| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 575.00 | 580.00 | 550.00 | 560.00 | 103,600 | 0 |
| 15-Mar-2023 | 585.00 | 600.00 | 580.00 | 585.00 | 222,600 | 0 |
| 14-Mar-2023 | 610.00 | 610.00 | 575.00 | 580.00 | 311,700 | 0 |
| 13-Mar-2023 | 615.00 | 615.00 | 600.00 | 610.00 | 60,100 | 0 |
| 10-Mar-2023 | 615.00 | 615.00 | 605.00 | 615.00 | 103,100 | 0 |
| 09-Mar-2023 | 620.00 | 625.00 | 610.00 | 615.00 | 94,700 | 0 |
| 08-Mar-2023 | 625.00 | 625.00 | 610.00 | 620.00 | 108,300 | 0 |
| 07-Mar-2023 | 610.00 | 630.00 | 610.00 | 625.00 | 96,900 | 0 |
| 06-Mar-2023 | 625.00 | 630.00 | 625.00 | 630.00 | 85,300 | 0 |
| 03-Mar-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 75,700 | 0 |
| 02-Mar-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 107,100 | 0 |
| 01-Mar-2023 | 620.00 | 635.00 | 620.00 | 620.00 | 236,500 | 0 |
| 28-Feb-2023 | 635.00 | 645.00 | 620.00 | 620.00 | 177,400 | 0 |
| 27-Feb-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 121,300 | 0 |
| 24-Feb-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 84,800 | 0 |
| 23-Feb-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 63,000 | 0 |
| 22-Feb-2023 | 635.00 | 645.00 | 625.00 | 630.00 | 50,000 | 0 |
| 21-Feb-2023 | 620.00 | 640.00 | 620.00 | 635.00 | 174,200 | 0 |
| 20-Feb-2023 | 640.00 | 645.00 | 620.00 | 620.00 | 179,000 | 0 |
| 17-Feb-2023 | 635.00 | 645.00 | 635.00 | 640.00 | 341,100 | 0 |
| 16-Feb-2023 | 630.00 | 640.00 | 630.00 | 635.00 | 112,600 | 0 |
| 15-Feb-2023 | 640.00 | 640.00 | 625.00 | 630.00 | 109,400 | 0 |
| 14-Feb-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 161,900 | 0 |
| 13-Feb-2023 | 635.00 | 635.00 | 630.00 | 630.00 | 31,600 | 0 |
| 10-Feb-2023 | 645.00 | 645.00 | 620.00 | 635.00 | 220,700 | 0 |
| 09-Feb-2023 | 640.00 | 645.00 | 635.00 | 635.00 | 131,700 | 0 |
| 08-Feb-2023 | 640.00 | 660.00 | 635.00 | 645.00 | 169,700 | 0 |
| 07-Feb-2023 | 645.00 | 650.00 | 625.00 | 630.00 | 499,300 | 0 |
| 06-Feb-2023 | 650.00 | 660.00 | 640.00 | 645.00 | 205,200 | 0 |
| 03-Feb-2023 | 655.00 | 660.00 | 650.00 | 650.00 | 184,700 | 0 |
| 02-Feb-2023 | 665.00 | 665.00 | 655.00 | 660.00 | 190,000 | 0 |
| 01-Feb-2023 | 670.00 | 670.00 | 655.00 | 665.00 | 158,900 | 0 |
| 31-Jan-2023 | 655.00 | 685.00 | 655.00 | 660.00 | 241,600 | 0 |
| 30-Jan-2023 | 665.00 | 685.00 | 655.00 | 655.00 | 176,000 | 0 |
| 27-Jan-2023 | 660.00 | 670.00 | 660.00 | 670.00 | 133,700 | 0 |
| 26-Jan-2023 | 660.00 | 670.00 | 655.00 | 660.00 | 105,800 | 0 |
| 25-Jan-2023 | 670.00 | 675.00 | 660.00 | 660.00 | 51,700 | 0 |
| 24-Jan-2023 | 675.00 | 685.00 | 670.00 | 670.00 | 123,700 | 0 |
| 20-Jan-2023 | 670.00 | 680.00 | 660.00 | 675.00 | 159,600 | 0 |
| 19-Jan-2023 | 665.00 | 670.00 | 650.00 | 670.00 | 196,400 | 0 |
| 18-Jan-2023 | 650.00 | 665.00 | 640.00 | 660.00 | 235,300 | 0 |
| 17-Jan-2023 | 635.00 | 665.00 | 630.00 | 650.00 | 569,300 | 0 |
| 16-Jan-2023 | 625.00 | 660.00 | 615.00 | 635.00 | 787,000 | 0 |
| 13-Jan-2023 | 620.00 | 630.00 | 620.00 | 625.00 | 68,400 | 0 |
| 12-Jan-2023 | 620.00 | 635.00 | 620.00 | 620.00 | 57,800 | 0 |
| 11-Jan-2023 | 625.00 | 635.00 | 615.00 | 615.00 | 132,000 | 0 |
| 10-Jan-2023 | 625.00 | 640.00 | 610.00 | 615.00 | 102,300 | 0 |
| 09-Jan-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 108,500 | 0 |
| 06-Jan-2023 | 630.00 | 640.00 | 620.00 | 630.00 | 144,100 | 0 |
| 05-Jan-2023 | 665.00 | 665.00 | 620.00 | 630.00 | 313,100 | 0 |
| 04-Jan-2023 | 665.00 | 675.00 | 650.00 | 665.00 | 378,800 | 0 |
| 03-Jan-2023 | 655.00 | 665.00 | 645.00 | 665.00 | 115,200 | 0 |
| 02-Jan-2023 | 655.00 | 670.00 | 645.00 | 655.00 | 78,300 | 0 |
| 30-Dec-2022 | 650.00 | 665.00 | 645.00 | 650.00 | 1,103,700 | 0 |
| 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 |