2022 | 675.00 | 690.00 | 665.00 | 685.00 | 478,400 | 0 |
| 25-Oct-2022 | 685.00 | 685.00 | 675.00 | 675.00 | 156,000 | 0 |
| 24-Oct-2022 | 680.00 | 685.00 | 680.00 | 685.00 | 164,100 | 0 |
| 21-Oct-2022 | 680.00 | 685.00 | 680.00 | 680.00 | 160,600 | 0 |
| 20-Oct-2022 | 680.00 | 685.00 | 675.00 | 680.00 | 133,900 | 0 |
| 19-Oct-2022 | 675.00 | 685.00 | 675.00 | 680.00 | 228,700 | 0 |
| 18-Oct-2022 | 685.00 | 695.00 | 660.00 | 675.00 | 226,700 | 0 |
| 17-Oct-2022 | 700.00 | 700.00 | 675.00 | 685.00 | 133,300 | 0 |
| 14-Oct-2022 | 745.00 | 745.00 | 690.00 | 700.00 | 494,800 | 0 |
| 13-Oct-2022 | 760.00 | 760.00 | 740.00 | 740.00 | 281,600 | 0 |
| 12-Oct-2022 | 770.00 | 770.00 | 760.00 | 760.00 | 103,400 | 0 |
| 11-Oct-2022 | 770.00 | 775.00 | 760.00 | 775.00 | 193,100 | 0 |
| 10-Oct-2022 | 780.00 | 785.00 | 750.00 | 775.00 | 388,800 | 0 |
| 07-Oct-2022 | 790.00 | 810.00 | 780.00 | 790.00 | 315,300 | 0 |
| 06-Oct-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 50,000 | 0 |
| 05-Oct-2022 | 785.00 | 790.00 | 780.00 | 785.00 | 137,700 | 0 |
| 04-Oct-2022 | 775.00 | 795.00 | 775.00 | 785.00 | 113,800 | 0 |
| 03-Oct-2022 | 775.00 | 795.00 | 750.00 | 775.00 | 115,200 | 0 |
| 30-Sep-2022 | 770.00 | 795.00 | 750.00 | 765.00 | 149,200 | 0 |
| 29-Sep-2022 | 775.00 | 780.00 | 770.00 | 770.00 | 178,000 | 0 |
| 28-Sep-2022 | 775.00 | 780.00 | 760.00 | 775.00 | 145,600 | 0 |
| 27-Sep-2022 | 785.00 | 785.00 | 775.00 | 775.00 | 135,600 | 0 |
| 26-Sep-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 206,400 | 0 |
| 23-Sep-2022 | 790.00 | 795.00 | 785.00 | 790.00 | 52,200 | 0 |
| 22-Sep-2022 | 795.00 | 795.00 | 780.00 | 790.00 | 255,200 | 0 |
| 21-Sep-2022 | 795.00 | 795.00 | 775.00 | 790.00 | 382,800 | 0 |
| 20-Sep-2022 | 795.00 | 805.00 | 790.00 | 795.00 | 151,800 | 0 |
| 19-Sep-2022 | 805.00 | 805.00 | 790.00 | 795.00 | 157,100 | 0 |
| 16-Sep-2022 | 810.00 | 810.00 | 770.00 | 805.00 | 430,500 | 0 |
| 15-Sep-2022 | 800.00 | 815.00 | 800.00 | 810.00 | 326,200 | 0 |
| 14-Sep-2022 | 810.00 | 825.00 | 800.00 | 810.00 | 321,700 | 0 |
| 13-Sep-2022 | 815.00 | 820.00 | 800.00 | 810.00 | 655,700 | 0 |
| 12-Sep-2022 | 815.00 | 820.00 | 800.00 | 800.00 | 219,200 | 0 |
| 09-Sep-2022 | 820.00 | 820.00 | 800.00 | 810.00 | 108,600 | 0 |
| 08-Sep-2022 | 820.00 | 825.00 | 815.00 | 820.00 | 116,100 | 0 |
| 07-Sep-2022 | 825.00 | 830.00 | 815.00 | 820.00 | 140,900 | 0 |
| 06-Sep-2022 | 815.00 | 830.00 | 815.00 | 825.00 | 196,000 | 0 |
| 05-Sep-2022 | 820.00 | 835.00 | 815.00 | 820.00 | 534,500 | 0 |
| 02-Sep-2022 | 825.00 | 830.00 | 810.00 | 825.00 | 117,500 | 0 |
| 01-Sep-2022 | 820.00 | 830.00 | 815.00 | 825.00 | 17,600 | 0 |
| 31-Aug-2022 | 820.00 | 830.00 | 810.00 | 820.00 | 258,700 | 0 |
| 30-Aug-2022 | 820.00 | 850.00 | 820.00 | 820.00 | 324,800 | 0 |
| 29-Aug-2022 | 830.00 | 830.00 | 810.00 | 810.00 | 144,900 | 0 |
| 26-Aug-2022 | 820.00 | 835.00 | 820.00 | 830.00 | 81,500 | 0 |
| 25-Aug-2022 | 825.00 | 830.00 | 820.00 | 830.00 | 211,000 | 0 |
| 24-Aug-2022 | 830.00 | 835.00 | 820.00 | 830.00 | 80,600 | 0 |
| 23-Aug-2022 | 820.00 | 835.00 | 820.00 | 825.00 | 160,300 | 0 |
| 22-Aug-2022 | 840.00 | 845.00 | 815.00 | 825.00 | 99,700 | 0 |
| 19-Aug-2022 | 840.00 | 845.00 | 830.00 | 840.00 | 159,600 | 0 |
| 18-Aug-2022 | 825.00 | 860.00 | 825.00 | 840.00 | 333,000 | 0 |
| 16-Aug-2022 | 830.00 | 840.00 | 810.00 | 830.00 | 176,500 | 0 |
| 15-Aug-2022 | 845.00 | 850.00 | 830.00 | 830.00 | 76,100 | 0 |
| 12-Aug-2022 | 850.00 | 860.00 | 840.00 | 845.00 | 194,700 | 0 |
| 11-Aug-2022 | 840.00 | 860.00 | 840.00 | 845.00 | 258,900 | 0 |