| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 368.00 | 374.00 | 358.00 | 374.00 | 75,200 | 0 |
| 15-Mar-2023 | 368.00 | 368.00 | 352.00 | 368.00 | 29,000 | 0 |
| 14-Mar-2023 | 356.00 | 372.00 | 356.00 | 370.00 | 29,100 | 0 |
| 13-Mar-2023 | 398.00 | 398.00 | 376.00 | 376.00 | 93,100 | 0 |
| 10-Mar-2023 | 404.00 | 404.00 | 404.00 | 404.00 | 100 | 0 |
| 09-Mar-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 0 | 0 |
| 08-Mar-2023 | 374.00 | 378.00 | 360.00 | 378.00 | 7,300 | 0 |
| 07-Mar-2023 | 374.00 | 410.00 | 374.00 | 378.00 | 6,500 | 0 |
| 06-Mar-2023 | 368.00 | 390.00 | 368.00 | 374.00 | 8,500 | 0 |
| 03-Mar-2023 | 376.00 | 380.00 | 368.00 | 368.00 | 21,900 | 0 |
| 02-Mar-2023 | 368.00 | 400.00 | 368.00 | 368.00 | 52,900 | 0 |
| 01-Mar-2023 | 370.00 | 370.00 | 352.00 | 370.00 | 3,000 | 0 |
| 28-Feb-2023 | 370.00 | 370.00 | 366.00 | 370.00 | 1,000 | 0 |
| 27-Feb-2023 | 366.00 | 370.00 | 366.00 | 370.00 | 9,500 | 0 |
| 24-Feb-2023 | 364.00 | 366.00 | 364.00 | 366.00 | 1,300 | 0 |
| 23-Feb-2023 | 370.00 | 374.00 | 360.00 | 364.00 | 31,900 | 0 |
| 22-Feb-2023 | 362.00 | 372.00 | 362.00 | 370.00 | 4,700 | 0 |
| 21-Feb-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 18,400 | 0 |
| 20-Feb-2023 | 366.00 | 366.00 | 366.00 | 366.00 | 400 | 0 |
| 17-Feb-2023 | 378.00 | 382.00 | 362.00 | 366.00 | 2,600 | 0 |
| 16-Feb-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 300 | 0 |
| 15-Feb-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 800 | 0 |
| 14-Feb-2023 | 372.00 | 374.00 | 370.00 | 374.00 | 1,500 | 0 |
| 13-Feb-2023 | 362.00 | 374.00 | 362.00 | 374.00 | 1,000 | 0 |
| 10-Feb-2023 | 364.00 | 370.00 | 362.00 | 362.00 | 2,800 | 0 |
| 09-Feb-2023 | 356.00 | 388.00 | 356.00 | 376.00 | 1,600 | 0 |
| 08-Feb-2023 | 380.00 | 386.00 | 368.00 | 376.00 | 2,900 | 0 |
| 07-Feb-2023 | 374.00 | 376.00 | 374.00 | 374.00 | 4,500 | 0 |
| 06-Feb-2023 | 364.00 | 376.00 | 350.00 | 374.00 | 23,700 | 0 |
| 03-Feb-2023 | 374.00 | 386.00 | 364.00 | 364.00 | 7,700 | 0 |
| 02-Feb-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 100 | 0 |
| 01-Feb-2023 | 374.00 | 374.00 | 372.00 | 374.00 | 500 | 0 |
| 31-Jan-2023 | 368.00 | 374.00 | 360.00 | 374.00 | 17,400 | 0 |
| 30-Jan-2023 | 374.00 | 374.00 | 368.00 | 368.00 | 800 | 0 |
| 27-Jan-2023 | 368.00 | 368.00 | 368.00 | 368.00 | 700 | 0 |
| 26-Jan-2023 | 372.00 | 374.00 | 372.00 | 374.00 | 4,200 | 0 |
| 25-Jan-2023 | 376.00 | 376.00 | 368.00 | 372.00 | 7,400 | 0 |
| 24-Jan-2023 | 376.00 | 376.00 | 376.00 | 376.00 | 1,500 | 0 |
| 20-Jan-2023 | 372.00 | 376.00 | 372.00 | 372.00 | 1,900 | 0 |
| 19-Jan-2023 | 370.00 | 374.00 | 352.00 | 372.00 | 1,400 | 0 |
| 18-Jan-2023 | 366.00 | 366.00 | 348.00 | 356.00 | 4,800 | 0 |
| 17-Jan-2023 | 366.00 | 374.00 | 364.00 | 364.00 | 3,600 | 0 |
| 16-Jan-2023 | 362.00 | 366.00 | 362.00 | 366.00 | 1,800 | 0 |
| 13-Jan-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 100 | 0 |
| 12-Jan-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 500 | 0 |
| 11-Jan-2023 | 376.00 | 378.00 | 376.00 | 378.00 | 1,400 | 0 |
| 10-Jan-2023 | 376.00 | 376.00 | 366.00 | 366.00 | 1,600 | 0 |
| 09-Jan-2023 | 372.00 | 378.00 | 370.00 | 376.00 | 10,300 | 0 |
| 06-Jan-2023 | 378.00 | 380.00 | 372.00 | 372.00 | 15,000 | 0 |
| 05-Jan-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 3,800 | 0 |
| 04-Jan-2023 | 376.00 | 376.00 | 370.00 | 372.00 | 3,600 | 0 |
| 03-Jan-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 9,700 | 0 |
| 02-Jan-2023 | 362.00 | 378.00 | 362.00 | 378.00 | 900 | 0 |
| 30-Dec-2022 | 382.00 | 382.00 | 378.00 | 378.00 | 15,700 | 0 |
| 29-Dec-2022 | 366.00 | 384.00 | 366.00 | 384.00 | 19,000 | 0 |
| 28-Dec-2022 | 378.00 | 378.00 | 374.00 | 374.00 | 3,700 | 0 |
| 27-Dec-2022 | 386.00 | 386.00 | 378.00 | 378.00 | 700 | 0 |
| 26-Dec-2022 | 384.00 | 388.00 | 384.00 | 388.00 | 3,700 | 0 |
| 23-Dec-2022 | 372.00 | 388.00 | 372.00 | 388.00 | 10,600 | 0 |
| 22-Dec-2022 | 384.00 | 384.00 | 374.00 | 374.00 | 10,800 | 0 |
| 21-Dec-2022 | 380.00 | 384.00 | 372.00 | 376.00 | 8,400 | 0 |
| 20-Dec-2022 | 388.00 | 388.00 | 370.00 | 370.00 | 3,000 | 0 |
| 19-Dec-2022 | 382.00 | 382.00 | 382.00 | 382.00 | 100 | 0 |
| 16-Dec-2022 | 378.00 | 378.00 | 378.00 | 378.00 | 3,900 | 0 |
| 15-Dec-2022 | 390.00 | 392.00 | 370.00 | 378.00 | 38,200 | 0 |
| 14-Dec-2022 | 376.00 | 376.00 | 374.00 | 376.00 | 5,300 | 0 |
| 13-Dec-2022 | 400.00 | 400.00 | 374.00 | 374.00 | 27,700 | 0 |
| 12-Dec-2022 | 378.00 | 398.00 | 354.00 | 398.00 | 30,800 | 0 |
| 09-Dec-2022 | 376.00 | 384.00 | 376.00 | 380.00 | 3,500 | 0 |
| 08-Dec-2022 | 392.00 | 392.00 | 378.00 | 378.00 | 18,500 | 0 |
| 07-Dec-2022 | 386.00 | 386.00 | 386.00 | 386.00 | 100 | 0 |
| 06-Dec-2022 | 386.00 | 386.00 | 378.00 | 378.00 | 1,100 | 0 |
| 05-Dec-2022 | 390.00 | 392.00 | 386.00 | 386.00 | 2,500 | 0 |
| 02-Dec-2022 | 390.00 | 390.00 | 384.00 | 390.00 | 2,800 | 0 |
| 01-Dec-2022 | 394.00 | 394.00 | 392.00 | 392.00 | 600 | 0 |
| 30-Nov-2022 | 392.00 | 392.00 | 388.00 | 390.00 | 4,200 | 0 |
| 29-Nov-2022 | 392.00 | 396.00 | 380.00 | 394.00 | 2,000 | 0 |
| 28-Nov-2022 | 384.00 | 390.00 | 378.00 | 378.00 | 6,600 | 0 |
| 25-Nov-2022 | 394.00 | 396.00 | 384.00 | 384.00 | 24,400 | 0 |
| 24-Nov-2022 | 394.00 | 396.00 | 388.00 | 388.00 | 29,500 | 0 |
| 23-Nov-2022 | 398.00 | 420.00 | 372.00 | 390.00 | 170,900 | 0 |
| 22-Nov-2022 | 410.00 | 432.00 | 388.00 | 398.00 | 228,800 | 0 |
| 21-Nov-2022 | 388.00 | 392.00 | 386.00 | 386.00 | 12,900 | 0 |
| 18-Nov-2022 | 386.00 | 388.00 | 386.00 | 388.00 | 10,800 | 0 |
| 17-Nov-2022 | 386.00 | 386.00 | 386.00 | 386.00 | 800 | 0 |
| 16-Nov-2022 | 384.00 | 384.00 | 376.00 | 378.00 | 4,300 | 0 |
| 15-Nov-2022 | 384.00 | 384.00 | 374.00 | 384.00 | 7,100 | 0 |
| 14-Nov-2022 | 384.00 | 384.00 | 372.00 | 384.00 | 7,300 | 0 |
| 11-Nov-2022 | 376.00 | 384.00 | 372.00 | 384.00 | 14,200 | 0 |
| 10-Nov-2022 | 380.00 | 384.00 | 376.00 | 376.00 | 16,800 | 0 |
| 09-Nov-2022 | 384.00 | 384.00 | 382.00 | 382.00 | 400 | 0 |
| 08-Nov-2022 | 382.00 | 384.00 | 378.00 | 382.00 | 22,300 | 0 |
| 07-Nov-2022 | 390.00 | 390.00 | 378.00 | 378.00 | 20,800 | 0 |
| 04-Nov-2022 | 390.00 | 390.00 | 372.00 | 380.00 | 117,900 | 0 |
| 03-Nov-2022 | 392.00 | 408.00 | 390.00 | 398.00 | 13,400 | 0 |
| 02-Nov-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 10,000 | 0 |
| 01-Nov-2022 | 406.00 | 422.00 | 390.00 | 400.00 | 138,500 | 0 |
| 31-Oct-2022 | 398.00 | 420.00 | 390.00 | 396.00 | 9,500 | 0 |
| 28-Oct-2022 | 392.00 | 392.00 | 392.00 | 392.00 | 600 | 0 |
| 27-Oct-2022 | 390.00 | 400.00 | 390.00 | 392.00 | 21,300 | 0 |