| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 720.00 | 735.00 | 710.00 | 720.00 | 41,400 | 0 |
| 29-Dec-2022 | 725.00 | 725.00 | 700.00 | 715.00 | 118,900 | 0 |
| 28-Dec-2022 | 710.00 | 735.00 | 705.00 | 710.00 | 375,100 | 0 |
| 27-Dec-2022 | 725.00 | 725.00 | 710.00 | 715.00 | 23,700 | 0 |
| 26-Dec-2022 | 725.00 | 735.00 | 710.00 | 720.00 | 104,300 | 0 |
| 23-Dec-2022 | 705.00 | 735.00 | 700.00 | 725.00 | 51,800 | 0 |
| 22-Dec-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 81,500 | 0 |
| 21-Dec-2022 | 700.00 | 720.00 | 700.00 | 700.00 | 551,000 | 0 |
| 20-Dec-2022 | 715.00 | 725.00 | 715.00 | 715.00 | 214,300 | 0 |
| 19-Dec-2022 | 705.00 | 715.00 | 705.00 | 715.00 | 536,200 | 0 |
| 16-Dec-2022 | 705.00 | 715.00 | 695.00 | 695.00 | 226,300 | 0 |
| 15-Dec-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 31,400 | 0 |
| 14-Dec-2022 | 705.00 | 710.00 | 690.00 | 700.00 | 184,500 | 0 |
| 13-Dec-2022 | 705.00 | 715.00 | 695.00 | 700.00 | 56,000 | 0 |
| 12-Dec-2022 | 695.00 | 710.00 | 695.00 | 700.00 | 62,200 | 0 |
| 09-Dec-2022 | 685.00 | 710.00 | 685.00 | 695.00 | 73,500 | 0 |
| 08-Dec-2022 | 695.00 | 695.00 | 675.00 | 690.00 | 65,400 | 0 |
| 07-Dec-2022 | 695.00 | 700.00 | 690.00 | 690.00 | 134,600 | 0 |
| 06-Dec-2022 | 715.00 | 715.00 | 690.00 | 695.00 | 134,900 | 0 |
| 05-Dec-2022 | 710.00 | 715.00 | 705.00 | 715.00 | 304,700 | 0 |
| 02-Dec-2022 | 700.00 | 710.00 | 700.00 | 710.00 | 138,900 | 0 |
| 01-Dec-2022 | 705.00 | 705.00 | 700.00 | 705.00 | 97,400 | 0 |
| 30-Nov-2022 | 700.00 | 705.00 | 695.00 | 700.00 | 358,400 | 0 |
| 29-Nov-2022 | 700.00 | 705.00 | 695.00 | 705.00 | 104,900 | 0 |
| 28-Nov-2022 | 700.00 | 705.00 | 700.00 | 700.00 | 130,600 | 0 |
| 25-Nov-2022 | 705.00 | 710.00 | 700.00 | 700.00 | 48,900 | 0 |
| 24-Nov-2022 | 705.00 | 705.00 | 695.00 | 705.00 | 310,900 | 0 |
| 23-Nov-2022 | 700.00 | 705.00 | 700.00 | 700.00 | 108,400 | 0 |
| 22-Nov-2022 | 705.00 | 705.00 | 695.00 | 705.00 | 136,000 | 0 |
| 21-Nov-2022 | 675.00 | 705.00 | 675.00 | 705.00 | 475,500 | 0 |
| 18-Nov-2022 | 675.00 | 680.00 | 670.00 | 675.00 | 63,600 | 0 |
| 17-Nov-2022 | 665.00 | 680.00 | 665.00 | 670.00 | 122,400 | 0 |
| 16-Nov-2022 | 680.00 | 695.00 | 660.00 | 665.00 | 264,000 | 0 |
| 15-Nov-2022 | 675.00 | 695.00 | 665.00 | 695.00 | 251,200 | 0 |
| 14-Nov-2022 | 675.00 | 680.00 | 665.00 | 675.00 | 142,500 | 0 |
| 11-Nov-2022 | 660.00 | 675.00 | 660.00 | 675.00 | 115,000 | 0 |
| 10-Nov-2022 | 665.00 | 665.00 | 635.00 | 655.00 | 665,400 | 0 |
| 09-Nov-2022 | 685.00 | 685.00 | 660.00 | 665.00 | 552,100 | 0 |
| 08-Nov-2022 | 695.00 | 695.00 | 675.00 | 685.00 | 372,400 | 0 |
| 07-Nov-2022 | 705.00 | 705.00 | 680.00 | 695.00 | 540,700 | 0 |
| 04-Nov-2022 | 715.00 | 715.00 | 680.00 | 700.00 | 188,900 | 0 |
| 03-Nov-2022 | 720.00 | 720.00 | 700.00 | 705.00 | 63,900 | 0 |
| 02-Nov-2022 | 705.00 | 715.00 | 700.00 | 710.00 | 110,800 | 0 |
| 01-Nov-2022 | 720.00 | 720.00 | 680.00 | 695.00 | 879,500 | 0 |
| 31-Oct-2022 | 715.00 | 735.00 | 680.00 | 715.00 | 343,800 | 0 |
| 28-Oct-2022 | 715.00 | 725.00 | 705.00 | 710.00 | 200,200 | 0 |
| 27-Oct-2022 | 725.00 | 725.00 | 700.00 | 725.00 | 241,600 | 0 |
| 26-Oct-2022 | 735.00 | 740.00 | 725.00 | 725.00 | 195,100 | 0 |
| 25-Oct-2022 | 725.00 | 750.00 | 720.00 | 750.00 | 90,400 | 0 |
| 24-Oct-2022 | 750.00 | 750.00 | 725.00 | 730.00 | 143,100 | 0 |
| 21-Oct-2022 | 710.00 | 760.00 | 700.00 | 760.00 | 112,300 | 0 |
| 20-Oct-2022 | 675.00 | 730.00 | 670.00 | 710.00 | 293,500 | 0 |
| 19-Oct-2022 | 710.00 | 710.00 | 675.00 | 675.00 | 575,500 | 0 |
| 18-Oct-2022 | 720.00 | 720.00 | 695.00 | 710.00 | 418,100 | 0 |
| 17-Oct-2022 | 720.00 | 720.00 | 695.00 | 720.00 | 441,300 | 0 |
| 14-Oct-2022 | 725.00 | 730.00 | 700.00 | 725.00 | 188,600 | 0 |
| 13-Oct-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 195,200 | 0 |
| 12-Oct-2022 | 725.00 | 730.00 | 705.00 | 730.00 | 94,000 | 0 |
| 11-Oct-2022 | 730.00 | 735.00 | 715.00 | 715.00 | 55,400 | 0 |
| 10-Oct-2022 | 725.00 | 730.00 | 700.00 | 725.00 | 214,300 | 0 |
| 07-Oct-2022 | 735.00 | 745.00 | 720.00 | 730.00 | 105,000 | 0 |
| 06-Oct-2022 | 750.00 | 765.00 | 735.00 | 740.00 | 133,100 | 0 |
| 05-Oct-2022 | 755.00 | 760.00 | 735.00 | 745.00 | 61,400 | 0 |
| 04-Oct-2022 | 725.00 | 770.00 | 720.00 | 750.00 | 206,400 | 0 |
| 03-Oct-2022 | 715.00 | 720.00 | 690.00 | 720.00 | 506,200 | 0 |
| 30-Sep-2022 | 755.00 | 755.00 | 715.00 | 720.00 | 1,071,800 | 0 |
| 29-Sep-2022 | 785.00 | 785.00 | 735.00 | 765.00 | 591,300 | 0 |
| 28-Sep-2022 | 800.00 | 800.00 | 770.00 | 785.00 | 262,000 | 0 |
| 27-Sep-2022 | 785.00 | 795.00 | 765.00 | 795.00 | 339,700 | 0 |
| 26-Sep-2022 | 775.00 | 810.00 | 750.00 | 785.00 | 891,300 | 0 |
| 23-Sep-2022 | 750.00 | 795.00 | 740.00 | 775.00 | 652,800 | 0 |
| 22-Sep-2022 | 725.00 | 750.00 | 720.00 | 750.00 | 107,500 | 0 |
| 21-Sep-2022 | 745.00 | 750.00 | 720.00 | 745.00 | 158,800 | 0 |
| 20-Sep-2022 | 770.00 | 770.00 | 720.00 | 745.00 | 1,018,300 | 0 |
| 19-Sep-2022 | 775.00 | 790.00 | 750.00 | 770.00 | 824,700 | 0 |
| 16-Sep-2022 | 780.00 | 805.00 | 745.00 | 775.00 | 1,162,400 | 0 |
| 15-Sep-2022 | 775.00 | 790.00 | 770.00 | 785.00 | 886,400 | 0 |
| 14-Sep-2022 | 725.00 | 770.00 | 710.00 | 760.00 | 1,150,400 | 0 |
| 13-Sep-2022 | 695.00 | 745.00 | 680.00 | 725.00 | 625,600 | 0 |
| 12-Sep-2022 | 675.00 | 695.00 | 675.00 | 695.00 | 417,500 | 0 |
| 09-Sep-2022 | 675.00 | 675.00 | 655.00 | 675.00 | 230,800 | 0 |
| 08-Sep-2022 | 675.00 | 690.00 | 660.00 | 675.00 | 349,000 | 0 |
| 07-Sep-2022 | 690.00 | 690.00 | 670.00 | 675.00 | 742,100 | 0 |
| 06-Sep-2022 | 665.00 | 675.00 | 650.00 | 675.00 | 795,400 | 0 |
| 05-Sep-2022 | 655.00 | 690.00 | 645.00 | 665.00 | 911,400 | 0 |
| 02-Sep-2022 | 640.00 | 650.00 | 635.00 | 645.00 | 313,500 | 0 |
| 01-Sep-2022 | 645.00 | 645.00 | 635.00 | 640.00 | 183,300 | 0 |
| 31-Aug-2022 | 640.00 | 640.00 | 620.00 | 630.00 | 246,400 | 0 |
| 30-Aug-2022 | 615.00 | 645.00 | 615.00 | 640.00 | 339,600 | 0 |
| 29-Aug-2022 | 620.00 | 620.00 | 610.00 | 615.00 | 127,100 | 0 |
| 26-Aug-2022 | 620.00 | 620.00 | 610.00 | 620.00 | 76,000 | 0 |
| 25-Aug-2022 | 620.00 | 620.00 | 615.00 | 620.00 | 62,500 | 0 |
| 24-Aug-2022 | 620.00 | 625.00 | 605.00 | 620.00 | 423,200 | 0 |
| 23-Aug-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 118,200 | 0 |
| 22-Aug-2022 | 620.00 | 625.00 | 605.00 | 625.00 | 1,283,300 | 0 |
| 19-Aug-2022 | 615.00 | 630.00 | 615.00 | 625.00 | 422,600 | 0 |
| 18-Aug-2022 | 625.00 | 625.00 | 605.00 | 615.00 | 473,500 | 0 |
| 16-Aug-2022 | 625.00 | 625.00 | 615.00 | 625.00 | 243,200 | 0 |
| 15-Aug-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 271,600 | 0 |
| 12-Aug-2022 | 620.00 | 630.00 | 620.00 | 630.00 | 123,900 | 0 |