| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 715.00 | 735.00 | 710.00 | 735.00 | 6,731,600 | 0 |
| 28-Dec-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 9,912,500 | 0 |
| 27-Dec-2022 | 720.00 | 730.00 | 715.00 | 720.00 | 5,496,400 | 0 |
| 26-Dec-2022 | 730.00 | 735.00 | 720.00 | 720.00 | 6,866,500 | 0 |
| 23-Dec-2022 | 720.00 | 730.00 | 715.00 | 725.00 | 4,392,600 | 0 |
| 22-Dec-2022 | 715.00 | 735.00 | 715.00 | 725.00 | 6,754,900 | 0 |
| 21-Dec-2022 | 705.00 | 725.00 | 700.00 | 715.00 | 9,722,400 | 0 |
| 20-Dec-2022 | 730.00 | 735.00 | 705.00 | 705.00 | 18,404,600 | 0 |
| 19-Dec-2022 | 740.00 | 745.00 | 725.00 | 730.00 | 8,915,100 | 0 |
| 16-Dec-2022 | 750.00 | 755.00 | 735.00 | 740.00 | 10,307,600 | 0 |
| 15-Dec-2022 | 750.00 | 765.00 | 745.00 | 755.00 | 13,967,300 | 0 |
| 14-Dec-2022 | 785.00 | 785.00 | 730.00 | 745.00 | 71,132,900 | 0 |
| 13-Dec-2022 | 805.00 | 815.00 | 780.00 | 780.00 | 25,551,700 | 0 |
| 12-Dec-2022 | 820.00 | 830.00 | 805.00 | 805.00 | 9,501,400 | 0 |
| 09-Dec-2022 | 860.00 | 860.00 | 815.00 | 820.00 | 10,344,000 | 0 |
| 08-Dec-2022 | 810.00 | 850.00 | 785.00 | 850.00 | 19,109,400 | 0 |
| 07-Dec-2022 | 855.00 | 855.00 | 800.00 | 805.00 | 43,499,600 | 0 |
| 06-Dec-2022 | 890.00 | 890.00 | 850.00 | 855.00 | 24,214,000 | 0 |
| 05-Dec-2022 | 895.00 | 905.00 | 890.00 | 890.00 | 7,211,200 | 0 |
| 02-Dec-2022 | 890.00 | 900.00 | 885.00 | 895.00 | 7,161,600 | 0 |
| 01-Dec-2022 | 890.00 | 900.00 | 885.00 | 890.00 | 15,073,100 | 0 |
| 30-Nov-2022 | 905.00 | 910.00 | 880.00 | 890.00 | 23,580,300 | 0 |
| 29-Nov-2022 | 910.00 | 915.00 | 900.00 | 900.00 | 7,356,400 | 0 |
| 28-Nov-2022 | 925.00 | 930.00 | 900.00 | 910.00 | 14,818,700 | 0 |
| 25-Nov-2022 | 935.00 | 945.00 | 920.00 | 925.00 | 11,946,700 | 0 |
| 24-Nov-2022 | 920.00 | 935.00 | 910.00 | 925.00 | 18,836,400 | 0 |
| 23-Nov-2022 | 910.00 | 925.00 | 905.00 | 920.00 | 5,549,200 | 0 |
| 22-Nov-2022 | 915.00 | 925.00 | 905.00 | 905.00 | 7,905,500 | 0 |
| 21-Nov-2022 | 950.00 | 950.00 | 910.00 | 915.00 | 8,342,000 | 0 |
| 18-Nov-2022 | 935.00 | 950.00 | 920.00 | 920.00 | 14,965,200 | 0 |
| 17-Nov-2022 | 905.00 | 950.00 | 900.00 | 935.00 | 35,555,900 | 0 |
| 16-Nov-2022 | 915.00 | 925.00 | 900.00 | 910.00 | 8,979,600 | 0 |
| 15-Nov-2022 | 920.00 | 925.00 | 905.00 | 915.00 | 7,099,900 | 0 |
| 14-Nov-2022 | 915.00 | 925.00 | 910.00 | 920.00 | 8,569,700 | 0 |
| 11-Nov-2022 | 915.00 | 925.00 | 905.00 | 910.00 | 17,003,100 | 0 |
| 10-Nov-2022 | 920.00 | 920.00 | 900.00 | 905.00 | 11,674,100 | 0 |
| 09-Nov-2022 | 910.00 | 935.00 | 910.00 | 915.00 | 20,087,300 | 0 |
| 08-Nov-2022 | 920.00 | 930.00 | 905.00 | 910.00 | 23,544,000 | 0 |
| 07-Nov-2022 | 875.00 | 915.00 | 865.00 | 915.00 | 21,807,600 | 0 |
| 04-Nov-2022 | 885.00 | 890.00 | 865.00 | 870.00 | 14,967,600 | 0 |
| 03-Nov-2022 | 885.00 | 895.00 | 885.00 | 890.00 | 4,876,100 | 0 |
| 02-Nov-2022 | 890.00 | 905.00 | 885.00 | 895.00 | 9,091,900 | 0 |
| 01-Nov-2022 | 885.00 | 905.00 | 880.00 | 890.00 | 12,785,600 | 0 |
| 31-Oct-2022 | 880.00 | 895.00 | 875.00 | 880.00 | 7,164,000 | 0 |
| 28-Oct-2022 | 890.00 | 895.00 | 870.00 | 880.00 | 8,929,100 | 0 |
| 27-Oct-2022 | 910.00 | 910.00 | 890.00 | 895.00 | 8,440,300 | 0 |
| 26-Oct-2022 | 885.00 | 910.00 | 885.00 | 900.00 | 11,162,400 | 0 |
| 25-Oct-2022 | 880.00 | 895.00 | 870.00 | 885.00 | 16,765,900 | 0 |
| 24-Oct-2022 | 875.00 | 885.00 | 865.00 | 865.00 | 9,501,000 | 0 |
| 21-Oct-2022 | 855.00 | 880.00 | 855.00 | 865.00 | 6,220,900 | 0 |
| 20-Oct-2022 | 850.00 | 865.00 | 845.00 | 855.00 | 8,154,000 | 0 |
| 19-Oct-2022 | 845.00 | 850.00 | 820.00 | 850.00 | 17,879,700 | 0 |
| 18-Oct-2022 | 895.00 | 895.00 | 840.00 | 845.00 | 35,476,900 | 0 |
| 17-Oct-2022 | 890.00 | 895.00 | 880.00 | 890.00 | 7,817,100 | 0 |
| 14-Oct-2022 | 900.00 | 905.00 | 880.00 | 890.00 | 7,738,600 | 0 |
| 13-Oct-2022 | 900.00 | 900.00 | 885.00 | 895.00 | 8,058,100 | 0 |
| 12-Oct-2022 | 895.00 | 910.00 | 885.00 | 900.00 | 14,734,800 | 0 |
| 11-Oct-2022 | 895.00 | 905.00 | 885.00 | 890.00 | 8,534,900 | 0 |
| 10-Oct-2022 | 905.00 | 910.00 | 885.00 | 890.00 | 20,029,300 | 0 |
| 07-Oct-2022 | 925.00 | 925.00 | 900.00 | 910.00 | 6,967,800 | 0 |
| 06-Oct-2022 | 905.00 | 925.00 | 905.00 | 915.00 | 12,594,200 | 0 |
| 05-Oct-2022 | 905.00 | 915.00 | 900.00 | 905.00 | 10,949,200 | 0 |
| 04-Oct-2022 | 895.00 | 915.00 | 895.00 | 900.00 | 13,602,400 | 0 |
| 03-Oct-2022 | 885.00 | 905.00 | 885.00 | 895.00 | 14,878,900 | 0 |
| 30-Sep-2022 | 900.00 | 900.00 | 875.00 | 885.00 | 29,391,300 | 0 |
| 29-Sep-2022 | 915.00 | 920.00 | 885.00 | 890.00 | 24,237,400 | 0 |
| 28-Sep-2022 | 925.00 | 925.00 | 905.00 | 905.00 | 20,841,200 | 0 |
| 27-Sep-2022 | 930.00 | 935.00 | 915.00 | 925.00 | 29,621,000 | 0 |
| 26-Sep-2022 | 980.00 | 980.00 | 925.00 | 925.00 | 99,790,900 | 0 |
| 23-Sep-2022 | 995.00 | 1,005.00 | 980.00 | 990.00 | 21,965,100 | 0 |
| 22-Sep-2022 | 990.00 | 995.00 | 975.00 | 990.00 | 21,471,600 | 0 |
| 21-Sep-2022 | 1,025.00 | 1,030.00 | 975.00 | 990.00 | 48,040,800 | 0 |
| 20-Sep-2022 | 1,050.00 | 1,055.00 | 1,015.00 | 1,025.00 | 16,567,500 | 0 |
| 19-Sep-2022 | 1,060.00 | 1,075.00 | 1,030.00 | 1,050.00 | 38,689,400 | 0 |
| 16-Sep-2022 | 1,030.00 | 1,065.00 | 1,025.00 | 1,060.00 | 49,220,200 | 0 |
| 15-Sep-2022 | 1,035.00 | 1,070.00 | 1,025.00 | 1,030.00 | 42,003,500 | 0 |
| 14-Sep-2022 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 42,686,900 | 0 |
| 13-Sep-2022 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 40,706,400 | 0 |
| 12-Sep-2022 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 4,672,200 | 0 |
| 09-Sep-2022 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 12,122,400 | 0 |
| 08-Sep-2022 | 985.00 | 1,020.00 | 980.00 | 1,010.00 | 34,763,400 | 0 |
| 07-Sep-2022 | 1,030.00 | 1,030.00 | 980.00 | 980.00 | 27,352,500 | 0 |
| 06-Sep-2022 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 14,669,200 | 0 |
| 05-Sep-2022 | 990.00 | 1,025.00 | 985.00 | 1,010.00 | 24,890,100 | 0 |
| 02-Sep-2022 | 1,005.00 | 1,020.00 | 985.00 | 995.00 | 19,054,700 | 0 |
| 01-Sep-2022 | 1,010.00 | 1,030.00 | 995.00 | 1,000.00 | 29,770,700 | 0 |
| 31-Aug-2022 | 1,000.00 | 1,025.00 | 990.00 | 1,010.00 | 56,167,300 | 0 |
| 30-Aug-2022 | 960.00 | 990.00 | 955.00 | 990.00 | 29,309,700 | 0 |
| 29-Aug-2022 | 965.00 | 975.00 | 940.00 | 950.00 | 37,822,100 | 0 |
| 26-Aug-2022 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 8,953,500 | 0 |
| 25-Aug-2022 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 10,186,200 | 0 |
| 24-Aug-2022 | 990.00 | 1,020.00 | 980.00 | 1,000.00 | 28,126,900 | 0 |
| 23-Aug-2022 | 980.00 | 995.00 | 965.00 | 980.00 | 21,956,700 | 0 |
| 22-Aug-2022 | 1,015.00 | 1,015.00 | 975.00 | 985.00 | 33,102,000 | 0 |
| 19-Aug-2022 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 11,659,000 | 0 |
| 18-Aug-2022 | 1,015.00 | 1,045.00 | 1,010.00 | 1,030.00 | 29,368,700 | 0 |
| 16-Aug-2022 | 1,025.00 | 1,030.00 | 1,005.00 | 1,015.00 | 28,938,700 | 0 |
| 15-Aug-2022 | 985.00 | 1,030.00 | 985.00 | 1,025.00 | 65,358,100 | 0 |
| 12-Aug-2022 | 955.00 | 1,010.00 | 955.00 | 985.00 | 76,379,200 | 0 |
| 11-Aug-2022 | 950.00 | 965.00 | 940.00 | 955.00 | 13,087,000 | 0 |