| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 1,121,000 | 0 |
| 15-Mar-2023 | 610.00 | 635.00 | 610.00 | 630.00 | 513,100 | 0 |
| 14-Mar-2023 | 625.00 | 645.00 | 605.00 | 610.00 | 536,300 | 0 |
| 13-Mar-2023 | 635.00 | 640.00 | 625.00 | 625.00 | 417,600 | 0 |
| 10-Mar-2023 | 635.00 | 640.00 | 635.00 | 635.00 | 270,000 | 0 |
| 09-Mar-2023 | 650.00 | 650.00 | 635.00 | 635.00 | 317,200 | 0 |
| 08-Mar-2023 | 645.00 | 645.00 | 640.00 | 645.00 | 190,000 | 0 |
| 07-Mar-2023 | 655.00 | 675.00 | 645.00 | 645.00 | 407,600 | 0 |
| 06-Mar-2023 | 665.00 | 680.00 | 660.00 | 660.00 | 779,200 | 0 |
| 03-Mar-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 1,342,300 | 0 |
| 02-Mar-2023 | 680.00 | 690.00 | 680.00 | 680.00 | 118,900 | 0 |
| 01-Mar-2023 | 675.00 | 695.00 | 675.00 | 680.00 | 79,800 | 0 |
| 28-Feb-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 74,400 | 0 |
| 27-Feb-2023 | 685.00 | 690.00 | 675.00 | 680.00 | 192,400 | 0 |
| 24-Feb-2023 | 685.00 | 690.00 | 665.00 | 685.00 | 931,100 | 0 |
| 23-Feb-2023 | 700.00 | 700.00 | 670.00 | 685.00 | 747,600 | 0 |
| 22-Feb-2023 | 695.00 | 700.00 | 685.00 | 700.00 | 116,400 | 0 |
| 21-Feb-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 55,500 | 0 |
| 20-Feb-2023 | 695.00 | 700.00 | 690.00 | 700.00 | 43,700 | 0 |
| 17-Feb-2023 | 690.00 | 700.00 | 680.00 | 695.00 | 222,300 | 0 |
| 16-Feb-2023 | 695.00 | 700.00 | 690.00 | 690.00 | 93,000 | 0 |
| 15-Feb-2023 | 700.00 | 700.00 | 680.00 | 695.00 | 353,300 | 0 |
| 14-Feb-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 236,200 | 0 |
| 13-Feb-2023 | 695.00 | 700.00 | 695.00 | 700.00 | 74,400 | 0 |
| 10-Feb-2023 | 705.00 | 705.00 | 695.00 | 695.00 | 53,300 | 0 |
| 09-Feb-2023 | 700.00 | 705.00 | 700.00 | 705.00 | 159,000 | 0 |
| 08-Feb-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 88,100 | 0 |
| 07-Feb-2023 | 695.00 | 700.00 | 695.00 | 700.00 | 121,000 | 0 |
| 06-Feb-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 170,400 | 0 |
| 03-Feb-2023 | 695.00 | 700.00 | 690.00 | 700.00 | 80,600 | 0 |
| 02-Feb-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 64,900 | 0 |
| 01-Feb-2023 | 690.00 | 690.00 | 685.00 | 690.00 | 127,000 | 0 |
| 31-Jan-2023 | 695.00 | 695.00 | 685.00 | 690.00 | 166,400 | 0 |
| 30-Jan-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 105,100 | 0 |
| 27-Jan-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 159,800 | 0 |
| 26-Jan-2023 | 685.00 | 695.00 | 685.00 | 695.00 | 27,300 | 0 |
| 25-Jan-2023 | 690.00 | 695.00 | 680.00 | 695.00 | 17,100 | 0 |
| 24-Jan-2023 | 695.00 | 695.00 | 675.00 | 690.00 | 227,700 | 0 |
| 20-Jan-2023 | 695.00 | 695.00 | 685.00 | 690.00 | 43,400 | 0 |
| 19-Jan-2023 | 695.00 | 695.00 | 680.00 | 695.00 | 31,800 | 0 |
| 18-Jan-2023 | 690.00 | 695.00 | 685.00 | 695.00 | 13,600 | 0 |
| 17-Jan-2023 | 685.00 | 695.00 | 680.00 | 690.00 | 176,300 | 0 |
| 16-Jan-2023 | 690.00 | 690.00 | 685.00 | 690.00 | 88,600 | 0 |
| 13-Jan-2023 | 700.00 | 700.00 | 685.00 | 695.00 | 8,000 | 0 |
| 12-Jan-2023 | 705.00 | 705.00 | 690.00 | 690.00 | 161,800 | 0 |
| 11-Jan-2023 | 690.00 | 695.00 | 685.00 | 695.00 | 330,300 | 0 |
| 10-Jan-2023 | 700.00 | 700.00 | 685.00 | 690.00 | 229,400 | 0 |
| 09-Jan-2023 | 695.00 | 705.00 | 690.00 | 700.00 | 86,400 | 0 |
| 06-Jan-2023 | 690.00 | 695.00 | 685.00 | 695.00 | 246,700 | 0 |
| 05-Jan-2023 | 700.00 | 705.00 | 685.00 | 695.00 | 197,400 | 0 |
| 04-Jan-2023 | 705.00 | 710.00 | 690.00 | 700.00 | 80,400 | 0 |
| 03-Jan-2023 | 715.00 | 715.00 | 675.00 | 710.00 | 109,100 | 0 |
| 02-Jan-2023 | 715.00 | 720.00 | 705.00 | 710.00 | 35,800 | 0 |
| 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 |