| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 655.00 | 665.00 | 630.00 | 630.00 | 381,000 | 0 |
| 28-Dec-2022 | 685.00 | 690.00 | 645.00 | 670.00 | 760,200 | 0 |
| 27-Dec-2022 | 635.00 | 690.00 | 620.00 | 690.00 | 406,600 | 0 |
| 26-Dec-2022 | 640.00 | 660.00 | 635.00 | 650.00 | 218,300 | 0 |
| 23-Dec-2022 | 670.00 | 670.00 | 625.00 | 645.00 | 132,100 | 0 |
| 22-Dec-2022 | 650.00 | 670.00 | 650.00 | 660.00 | 116,300 | 0 |
| 21-Dec-2022 | 670.00 | 675.00 | 650.00 | 650.00 | 192,900 | 0 |
| 20-Dec-2022 | 655.00 | 670.00 | 640.00 | 650.00 | 245,200 | 0 |
| 19-Dec-2022 | 675.00 | 690.00 | 655.00 | 670.00 | 484,000 | 0 |
| 16-Dec-2022 | 675.00 | 685.00 | 665.00 | 675.00 | 498,000 | 0 |
| 15-Dec-2022 | 630.00 | 675.00 | 630.00 | 665.00 | 213,500 | 0 |
| 14-Dec-2022 | 620.00 | 660.00 | 620.00 | 640.00 | 424,400 | 0 |
| 13-Dec-2022 | 620.00 | 640.00 | 615.00 | 630.00 | 899,200 | 0 |
| 12-Dec-2022 | 610.00 | 630.00 | 605.00 | 625.00 | 434,900 | 0 |
| 09-Dec-2022 | 645.00 | 645.00 | 610.00 | 615.00 | 975,100 | 0 |
| 08-Dec-2022 | 625.00 | 645.00 | 600.00 | 640.00 | 687,600 | 0 |
| 07-Dec-2022 | 670.00 | 670.00 | 625.00 | 625.00 | 3,219,000 | 0 |
| 06-Dec-2022 | 710.00 | 710.00 | 665.00 | 670.00 | 3,902,800 | 0 |
| 05-Dec-2022 | 710.00 | 720.00 | 705.00 | 710.00 | 299,600 | 0 |
| 02-Dec-2022 | 710.00 | 715.00 | 705.00 | 710.00 | 167,900 | 0 |
| 01-Dec-2022 | 710.00 | 720.00 | 710.00 | 710.00 | 582,800 | 0 |
| 30-Nov-2022 | 715.00 | 725.00 | 700.00 | 710.00 | 448,900 | 0 |
| 29-Nov-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 116,300 | 0 |
| 28-Nov-2022 | 720.00 | 730.00 | 705.00 | 720.00 | 1,538,700 | 0 |
| 25-Nov-2022 | 720.00 | 730.00 | 715.00 | 720.00 | 313,400 | 0 |
| 24-Nov-2022 | 735.00 | 740.00 | 725.00 | 730.00 | 255,000 | 0 |
| 23-Nov-2022 | 745.00 | 745.00 | 720.00 | 735.00 | 720,300 | 0 |
| 22-Nov-2022 | 735.00 | 745.00 | 710.00 | 745.00 | 2,779,800 | 0 |
| 21-Nov-2022 | 735.00 | 745.00 | 715.00 | 735.00 | 700,600 | 0 |
| 18-Nov-2022 | 750.00 | 750.00 | 735.00 | 735.00 | 271,600 | 0 |
| 17-Nov-2022 | 745.00 | 755.00 | 730.00 | 750.00 | 320,100 | 0 |
| 16-Nov-2022 | 750.00 | 765.00 | 735.00 | 745.00 | 270,900 | 0 |
| 15-Nov-2022 | 740.00 | 775.00 | 735.00 | 750.00 | 1,241,400 | 0 |
| 14-Nov-2022 | 740.00 | 740.00 | 725.00 | 735.00 | 269,700 | 0 |
| 11-Nov-2022 | 740.00 | 745.00 | 730.00 | 735.00 | 368,200 | 0 |
| 10-Nov-2022 | 730.00 | 735.00 | 715.00 | 735.00 | 550,300 | 0 |
| 09-Nov-2022 | 740.00 | 745.00 | 730.00 | 735.00 | 620,500 | 0 |
| 08-Nov-2022 | 730.00 | 740.00 | 720.00 | 735.00 | 1,138,400 | 0 |
| 07-Nov-2022 | 715.00 | 730.00 | 700.00 | 725.00 | 701,100 | 0 |
| 04-Nov-2022 | 740.00 | 750.00 | 705.00 | 715.00 | 2,393,100 | 0 |
| 03-Nov-2022 | 740.00 | 745.00 | 740.00 | 745.00 | 196,000 | 0 |
| 02-Nov-2022 | 750.00 | 760.00 | 735.00 | 740.00 | 654,400 | 0 |
| 01-Nov-2022 | 745.00 | 750.00 | 735.00 | 750.00 | 367,100 | 0 |
| 31-Oct-2022 | 755.00 | 755.00 | 725.00 | 750.00 | 411,900 | 0 |
| 28-Oct-2022 | 755.00 | 760.00 | 740.00 | 750.00 | 294,900 | 0 |
| 27-Oct-2022 | 755.00 | 760.00 | 745.00 | 755.00 | 821,300 | 0 |
| 26-Oct-2022 | 765.00 | 775.00 | 750.00 | 750.00 | 1,341,100 | 0 |
| 25-Oct-2022 | 760.00 | 785.00 | 745.00 | 765.00 | 669,500 | 0 |
| 24-Oct-2022 | 735.00 | 770.00 | 730.00 | 760.00 | 1,362,800 | 0 |
| 21-Oct-2022 | 730.00 | 745.00 | 725.00 | 735.00 | 858,400 | 0 |
| 20-Oct-2022 | 760.00 | 760.00 | 725.00 | 730.00 | 1,789,100 | 0 |
| 19-Oct-2022 | 740.00 | 755.00 | 715.00 | 755.00 | 1,001,800 | 0 |
| 18-Oct-2022 | 760.00 | 765.00 | 710.00 | 740.00 | 1,385,600 | 0 |
| 17-Oct-2022 | 775.00 | 780.00 | 735.00 | 750.00 | 1,559,800 | 0 |
| 14-Oct-2022 | 790.00 | 795.00 | 775.00 | 780.00 | 2,710,100 | 0 |
| 13-Oct-2022 | 800.00 | 820.00 | 790.00 | 790.00 | 1,224,000 | 0 |
| 12-Oct-2022 | 810.00 | 815.00 | 795.00 | 800.00 | 975,200 | 0 |
| 11-Oct-2022 | 805.00 | 850.00 | 795.00 | 810.00 | 1,573,500 | 0 |
| 10-Oct-2022 | 835.00 | 840.00 | 795.00 | 815.00 | 2,129,000 | 0 |
| 07-Oct-2022 | 860.00 | 860.00 | 840.00 | 840.00 | 1,913,900 | 0 |
| 06-Oct-2022 | 865.00 | 870.00 | 850.00 | 860.00 | 1,470,800 | 0 |
| 05-Oct-2022 | 860.00 | 925.00 | 845.00 | 865.00 | 11,235,100 | 0 |
| 04-Oct-2022 | 770.00 | 845.00 | 770.00 | 845.00 | 5,827,100 | 0 |
| 03-Oct-2022 | 795.00 | 795.00 | 755.00 | 770.00 | 1,245,500 | 0 |
| 30-Sep-2022 | 775.00 | 795.00 | 735.00 | 795.00 | 2,545,700 | 0 |
| 29-Sep-2022 | 825.00 | 825.00 | 780.00 | 780.00 | 6,714,600 | 0 |
| 28-Sep-2022 | 825.00 | 830.00 | 820.00 | 825.00 | 1,634,000 | 0 |
| 27-Sep-2022 | 825.00 | 835.00 | 820.00 | 825.00 | 1,492,700 | 0 |
| 26-Sep-2022 | 830.00 | 835.00 | 815.00 | 825.00 | 1,471,900 | 0 |
| 23-Sep-2022 | 825.00 | 835.00 | 815.00 | 830.00 | 2,245,300 | 0 |
| 22-Sep-2022 | 830.00 | 840.00 | 810.00 | 825.00 | 5,410,100 | 0 |
| 21-Sep-2022 | 850.00 | 850.00 | 830.00 | 830.00 | 5,895,100 | 0 |
| 20-Sep-2022 | 870.00 | 875.00 | 830.00 | 830.00 | 5,499,600 | 0 |
| 19-Sep-2022 | 850.00 | 895.00 | 845.00 | 865.00 | 17,654,300 | 0 |
| 16-Sep-2022 | 835.00 | 850.00 | 825.00 | 845.00 | 5,390,500 | 0 |
| 15-Sep-2022 | 835.00 | 840.00 | 830.00 | 835.00 | 2,087,700 | 0 |
| 14-Sep-2022 | 840.00 | 845.00 | 830.00 | 835.00 | 1,956,900 | 0 |
| 13-Sep-2022 | 845.00 | 845.00 | 835.00 | 840.00 | 1,772,300 | 0 |
| 12-Sep-2022 | 845.00 | 845.00 | 835.00 | 840.00 | 1,684,900 | 0 |
| 09-Sep-2022 | 840.00 | 845.00 | 835.00 | 845.00 | 3,899,000 | 0 |
| 08-Sep-2022 | 845.00 | 850.00 | 830.00 | 835.00 | 4,906,300 | 0 |
| 07-Sep-2022 | 835.00 | 845.00 | 830.00 | 840.00 | 2,885,800 | 0 |
| 06-Sep-2022 | 840.00 | 845.00 | 820.00 | 835.00 | 3,486,400 | 0 |
| 05-Sep-2022 | 835.00 | 845.00 | 815.00 | 830.00 | 3,067,300 | 0 |
| 02-Sep-2022 | 855.00 | 870.00 | 800.00 | 825.00 | 5,137,300 | 0 |
| 01-Sep-2022 | 825.00 | 850.00 | 825.00 | 845.00 | 2,466,900 | 0 |
| 31-Aug-2022 | 820.00 | 845.00 | 815.00 | 825.00 | 2,042,000 | 0 |
| 30-Aug-2022 | 825.00 | 830.00 | 815.00 | 820.00 | 2,300,300 | 0 |
| 29-Aug-2022 | 830.00 | 840.00 | 805.00 | 825.00 | 2,663,800 | 0 |
| 26-Aug-2022 | 845.00 | 865.00 | 830.00 | 850.00 | 2,791,600 | 0 |
| 25-Aug-2022 | 865.00 | 870.00 | 850.00 | 850.00 | 1,140,100 | 0 |
| 24-Aug-2022 | 855.00 | 880.00 | 845.00 | 860.00 | 4,529,500 | 0 |
| 23-Aug-2022 | 870.00 | 895.00 | 835.00 | 845.00 | 3,832,200 | 0 |
| 22-Aug-2022 | 880.00 | 895.00 | 860.00 | 870.00 | 2,081,500 | 0 |
| 19-Aug-2022 | 880.00 | 900.00 | 875.00 | 880.00 | 922,900 | 0 |
| 18-Aug-2022 | 895.00 | 895.00 | 860.00 | 880.00 | 2,056,600 | 0 |
| 16-Aug-2022 | 920.00 | 930.00 | 880.00 | 895.00 | 4,952,200 | 0 |
| 15-Aug-2022 | 875.00 | 920.00 | 875.00 | 910.00 | 6,724,600 | 0 |
| 12-Aug-2022 | 865.00 | 905.00 | 860.00 | 875.00 | 3,752,500 | 0 |
| 11-Aug-2022 | 875.00 | 880.00 | 860.00 | 860.00 | 1,779,700 | 0 |