| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 520.00 | 550.00 | 500.00 | 540.00 | 15,000 | 0 |
| 29-Dec-2022 | 530.00 | 545.00 | 492.00 | 520.00 | 19,600 | 0 |
| 28-Dec-2022 | 500.00 | 535.00 | 500.00 | 510.00 | 10,300 | 0 |
| 27-Dec-2022 | 492.00 | 510.00 | 492.00 | 505.00 | 600 | 0 |
| 26-Dec-2022 | 520.00 | 520.00 | 486.00 | 520.00 | 41,400 | 0 |
| 23-Dec-2022 | 515.00 | 530.00 | 515.00 | 520.00 | 1,000 | 0 |
| 22-Dec-2022 | 490.00 | 550.00 | 482.00 | 535.00 | 40,700 | 0 |
| 21-Dec-2022 | 490.00 | 490.00 | 490.00 | 490.00 | 500 | 0 |
| 20-Dec-2022 | 498.00 | 500.00 | 482.00 | 498.00 | 39,700 | 0 |
| 19-Dec-2022 | 498.00 | 498.00 | 498.00 | 498.00 | 1,500 | 0 |
| 16-Dec-2022 | 520.00 | 555.00 | 510.00 | 510.00 | 13,400 | 0 |
| 15-Dec-2022 | 515.00 | 590.00 | 494.00 | 520.00 | 150,200 | 0 |
| 14-Dec-2022 | 540.00 | 565.00 | 490.00 | 505.00 | 148,700 | 0 |
| 13-Dec-2022 | 486.00 | 540.00 | 486.00 | 505.00 | 10,000 | 0 |
| 12-Dec-2022 | 492.00 | 510.00 | 484.00 | 486.00 | 33,400 | 0 |
| 09-Dec-2022 | 500.00 | 520.00 | 470.00 | 520.00 | 51,800 | 0 |
| 08-Dec-2022 | 510.00 | 510.00 | 505.00 | 505.00 | 1,300 | 0 |
| 07-Dec-2022 | 510.00 | 530.00 | 484.00 | 530.00 | 91,800 | 0 |
| 06-Dec-2022 | 510.00 | 520.00 | 478.00 | 478.00 | 33,000 | 0 |
| 05-Dec-2022 | 494.00 | 510.00 | 462.00 | 510.00 | 35,000 | 0 |
| 02-Dec-2022 | 505.00 | 525.00 | 492.00 | 492.00 | 11,500 | 0 |
| 01-Dec-2022 | 560.00 | 560.00 | 525.00 | 525.00 | 25,700 | 0 |
| 30-Nov-2022 | 520.00 | 560.00 | 515.00 | 560.00 | 311,700 | 0 |
| 29-Nov-2022 | 510.00 | 530.00 | 500.00 | 520.00 | 130,800 | 0 |
| 28-Nov-2022 | 510.00 | 525.00 | 484.00 | 525.00 | 46,400 | 0 |
| 25-Nov-2022 | 510.00 | 570.00 | 510.00 | 510.00 | 30,500 | 0 |
| 24-Nov-2022 | 535.00 | 565.00 | 505.00 | 510.00 | 75,300 | 0 |
| 23-Nov-2022 | 520.00 | 550.00 | 500.00 | 540.00 | 86,700 | 0 |
| 22-Nov-2022 | 484.00 | 525.00 | 484.00 | 520.00 | 41,400 | 0 |
| 21-Nov-2022 | 484.00 | 520.00 | 480.00 | 480.00 | 42,300 | 0 |
| 18-Nov-2022 | 520.00 | 540.00 | 476.00 | 496.00 | 112,700 | 0 |
| 17-Nov-2022 | 515.00 | 515.00 | 480.00 | 500.00 | 88,200 | 0 |
| 16-Nov-2022 | 550.00 | 570.00 | 515.00 | 515.00 | 232,700 | 0 |
| 15-Nov-2022 | 515.00 | 550.00 | 500.00 | 550.00 | 193,000 | 0 |
| 14-Nov-2022 | 420.00 | 510.00 | 420.00 | 510.00 | 233,500 | 0 |
| 11-Nov-2022 | 376.00 | 420.00 | 374.00 | 420.00 | 122,300 | 0 |
| 10-Nov-2022 | 382.00 | 466.00 | 354.00 | 372.00 | 117,300 | 0 |
| 09-Nov-2022 | 408.00 | 408.00 | 378.00 | 380.00 | 47,500 | 0 |
| 08-Nov-2022 | 434.00 | 434.00 | 404.00 | 404.00 | 15,400 | 0 |
| 07-Nov-2022 | 466.00 | 470.00 | 434.00 | 434.00 | 15,800 | 0 |
| 04-Nov-2022 | 500.00 | 500.00 | 466.00 | 466.00 | 28,400 | 0 |
| 03-Nov-2022 | 500.00 | 500.00 | 478.00 | 500.00 | 8,600 | 0 |
| 02-Nov-2022 | 530.00 | 530.00 | 496.00 | 500.00 | 19,600 | 0 |
| 01-Nov-2022 | 555.00 | 560.00 | 525.00 | 530.00 | 167,100 | 0 |
| 31-Oct-2022 | 510.00 | 560.00 | 488.00 | 560.00 | 240,100 | 0 |
| 28-Oct-2022 | 505.00 | 520.00 | 474.00 | 510.00 | 64,400 | 0 |
| 27-Oct-2022 | 496.00 | 525.00 | 488.00 | 505.00 | 40,900 | 0 |
| 26-Oct-2022 | 490.00 | 505.00 | 484.00 | 486.00 | 68,700 | 0 |
| 25-Oct-2022 | 492.00 | 525.00 | 480.00 | 520.00 | 132,200 | 0 |
| 24-Oct-2022 | 520.00 | 520.00 | 470.00 | 492.00 | 510,500 | 0 |
| 21-Oct-2022 | 530.00 | 545.00 | 490.00 | 505.00 | 161,400 | 0 |
| 20-Oct-2022 | 520.00 | 550.00 | 484.00 | 525.00 | 106,200 | 0 |
| 19-Oct-2022 | 525.00 | 550.00 | 520.00 | 520.00 | 47,800 | 0 |
| 18-Oct-2022 | 510.00 | 560.00 | 500.00 | 520.00 | 63,000 | 0 |
| 17-Oct-2022 | 530.00 | 530.00 | 490.00 | 490.00 | 29,800 | 0 |
| 14-Oct-2022 | 500.00 | 590.00 | 466.00 | 525.00 | 161,400 | 0 |
| 13-Oct-2022 | 535.00 | 535.00 | 500.00 | 500.00 | 6,500 | 0 |
| 12-Oct-2022 | 525.00 | 535.00 | 494.00 | 535.00 | 71,300 | 0 |
| 11-Oct-2022 | 530.00 | 535.00 | 496.00 | 530.00 | 43,300 | 0 |
| 10-Oct-2022 | 565.00 | 590.00 | 530.00 | 530.00 | 355,800 | 0 |
| 07-Oct-2022 | 590.00 | 590.00 | 550.00 | 565.00 | 1,179,800 | 0 |
| 06-Oct-2022 | 555.00 | 595.00 | 550.00 | 590.00 | 117,400 | 0 |
| 05-Oct-2022 | 600.00 | 600.00 | 550.00 | 590.00 | 35,100 | 0 |
| 04-Oct-2022 | 570.00 | 650.00 | 535.00 | 580.00 | 182,800 | 0 |
| 03-Oct-2022 | 560.00 | 580.00 | 545.00 | 570.00 | 12,300 | 0 |
| 30-Sep-2022 | 550.00 | 580.00 | 535.00 | 560.00 | 17,100 | 0 |
| 29-Sep-2022 | 545.00 | 560.00 | 525.00 | 550.00 | 47,300 | 0 |
| 28-Sep-2022 | 515.00 | 595.00 | 484.00 | 560.00 | 77,100 | 0 |
| 27-Sep-2022 | 505.00 | 545.00 | 470.00 | 515.00 | 151,100 | 0 |
| 26-Sep-2022 | 416.00 | 520.00 | 390.00 | 505.00 | 286,800 | 0 |
| 23-Sep-2022 | 408.00 | 420.00 | 380.00 | 416.00 | 120,400 | 0 |
| 22-Sep-2022 | 356.00 | 438.00 | 356.00 | 406.00 | 181,600 | 0 |
| 21-Sep-2022 | 382.00 | 382.00 | 356.00 | 360.00 | 125,500 | 0 |
| 20-Sep-2022 | 400.00 | 424.00 | 382.00 | 382.00 | 57,600 | 0 |
| 19-Sep-2022 | 442.00 | 442.00 | 410.00 | 410.00 | 100,200 | 0 |
| 16-Sep-2022 | 410.00 | 440.00 | 400.00 | 440.00 | 74,200 | 0 |
| 15-Sep-2022 | 446.00 | 448.00 | 416.00 | 426.00 | 62,400 | 0 |
| 14-Sep-2022 | 515.00 | 515.00 | 446.00 | 446.00 | 101,100 | 0 |
| 13-Sep-2022 | 476.00 | 486.00 | 446.00 | 478.00 | 134,300 | 0 |
| 12-Sep-2022 | 488.00 | 496.00 | 462.00 | 476.00 | 82,800 | 0 |
| 09-Sep-2022 | 525.00 | 525.00 | 490.00 | 490.00 | 121,000 | 0 |
| 08-Sep-2022 | 560.00 | 600.00 | 525.00 | 525.00 | 274,100 | 0 |
| 07-Sep-2022 | 560.00 | 600.00 | 530.00 | 560.00 | 144,800 | 0 |
| 06-Sep-2022 | 565.00 | 610.00 | 545.00 | 560.00 | 122,900 | 0 |
| 05-Sep-2022 | 600.00 | 620.00 | 560.00 | 570.00 | 222,900 | 0 |
| 02-Sep-2022 | 625.00 | 625.00 | 590.00 | 600.00 | 380,300 | 0 |
| 01-Sep-2022 | 545.00 | 650.00 | 545.00 | 630.00 | 738,900 | 0 |
| 31-Aug-2022 | 468.00 | 600.00 | 460.00 | 540.00 | 388,900 | 0 |
| 30-Aug-2022 | 468.00 | 484.00 | 440.00 | 484.00 | 191,300 | 0 |
| 29-Aug-2022 | 408.00 | 500.00 | 398.00 | 468.00 | 553,500 | 0 |
| 26-Aug-2022 | 400.00 | 408.00 | 392.00 | 408.00 | 173,900 | 0 |
| 25-Aug-2022 | 398.00 | 400.00 | 388.00 | 400.00 | 83,300 | 0 |
| 24-Aug-2022 | 388.00 | 398.00 | 386.00 | 398.00 | 120,300 | 0 |
| 23-Aug-2022 | 380.00 | 392.00 | 366.00 | 388.00 | 146,600 | 0 |
| 22-Aug-2022 | 368.00 | 376.00 | 360.00 | 376.00 | 130,200 | 0 |
| 19-Aug-2022 | 370.00 | 380.00 | 354.00 | 360.00 | 53,700 | 0 |
| 18-Aug-2022 | 344.00 | 372.00 | 344.00 | 370.00 | 212,100 | 0 |
| 16-Aug-2022 | 364.00 | 364.00 | 334.00 | 354.00 | 190,200 | 0 |
| 15-Aug-2022 | 348.00 | 358.00 | 334.00 | 358.00 | 109,200 | 0 |
| 12-Aug-2022 | 332.00 | 366.00 | 330.00 | 344.00 | 72,200 | 0 |