| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 780.00 | 835.00 | 780.00 | 805.00 | 13,200 | 0 |
| 28-Dec-2022 | 810.00 | 825.00 | 810.00 | 810.00 | 35,600 | 0 |
| 27-Dec-2022 | 810.00 | 810.00 | 810.00 | 810.00 | 12,500 | 0 |
| 26-Dec-2022 | 825.00 | 825.00 | 795.00 | 820.00 | 3,000 | 0 |
| 23-Dec-2022 | 835.00 | 835.00 | 825.00 | 825.00 | 1,500 | 0 |
| 22-Dec-2022 | 840.00 | 840.00 | 795.00 | 800.00 | 13,300 | 0 |
| 21-Dec-2022 | 785.00 | 800.00 | 780.00 | 800.00 | 73,300 | 0 |
| 20-Dec-2022 | 795.00 | 800.00 | 790.00 | 790.00 | 2,500 | 0 |
| 19-Dec-2022 | 800.00 | 800.00 | 795.00 | 795.00 | 3,400 | 0 |
| 16-Dec-2022 | 815.00 | 815.00 | 800.00 | 800.00 | 6,800 | 0 |
| 15-Dec-2022 | 805.00 | 815.00 | 805.00 | 815.00 | 4,700 | 0 |
| 14-Dec-2022 | 800.00 | 800.00 | 795.00 | 800.00 | 4,500 | 0 |
| 13-Dec-2022 | 825.00 | 825.00 | 785.00 | 800.00 | 174,600 | 0 |
| 12-Dec-2022 | 795.00 | 895.00 | 785.00 | 815.00 | 45,800 | 0 |
| 09-Dec-2022 | 840.00 | 895.00 | 785.00 | 785.00 | 302,800 | 0 |
| 08-Dec-2022 | 845.00 | 860.00 | 785.00 | 840.00 | 119,100 | 0 |
| 07-Dec-2022 | 910.00 | 910.00 | 840.00 | 840.00 | 162,700 | 0 |
| 06-Dec-2022 | 955.00 | 955.00 | 900.00 | 900.00 | 334,600 | 0 |
| 05-Dec-2022 | 975.00 | 975.00 | 965.00 | 965.00 | 13,300 | 0 |
| 02-Dec-2022 | 985.00 | 990.00 | 965.00 | 975.00 | 23,400 | 0 |
| 01-Dec-2022 | 965.00 | 985.00 | 965.00 | 970.00 | 16,900 | 0 |
| 30-Nov-2022 | 990.00 | 990.00 | 940.00 | 965.00 | 102,700 | 0 |
| 29-Nov-2022 | 995.00 | 995.00 | 975.00 | 985.00 | 73,700 | 0 |
| 28-Nov-2022 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 16,500 | 0 |
| 25-Nov-2022 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 6,300 | 0 |
| 24-Nov-2022 | 990.00 | 1,000.00 | 985.00 | 990.00 | 38,600 | 0 |
| 23-Nov-2022 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 139,800 | 0 |
| 22-Nov-2022 | 1,000.00 | 1,020.00 | 990.00 | 1,015.00 | 39,800 | 0 |
| 21-Nov-2022 | 1,035.00 | 1,035.00 | 1,000.00 | 1,000.00 | 24,900 | 0 |
| 18-Nov-2022 | 1,005.00 | 1,035.00 | 1,000.00 | 1,035.00 | 27,400 | 0 |
| 17-Nov-2022 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 14,900 | 0 |
| 16-Nov-2022 | 1,010.00 | 1,035.00 | 995.00 | 1,000.00 | 36,800 | 0 |
| 15-Nov-2022 | 1,025.00 | 1,025.00 | 990.00 | 1,010.00 | 22,300 | 0 |
| 14-Nov-2022 | 1,065.00 | 1,065.00 | 990.00 | 1,025.00 | 185,300 | 0 |
| 11-Nov-2022 | 1,010.00 | 1,110.00 | 1,005.00 | 1,060.00 | 155,100 | 0 |
| 10-Nov-2022 | 1,025.00 | 1,025.00 | 990.00 | 1,010.00 | 47,400 | 0 |
| 09-Nov-2022 | 1,050.00 | 1,070.00 | 1,015.00 | 1,020.00 | 121,300 | 0 |
| 08-Nov-2022 | 1,115.00 | 1,115.00 | 1,040.00 | 1,050.00 | 365,200 | 0 |
| 07-Nov-2022 | 1,135.00 | 1,150.00 | 1,100.00 | 1,115.00 | 147,000 | 0 |
| 04-Nov-2022 | 1,010.00 | 1,140.00 | 1,010.00 | 1,130.00 | 519,000 | 0 |
| 03-Nov-2022 | 1,000.00 | 1,055.00 | 995.00 | 1,010.00 | 106,300 | 0 |
| 02-Nov-2022 | 1,000.00 | 1,045.00 | 985.00 | 1,000.00 | 190,700 | 0 |
| 01-Nov-2022 | 1,000.00 | 1,060.00 | 985.00 | 985.00 | 204,800 | 0 |
| 31-Oct-2022 | 1,015.00 | 1,070.00 | 1,000.00 | 1,005.00 | 108,300 | 0 |
| 28-Oct-2022 | 1,060.00 | 1,070.00 | 1,000.00 | 1,005.00 | 191,300 | 0 |
| 27-Oct-2022 | 1,090.00 | 1,090.00 | 1,045.00 | 1,060.00 | 239,900 | 0 |
| 26-Oct-2022 | 1,085.00 | 1,120.00 | 1,080.00 | 1,090.00 | 233,500 | 0 |
| 25-Oct-2022 | 1,080.00 | 1,100.00 | 1,060.00 | 1,080.00 | 192,900 | 0 |
| 24-Oct-2022 | 1,060.00 | 1,125.00 | 1,060.00 | 1,065.00 | 701,200 | 0 |
| 21-Oct-2022 | 1,045.00 | 1,070.00 | 985.00 | 1,040.00 | 429,400 | 0 |
| 20-Oct-2022 | 1,115.00 | 1,115.00 | 1,045.00 | 1,045.00 | 646,000 | 0 |
| 19-Oct-2022 | 970.00 | 1,145.00 | 965.00 | 1,120.00 | 2,644,100 | 0 |
| 18-Oct-2022 | 1,030.00 | 1,145.00 | 960.00 | 965.00 | 1,098,400 | 0 |
| 17-Oct-2022 | 970.00 | 1,175.00 | 970.00 | 1,030.00 | 2,823,900 | 0 |
| 14-Oct-2022 | 940.00 | 985.00 | 915.00 | 940.00 | 41,600 | 0 |
| 13-Oct-2022 | 990.00 | 990.00 | 940.00 | 940.00 | 53,500 | 0 |
| 12-Oct-2022 | 990.00 | 1,015.00 | 970.00 | 980.00 | 53,400 | 0 |
| 11-Oct-2022 | 1,020.00 | 1,020.00 | 980.00 | 990.00 | 71,000 | 0 |
| 10-Oct-2022 | 1,055.00 | 1,065.00 | 1,005.00 | 1,005.00 | 53,100 | 0 |
| 07-Oct-2022 | 1,075.00 | 1,080.00 | 1,055.00 | 1,055.00 | 36,200 | 0 |
| 06-Oct-2022 | 1,155.00 | 1,155.00 | 1,075.00 | 1,075.00 | 347,200 | 0 |
| 05-Oct-2022 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 21,500 | 0 |
| 04-Oct-2022 | 1,175.00 | 1,180.00 | 1,155.00 | 1,160.00 | 213,300 | 0 |
| 03-Oct-2022 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 64,700 | 0 |
| 30-Sep-2022 | 1,185.00 | 1,185.00 | 1,160.00 | 1,175.00 | 24,700 | 0 |
| 29-Sep-2022 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 5,200 | 0 |
| 28-Sep-2022 | 1,185.00 | 1,205.00 | 1,185.00 | 1,200.00 | 7,500 | 0 |
| 27-Sep-2022 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 33,200 | 0 |
| 26-Sep-2022 | 1,205.00 | 1,205.00 | 1,180.00 | 1,190.00 | 43,700 | 0 |
| 23-Sep-2022 | 1,215.00 | 1,215.00 | 1,195.00 | 1,205.00 | 2,500 | 0 |
| 22-Sep-2022 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 32,500 | 0 |
| 21-Sep-2022 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 6,800 | 0 |
| 20-Sep-2022 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 37,500 | 0 |
| 19-Sep-2022 | 1,215.00 | 1,220.00 | 1,210.00 | 1,210.00 | 13,200 | 0 |
| 16-Sep-2022 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 26,100 | 0 |
| 15-Sep-2022 | 1,230.00 | 1,230.00 | 1,210.00 | 1,225.00 | 120,700 | 0 |
| 14-Sep-2022 | 1,250.00 | 1,250.00 | 1,225.00 | 1,230.00 | 15,600 | 0 |
| 13-Sep-2022 | 1,225.00 | 1,245.00 | 1,225.00 | 1,230.00 | 11,900 | 0 |
| 12-Sep-2022 | 1,235.00 | 1,250.00 | 1,225.00 | 1,250.00 | 14,600 | 0 |
| 09-Sep-2022 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 5,600 | 0 |
| 08-Sep-2022 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 5,500 | 0 |
| 07-Sep-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 23,700 | 0 |
| 06-Sep-2022 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 14,400 | 0 |
| 05-Sep-2022 | 1,250.00 | 1,280.00 | 1,240.00 | 1,250.00 | 17,900 | 0 |
| 02-Sep-2022 | 1,235.00 | 1,255.00 | 1,230.00 | 1,250.00 | 11,700 | 0 |
| 01-Sep-2022 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 4,800 | 0 |
| 31-Aug-2022 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 9,600 | 0 |
| 30-Aug-2022 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 36,300 | 0 |
| 29-Aug-2022 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 19,300 | 0 |
| 26-Aug-2022 | 1,235.00 | 1,235.00 | 1,210.00 | 1,225.00 | 71,800 | 0 |
| 25-Aug-2022 | 1,245.00 | 1,250.00 | 1,240.00 | 1,250.00 | 13,700 | 0 |
| 24-Aug-2022 | 1,285.00 | 1,285.00 | 1,250.00 | 1,265.00 | 3,300 | 0 |
| 23-Aug-2022 | 1,280.00 | 1,285.00 | 1,240.00 | 1,265.00 | 2,100 | 0 |
| 22-Aug-2022 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 8,300 | 0 |
| 19-Aug-2022 | 1,260.00 | 1,260.00 | 1,210.00 | 1,250.00 | 71,500 | 0 |
| 18-Aug-2022 | 1,260.00 | 1,270.00 | 1,255.00 | 1,260.00 | 9,000 | 0 |
| 16-Aug-2022 | 1,265.00 | 1,265.00 | 1,260.00 | 1,265.00 | 2,600 | 0 |
| 15-Aug-2022 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 35,900 | 0 |
| 12-Aug-2022 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 27,600 | 0 |
| 11-Aug-2022 | 1,210.00 | 1,250.00 | 1,210.00 | 1,235.00 | 13,000 | 0 |