| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 855.00 | 880.00 | 845.00 | 865.00 | 11,400 | 0 |
| 29-Dec-2022 | 855.00 | 865.00 | 850.00 | 865.00 | 4,800 | 0 |
| 28-Dec-2022 | 885.00 | 885.00 | 855.00 | 860.00 | 30,200 | 0 |
| 27-Dec-2022 | 915.00 | 915.00 | 895.00 | 895.00 | 4,500 | 0 |
| 26-Dec-2022 | 895.00 | 900.00 | 885.00 | 900.00 | 3,900 | 0 |
| 23-Dec-2022 | 890.00 | 905.00 | 885.00 | 895.00 | 12,500 | 0 |
| 22-Dec-2022 | 905.00 | 905.00 | 865.00 | 885.00 | 44,600 | 0 |
| 21-Dec-2022 | 935.00 | 975.00 | 890.00 | 890.00 | 265,700 | 0 |
| 20-Dec-2022 | 940.00 | 950.00 | 900.00 | 940.00 | 26,100 | 0 |
| 19-Dec-2022 | 940.00 | 965.00 | 915.00 | 915.00 | 23,100 | 0 |
| 16-Dec-2022 | 950.00 | 970.00 | 940.00 | 940.00 | 6,800 | 0 |
| 15-Dec-2022 | 950.00 | 950.00 | 950.00 | 950.00 | 1,100 | 0 |
| 14-Dec-2022 | 955.00 | 960.00 | 905.00 | 955.00 | 35,400 | 0 |
| 13-Dec-2022 | 940.00 | 955.00 | 940.00 | 940.00 | 3,300 | 0 |
| 12-Dec-2022 | 940.00 | 995.00 | 925.00 | 970.00 | 5,200 | 0 |
| 09-Dec-2022 | 940.00 | 980.00 | 910.00 | 940.00 | 32,100 | 0 |
| 08-Dec-2022 | 975.00 | 980.00 | 940.00 | 950.00 | 12,100 | 0 |
| 07-Dec-2022 | 970.00 | 980.00 | 925.00 | 970.00 | 3,500 | 0 |
| 06-Dec-2022 | 960.00 | 995.00 | 930.00 | 970.00 | 30,000 | 0 |
| 05-Dec-2022 | 985.00 | 990.00 | 940.00 | 965.00 | 66,200 | 0 |
| 02-Dec-2022 | 965.00 | 1,060.00 | 950.00 | 985.00 | 423,400 | 0 |
| 01-Dec-2022 | 1,000.00 | 1,015.00 | 935.00 | 965.00 | 436,100 | 0 |
| 30-Nov-2022 | 920.00 | 940.00 | 915.00 | 940.00 | 16,500 | 0 |
| 29-Nov-2022 | 930.00 | 940.00 | 900.00 | 940.00 | 16,100 | 0 |
| 28-Nov-2022 | 935.00 | 935.00 | 920.00 | 930.00 | 2,200 | 0 |
| 25-Nov-2022 | 925.00 | 930.00 | 925.00 | 930.00 | 200 | 0 |
| 24-Nov-2022 | 920.00 | 925.00 | 900.00 | 920.00 | 15,600 | 0 |
| 23-Nov-2022 | 935.00 | 935.00 | 920.00 | 920.00 | 2,100 | 0 |
| 22-Nov-2022 | 945.00 | 945.00 | 920.00 | 935.00 | 7,500 | 0 |
| 21-Nov-2022 | 920.00 | 940.00 | 900.00 | 920.00 | 17,000 | 0 |
| 18-Nov-2022 | 910.00 | 940.00 | 880.00 | 920.00 | 121,700 | 0 |
| 17-Nov-2022 | 925.00 | 950.00 | 910.00 | 910.00 | 20,000 | 0 |
| 16-Nov-2022 | 900.00 | 950.00 | 900.00 | 925.00 | 79,600 | 0 |
| 15-Nov-2022 | 985.00 | 1,010.00 | 915.00 | 915.00 | 387,200 | 0 |
| 14-Nov-2022 | 895.00 | 1,100.00 | 890.00 | 980.00 | 953,700 | 0 |
| 11-Nov-2022 | 915.00 | 935.00 | 900.00 | 900.00 | 5,300 | 0 |
| 10-Nov-2022 | 890.00 | 915.00 | 890.00 | 915.00 | 4,000 | 0 |
| 09-Nov-2022 | 890.00 | 920.00 | 890.00 | 905.00 | 7,300 | 0 |
| 08-Nov-2022 | 890.00 | 940.00 | 890.00 | 890.00 | 43,600 | 0 |
| 07-Nov-2022 | 900.00 | 910.00 | 890.00 | 910.00 | 3,000 | 0 |
| 04-Nov-2022 | 920.00 | 920.00 | 890.00 | 920.00 | 400 | 0 |
| 03-Nov-2022 | 940.00 | 940.00 | 880.00 | 895.00 | 22,700 | 0 |
| 02-Nov-2022 | 900.00 | 950.00 | 900.00 | 945.00 | 16,500 | 0 |
| 01-Nov-2022 | 900.00 | 900.00 | 885.00 | 900.00 | 11,700 | 0 |
| 31-Oct-2022 | 875.00 | 900.00 | 870.00 | 900.00 | 12,900 | 0 |
| 28-Oct-2022 | 900.00 | 900.00 | 900.00 | 900.00 | 1,400 | 0 |
| 27-Oct-2022 | 900.00 | 900.00 | 895.00 | 895.00 | 2,500 | 0 |
| 26-Oct-2022 | 885.00 | 900.00 | 885.00 | 900.00 | 7,000 | 0 |
| 25-Oct-2022 | 900.00 | 900.00 | 900.00 | 900.00 | 2,700 | 0 |
| 24-Oct-2022 | 875.00 | 900.00 | 840.00 | 900.00 | 19,200 | 0 |
| 21-Oct-2022 | 875.00 | 900.00 | 875.00 | 885.00 | 13,000 | 0 |
| 20-Oct-2022 | 880.00 | 885.00 | 865.00 | 885.00 | 9,800 | 0 |
| 19-Oct-2022 | 850.00 | 895.00 | 850.00 | 885.00 | 5,500 | 0 |
| 18-Oct-2022 | 895.00 | 895.00 | 890.00 | 895.00 | 7,500 | 0 |
| 17-Oct-2022 | 875.00 | 895.00 | 875.00 | 895.00 | 20,300 | 0 |
| 14-Oct-2022 | 895.00 | 895.00 | 875.00 | 875.00 | 3,300 | 0 |
| 13-Oct-2022 | 895.00 | 900.00 | 895.00 | 900.00 | 1,000 | 0 |
| 12-Oct-2022 | 900.00 | 900.00 | 895.00 | 900.00 | 5,700 | 0 |
| 11-Oct-2022 | 905.00 | 905.00 | 905.00 | 905.00 | 0 | 0 |
| 10-Oct-2022 | 915.00 | 915.00 | 870.00 | 905.00 | 10,900 | 0 |
| 07-Oct-2022 | 885.00 | 915.00 | 885.00 | 915.00 | 600 | 0 |
| 06-Oct-2022 | 895.00 | 920.00 | 895.00 | 920.00 | 12,500 | 0 |
| 05-Oct-2022 | 890.00 | 905.00 | 890.00 | 900.00 | 5,400 | 0 |
| 04-Oct-2022 | 885.00 | 910.00 | 885.00 | 885.00 | 1,300 | 0 |
| 03-Oct-2022 | 905.00 | 905.00 | 880.00 | 880.00 | 2,800 | 0 |
| 30-Sep-2022 | 900.00 | 910.00 | 895.00 | 910.00 | 15,200 | 0 |
| 29-Sep-2022 | 900.00 | 920.00 | 875.00 | 905.00 | 17,300 | 0 |
| 28-Sep-2022 | 900.00 | 920.00 | 900.00 | 920.00 | 3,800 | 0 |
| 27-Sep-2022 | 945.00 | 945.00 | 900.00 | 900.00 | 27,500 | 0 |
| 26-Sep-2022 | 890.00 | 900.00 | 890.00 | 900.00 | 15,800 | 0 |
| 23-Sep-2022 | 900.00 | 900.00 | 885.00 | 895.00 | 5,000 | 0 |
| 22-Sep-2022 | 885.00 | 915.00 | 875.00 | 890.00 | 24,400 | 0 |
| 21-Sep-2022 | 905.00 | 905.00 | 880.00 | 900.00 | 38,100 | 0 |
| 20-Sep-2022 | 915.00 | 920.00 | 905.00 | 915.00 | 28,200 | 0 |
| 19-Sep-2022 | 935.00 | 945.00 | 905.00 | 920.00 | 68,300 | 0 |
| 16-Sep-2022 | 930.00 | 940.00 | 925.00 | 940.00 | 7,600 | 0 |
| 15-Sep-2022 | 945.00 | 975.00 | 920.00 | 925.00 | 19,700 | 0 |
| 14-Sep-2022 | 930.00 | 955.00 | 920.00 | 945.00 | 23,200 | 0 |
| 13-Sep-2022 | 925.00 | 940.00 | 920.00 | 930.00 | 6,600 | 0 |
| 12-Sep-2022 | 935.00 | 935.00 | 915.00 | 915.00 | 29,800 | 0 |
| 09-Sep-2022 | 950.00 | 950.00 | 930.00 | 935.00 | 33,900 | 0 |
| 08-Sep-2022 | 955.00 | 955.00 | 940.00 | 955.00 | 27,100 | 0 |
| 07-Sep-2022 | 930.00 | 970.00 | 925.00 | 955.00 | 24,100 | 0 |
| 06-Sep-2022 | 975.00 | 975.00 | 920.00 | 935.00 | 195,100 | 0 |
| 05-Sep-2022 | 980.00 | 980.00 | 965.00 | 975.00 | 42,200 | 0 |
| 02-Sep-2022 | 995.00 | 995.00 | 975.00 | 980.00 | 5,300 | 0 |
| 01-Sep-2022 | 980.00 | 1,000.00 | 980.00 | 980.00 | 110,300 | 0 |
| 31-Aug-2022 | 980.00 | 990.00 | 980.00 | 980.00 | 27,300 | 0 |
| 30-Aug-2022 | 985.00 | 985.00 | 970.00 | 980.00 | 15,500 | 0 |
| 29-Aug-2022 | 980.00 | 995.00 | 980.00 | 980.00 | 26,200 | 0 |
| 26-Aug-2022 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 168,100 | 0 |
| 25-Aug-2022 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 25,800 | 0 |
| 24-Aug-2022 | 1,020.00 | 1,020.00 | 960.00 | 1,000.00 | 398,800 | 0 |
| 23-Aug-2022 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 8,300 | 0 |
| 22-Aug-2022 | 1,045.00 | 1,045.00 | 1,015.00 | 1,030.00 | 25,400 | 0 |
| 19-Aug-2022 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 10,800 | 0 |
| 18-Aug-2022 | 1,025.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,529,600 | 0 |
| 16-Aug-2022 | 1,020.00 | 1,035.00 | 1,000.00 | 1,025.00 | 2,089,500 | 0 |
| 15-Aug-2022 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 4,500 | 0 |
| 12-Aug-2022 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,033,600 | 0 |