| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 840.00 | 845.00 | 825.00 | 825.00 | 13,500 | 0 |
| 15-Mar-2023 | 875.00 | 885.00 | 835.00 | 850.00 | 12,900 | 0 |
| 14-Mar-2023 | 865.00 | 880.00 | 865.00 | 875.00 | 8,300 | 0 |
| 13-Mar-2023 | 900.00 | 900.00 | 880.00 | 880.00 | 2,400 | 0 |
| 10-Mar-2023 | 890.00 | 900.00 | 885.00 | 900.00 | 1,300 | 0 |
| 09-Mar-2023 | 895.00 | 895.00 | 865.00 | 890.00 | 2,600 | 0 |
| 08-Mar-2023 | 895.00 | 895.00 | 870.00 | 895.00 | 2,500 | 0 |
| 07-Mar-2023 | 905.00 | 905.00 | 890.00 | 895.00 | 4,800 | 0 |
| 06-Mar-2023 | 875.00 | 905.00 | 870.00 | 905.00 | 1,000 | 0 |
| 03-Mar-2023 | 870.00 | 890.00 | 870.00 | 885.00 | 1,100 | 0 |
| 02-Mar-2023 | 900.00 | 900.00 | 885.00 | 890.00 | 11,600 | 0 |
| 01-Mar-2023 | 875.00 | 905.00 | 875.00 | 905.00 | 3,400 | 0 |
| 28-Feb-2023 | 900.00 | 1,020.00 | 875.00 | 900.00 | 33,500 | 0 |
| 27-Feb-2023 | 900.00 | 950.00 | 895.00 | 895.00 | 4,000 | 0 |
| 24-Feb-2023 | 895.00 | 900.00 | 890.00 | 900.00 | 7,900 | 0 |
| 23-Feb-2023 | 890.00 | 910.00 | 890.00 | 910.00 | 66,400 | 0 |
| 22-Feb-2023 | 875.00 | 890.00 | 875.00 | 890.00 | 1,000 | 0 |
| 21-Feb-2023 | 900.00 | 900.00 | 870.00 | 890.00 | 14,900 | 0 |
| 20-Feb-2023 | 880.00 | 910.00 | 880.00 | 910.00 | 74,300 | 0 |
| 17-Feb-2023 | 865.00 | 870.00 | 855.00 | 870.00 | 1,200 | 0 |
| 16-Feb-2023 | 870.00 | 870.00 | 855.00 | 870.00 | 3,800 | 0 |
| 15-Feb-2023 | 845.00 | 870.00 | 845.00 | 870.00 | 4,800 | 0 |
| 14-Feb-2023 | 855.00 | 855.00 | 845.00 | 845.00 | 1,900 | 0 |
| 13-Feb-2023 | 870.00 | 870.00 | 830.00 | 860.00 | 53,200 | 0 |
| 10-Feb-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 100 | 0 |
| 09-Feb-2023 | 860.00 | 870.00 | 860.00 | 870.00 | 36,300 | 0 |
| 08-Feb-2023 | 850.00 | 865.00 | 850.00 | 865.00 | 1,000 | 0 |
| 07-Feb-2023 | 845.00 | 875.00 | 840.00 | 850.00 | 411,700 | 0 |
| 06-Feb-2023 | 855.00 | 855.00 | 840.00 | 845.00 | 3,200 | 0 |
| 03-Feb-2023 | 875.00 | 875.00 | 870.00 | 870.00 | 8,200 | 0 |
| 02-Feb-2023 | 850.00 | 880.00 | 850.00 | 855.00 | 203,800 | 0 |
| 01-Feb-2023 | 860.00 | 880.00 | 855.00 | 880.00 | 9,600 | 0 |
| 31-Jan-2023 | 840.00 | 860.00 | 830.00 | 860.00 | 120,200 | 0 |
| 30-Jan-2023 | 845.00 | 845.00 | 830.00 | 840.00 | 63,500 | 0 |
| 27-Jan-2023 | 840.00 | 850.00 | 840.00 | 850.00 | 173,300 | 0 |
| 26-Jan-2023 | 855.00 | 855.00 | 830.00 | 850.00 | 10,000 | 0 |
| 25-Jan-2023 | 875.00 | 880.00 | 860.00 | 880.00 | 4,900 | 0 |
| 24-Jan-2023 | 910.00 | 910.00 | 880.00 | 880.00 | 6,200 | 0 |
| 20-Jan-2023 | 910.00 | 910.00 | 900.00 | 900.00 | 13,100 | 0 |
| 19-Jan-2023 | 890.00 | 900.00 | 880.00 | 900.00 | 5,700 | 0 |
| 18-Jan-2023 | 875.00 | 895.00 | 865.00 | 885.00 | 4,700 | 0 |
| 17-Jan-2023 | 855.00 | 895.00 | 855.00 | 870.00 | 5,200 | 0 |
| 16-Jan-2023 | 860.00 | 870.00 | 830.00 | 865.00 | 24,700 | 0 |
| 13-Jan-2023 | 845.00 | 880.00 | 840.00 | 855.00 | 5,600 | 0 |
| 12-Jan-2023 | 860.00 | 885.00 | 835.00 | 840.00 | 7,900 | 0 |
| 11-Jan-2023 | 850.00 | 850.00 | 825.00 | 830.00 | 9,700 | 0 |
| 10-Jan-2023 | 860.00 | 860.00 | 840.00 | 840.00 | 15,500 | 0 |
| 09-Jan-2023 | 855.00 | 860.00 | 855.00 | 855.00 | 2,100 | 0 |
| 06-Jan-2023 | 875.00 | 875.00 | 855.00 | 855.00 | 1,400 | 0 |
| 05-Jan-2023 | 855.00 | 885.00 | 850.00 | 875.00 | 6,800 | 0 |
| 04-Jan-2023 | 860.00 | 880.00 | 855.00 | 855.00 | 5,900 | 0 |
| 03-Jan-2023 | 865.00 | 870.00 | 850.00 | 855.00 | 38,000 | 0 |
| 02-Jan-2023 | 865.00 | 865.00 | 840.00 | 860.00 | 22,100 | 0 |
| 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 |