| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 700.00 | 700.00 | 675.00 | 685.00 | 42,200 | 0 |
| 15-Mar-2023 | 705.00 | 705.00 | 700.00 | 700.00 | 15,100 | 0 |
| 14-Mar-2023 | 730.00 | 730.00 | 700.00 | 700.00 | 280,500 | 0 |
| 13-Mar-2023 | 745.00 | 745.00 | 720.00 | 735.00 | 141,300 | 0 |
| 10-Mar-2023 | 750.00 | 775.00 | 750.00 | 750.00 | 80,000 | 0 |
| 09-Mar-2023 | 760.00 | 785.00 | 750.00 | 750.00 | 126,100 | 0 |
| 08-Mar-2023 | 760.00 | 760.00 | 745.00 | 760.00 | 10,900 | 0 |
| 07-Mar-2023 | 770.00 | 775.00 | 755.00 | 760.00 | 26,900 | 0 |
| 06-Mar-2023 | 785.00 | 790.00 | 765.00 | 770.00 | 44,000 | 0 |
| 03-Mar-2023 | 790.00 | 790.00 | 780.00 | 790.00 | 18,900 | 0 |
| 02-Mar-2023 | 785.00 | 790.00 | 780.00 | 790.00 | 20,500 | 0 |
| 01-Mar-2023 | 790.00 | 795.00 | 785.00 | 785.00 | 18,100 | 0 |
| 28-Feb-2023 | 790.00 | 790.00 | 790.00 | 790.00 | 9,500 | 0 |
| 27-Feb-2023 | 795.00 | 795.00 | 790.00 | 790.00 | 26,700 | 0 |
| 24-Feb-2023 | 790.00 | 795.00 | 780.00 | 790.00 | 55,800 | 0 |
| 23-Feb-2023 | 790.00 | 790.00 | 780.00 | 790.00 | 22,100 | 0 |
| 22-Feb-2023 | 785.00 | 790.00 | 785.00 | 790.00 | 3,400 | 0 |
| 21-Feb-2023 | 795.00 | 795.00 | 790.00 | 790.00 | 2,000 | 0 |
| 20-Feb-2023 | 790.00 | 790.00 | 785.00 | 785.00 | 5,100 | 0 |
| 17-Feb-2023 | 775.00 | 795.00 | 775.00 | 790.00 | 9,200 | 0 |
| 16-Feb-2023 | 790.00 | 790.00 | 775.00 | 790.00 | 13,000 | 0 |
| 15-Feb-2023 | 800.00 | 800.00 | 795.00 | 795.00 | 8,600 | 0 |
| 14-Feb-2023 | 805.00 | 810.00 | 775.00 | 800.00 | 74,100 | 0 |
| 13-Feb-2023 | 785.00 | 805.00 | 780.00 | 805.00 | 22,200 | 0 |
| 10-Feb-2023 | 795.00 | 795.00 | 770.00 | 795.00 | 111,300 | 0 |
| 09-Feb-2023 | 795.00 | 800.00 | 795.00 | 795.00 | 31,700 | 0 |
| 08-Feb-2023 | 805.00 | 805.00 | 800.00 | 800.00 | 27,900 | 0 |
| 07-Feb-2023 | 805.00 | 810.00 | 800.00 | 800.00 | 11,800 | 0 |
| 06-Feb-2023 | 800.00 | 835.00 | 790.00 | 800.00 | 54,600 | 0 |
| 03-Feb-2023 | 785.00 | 790.00 | 780.00 | 780.00 | 44,000 | 0 |
| 02-Feb-2023 | 780.00 | 780.00 | 775.00 | 780.00 | 63,100 | 0 |
| 01-Feb-2023 | 785.00 | 785.00 | 780.00 | 780.00 | 20,100 | 0 |
| 31-Jan-2023 | 780.00 | 785.00 | 775.00 | 785.00 | 29,800 | 0 |
| 30-Jan-2023 | 800.00 | 800.00 | 770.00 | 790.00 | 372,700 | 0 |
| 27-Jan-2023 | 790.00 | 795.00 | 780.00 | 790.00 | 48,500 | 0 |
| 26-Jan-2023 | 790.00 | 790.00 | 775.00 | 790.00 | 84,700 | 0 |
| 25-Jan-2023 | 785.00 | 790.00 | 780.00 | 790.00 | 7,700 | 0 |
| 24-Jan-2023 | 795.00 | 815.00 | 775.00 | 795.00 | 8,500 | 0 |
| 20-Jan-2023 | 800.00 | 800.00 | 780.00 | 795.00 | 8,300 | 0 |
| 19-Jan-2023 | 800.00 | 805.00 | 790.00 | 790.00 | 22,800 | 0 |
| 18-Jan-2023 | 785.00 | 785.00 | 775.00 | 785.00 | 23,600 | 0 |
| 17-Jan-2023 | 785.00 | 795.00 | 780.00 | 785.00 | 8,000 | 0 |
| 16-Jan-2023 | 795.00 | 795.00 | 775.00 | 790.00 | 67,200 | 0 |
| 13-Jan-2023 | 800.00 | 800.00 | 780.00 | 800.00 | 25,000 | 0 |
| 12-Jan-2023 | 780.00 | 795.00 | 780.00 | 790.00 | 56,400 | 0 |
| 11-Jan-2023 | 785.00 | 790.00 | 780.00 | 785.00 | 23,800 | 0 |
| 10-Jan-2023 | 775.00 | 810.00 | 775.00 | 795.00 | 10,300 | 0 |
| 09-Jan-2023 | 795.00 | 795.00 | 780.00 | 780.00 | 21,300 | 0 |
| 06-Jan-2023 | 795.00 | 800.00 | 790.00 | 795.00 | 6,800 | 0 |
| 05-Jan-2023 | 790.00 | 800.00 | 790.00 | 795.00 | 26,400 | 0 |
| 04-Jan-2023 | 795.00 | 805.00 | 790.00 | 790.00 | 31,700 | 0 |
| 03-Jan-2023 | 805.00 | 815.00 | 790.00 | 790.00 | 23,800 | 0 |
| 02-Jan-2023 | 815.00 | 815.00 | 800.00 | 805.00 | 3,900 | 0 |
| 30-Dec-2022 | 805.00 | 815.00 | 805.00 | 815.00 | 3,100 | 0 |
| 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 |