| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 670.00 | 670.00 | 640.00 | 640.00 | 1,337,200 | 0 |
| 15-Mar-2023 | 665.00 | 670.00 | 660.00 | 670.00 | 413,300 | 0 |
| 14-Mar-2023 | 665.00 | 700.00 | 650.00 | 670.00 | 1,077,200 | 0 |
| 13-Mar-2023 | 700.00 | 700.00 | 650.00 | 665.00 | 2,558,600 | 0 |
| 10-Mar-2023 | 640.00 | 730.00 | 630.00 | 695.00 | 8,185,100 | 0 |
| 09-Mar-2023 | 615.00 | 640.00 | 615.00 | 625.00 | 920,300 | 0 |
| 08-Mar-2023 | 640.00 | 640.00 | 615.00 | 615.00 | 478,400 | 0 |
| 07-Mar-2023 | 640.00 | 645.00 | 610.00 | 640.00 | 855,500 | 0 |
| 06-Mar-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 241,600 | 0 |
| 03-Mar-2023 | 650.00 | 650.00 | 635.00 | 640.00 | 444,900 | 0 |
| 02-Mar-2023 | 625.00 | 645.00 | 625.00 | 640.00 | 677,900 | 0 |
| 01-Mar-2023 | 630.00 | 635.00 | 625.00 | 625.00 | 266,900 | 0 |
| 28-Feb-2023 | 630.00 | 640.00 | 625.00 | 630.00 | 382,000 | 0 |
| 27-Feb-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 186,500 | 0 |
| 24-Feb-2023 | 635.00 | 635.00 | 625.00 | 630.00 | 324,300 | 0 |
| 23-Feb-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 317,100 | 0 |
| 22-Feb-2023 | 635.00 | 640.00 | 605.00 | 640.00 | 1,011,900 | 0 |
| 21-Feb-2023 | 630.00 | 640.00 | 620.00 | 640.00 | 754,200 | 0 |
| 20-Feb-2023 | 615.00 | 630.00 | 605.00 | 630.00 | 663,600 | 0 |
| 17-Feb-2023 | 620.00 | 620.00 | 605.00 | 605.00 | 901,400 | 0 |
| 16-Feb-2023 | 625.00 | 635.00 | 605.00 | 620.00 | 1,344,200 | 0 |
| 15-Feb-2023 | 610.00 | 625.00 | 605.00 | 625.00 | 703,600 | 0 |
| 14-Feb-2023 | 620.00 | 625.00 | 610.00 | 610.00 | 508,100 | 0 |
| 13-Feb-2023 | 620.00 | 635.00 | 615.00 | 620.00 | 488,900 | 0 |
| 10-Feb-2023 | 655.00 | 655.00 | 615.00 | 620.00 | 1,234,100 | 0 |
| 09-Feb-2023 | 655.00 | 670.00 | 650.00 | 660.00 | 491,200 | 0 |
| 08-Feb-2023 | 675.00 | 680.00 | 650.00 | 650.00 | 794,100 | 0 |
| 07-Feb-2023 | 655.00 | 675.00 | 655.00 | 655.00 | 237,800 | 0 |
| 06-Feb-2023 | 665.00 | 675.00 | 655.00 | 655.00 | 1,491,100 | 0 |
| 03-Feb-2023 | 695.00 | 695.00 | 670.00 | 670.00 | 1,235,900 | 0 |
| 02-Feb-2023 | 705.00 | 705.00 | 685.00 | 695.00 | 1,077,900 | 0 |
| 01-Feb-2023 | 690.00 | 705.00 | 690.00 | 705.00 | 550,100 | 0 |
| 31-Jan-2023 | 695.00 | 695.00 | 685.00 | 690.00 | 429,900 | 0 |
| 30-Jan-2023 | 690.00 | 710.00 | 690.00 | 695.00 | 788,900 | 0 |
| 27-Jan-2023 | 700.00 | 705.00 | 685.00 | 690.00 | 542,200 | 0 |
| 26-Jan-2023 | 690.00 | 705.00 | 680.00 | 695.00 | 815,400 | 0 |
| 25-Jan-2023 | 705.00 | 705.00 | 690.00 | 700.00 | 791,100 | 0 |
| 24-Jan-2023 | 705.00 | 720.00 | 690.00 | 705.00 | 773,100 | 0 |
| 20-Jan-2023 | 690.00 | 725.00 | 690.00 | 715.00 | 2,661,200 | 0 |
| 19-Jan-2023 | 660.00 | 690.00 | 660.00 | 690.00 | 867,800 | 0 |
| 18-Jan-2023 | 635.00 | 665.00 | 630.00 | 660.00 | 1,634,900 | 0 |
| 17-Jan-2023 | 605.00 | 635.00 | 605.00 | 635.00 | 641,600 | 0 |
| 16-Jan-2023 | 610.00 | 645.00 | 610.00 | 635.00 | 627,200 | 0 |
| 13-Jan-2023 | 600.00 | 620.00 | 600.00 | 605.00 | 452,300 | 0 |
| 12-Jan-2023 | 590.00 | 620.00 | 590.00 | 610.00 | 375,300 | 0 |
| 11-Jan-2023 | 600.00 | 615.00 | 590.00 | 600.00 | 699,200 | 0 |
| 10-Jan-2023 | 610.00 | 620.00 | 580.00 | 605.00 | 1,134,200 | 0 |
| 09-Jan-2023 | 640.00 | 640.00 | 605.00 | 615.00 | 1,260,200 | 0 |
| 06-Jan-2023 | 625.00 | 655.00 | 625.00 | 640.00 | 586,000 | 0 |
| 05-Jan-2023 | 665.00 | 665.00 | 625.00 | 630.00 | 1,186,700 | 0 |
| 04-Jan-2023 | 655.00 | 695.00 | 650.00 | 665.00 | 1,212,000 | 0 |
| 03-Jan-2023 | 650.00 | 665.00 | 650.00 | 655.00 | 434,300 | 0 |
| 02-Jan-2023 | 650.00 | 665.00 | 625.00 | 650.00 | 609,300 | 0 |
| 30-Dec-2022 | 665.00 | 665.00 | 650.00 | 650.00 | 754,700 | 0 |
| 29-Dec-2022 | 665.00 | 665.00 | 650.00 | 665.00 | 497,000 | 0 |
| 28-Dec-2022 | 665.00 | 670.00 | 650.00 | 665.00 | 783,700 | 0 |
| 27-Dec-2022 | 680.00 | 680.00 | 665.00 | 665.00 | 600,900 | 0 |
| 26-Dec-2022 | 680.00 | 680.00 | 665.00 | 680.00 | 468,900 | 0 |
| 23-Dec-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 227,500 | 0 |
| 22-Dec-2022 | 685.00 | 685.00 | 670.00 | 675.00 | 362,500 | 0 |
| 21-Dec-2022 | 685.00 | 690.00 | 670.00 | 680.00 | 334,500 | 0 |
| 20-Dec-2022 | 695.00 | 695.00 | 650.00 | 685.00 | 1,442,200 | 0 |
| 19-Dec-2022 | 705.00 | 710.00 | 685.00 | 695.00 | 612,000 | 0 |
| 16-Dec-2022 | 700.00 | 710.00 | 700.00 | 705.00 | 483,100 | 0 |
| 15-Dec-2022 | 705.00 | 715.00 | 700.00 | 705.00 | 143,800 | 0 |
| 14-Dec-2022 | 690.00 | 710.00 | 690.00 | 700.00 | 275,100 | 0 |
| 13-Dec-2022 | 690.00 | 710.00 | 680.00 | 690.00 | 362,300 | 0 |
| 12-Dec-2022 | 690.00 | 700.00 | 665.00 | 690.00 | 886,900 | 0 |
| 09-Dec-2022 | 715.00 | 715.00 | 695.00 | 700.00 | 791,900 | 0 |
| 08-Dec-2022 | 725.00 | 725.00 | 695.00 | 715.00 | 915,600 | 0 |
| 07-Dec-2022 | 725.00 | 740.00 | 725.00 | 730.00 | 1,463,200 | 0 |
| 06-Dec-2022 | 730.00 | 740.00 | 725.00 | 725.00 | 1,262,200 | 0 |
| 05-Dec-2022 | 745.00 | 745.00 | 725.00 | 730.00 | 1,641,500 | 0 |
| 02-Dec-2022 | 750.00 | 755.00 | 735.00 | 740.00 | 946,200 | 0 |
| 01-Dec-2022 | 745.00 | 765.00 | 730.00 | 750.00 | 3,216,200 | 0 |
| 30-Nov-2022 | 760.00 | 760.00 | 720.00 | 730.00 | 2,030,300 | 0 |
| 29-Nov-2022 | 720.00 | 735.00 | 705.00 | 710.00 | 1,034,400 | 0 |
| 28-Nov-2022 | 705.00 | 725.00 | 705.00 | 710.00 | 883,800 | 0 |
| 25-Nov-2022 | 740.00 | 745.00 | 705.00 | 705.00 | 1,809,000 | 0 |
| 24-Nov-2022 | 755.00 | 760.00 | 735.00 | 735.00 | 1,595,000 | 0 |
| 23-Nov-2022 | 730.00 | 760.00 | 725.00 | 750.00 | 4,436,700 | 0 |
| 22-Nov-2022 | 740.00 | 765.00 | 725.00 | 730.00 | 1,951,100 | 0 |
| 21-Nov-2022 | 750.00 | 750.00 | 725.00 | 725.00 | 1,704,200 | 0 |
| 18-Nov-2022 | 740.00 | 750.00 | 725.00 | 730.00 | 1,241,900 | 0 |
| 17-Nov-2022 | 780.00 | 780.00 | 740.00 | 740.00 | 2,461,700 | 0 |
| 16-Nov-2022 | 730.00 | 790.00 | 730.00 | 755.00 | 9,746,100 | 0 |
| 15-Nov-2022 | 780.00 | 845.00 | 715.00 | 720.00 | 26,624,800 | 0 |
| 14-Nov-2022 | 615.00 | 765.00 | 605.00 | 765.00 | 27,051,700 | 0 |
| 11-Nov-2022 | 605.00 | 620.00 | 585.00 | 615.00 | 3,623,500 | 0 |
| 10-Nov-2022 | 640.00 | 655.00 | 600.00 | 605.00 | 4,359,500 | 0 |
| 09-Nov-2022 | 660.00 | 670.00 | 645.00 | 645.00 | 1,919,400 | 0 |
| 08-Nov-2022 | 635.00 | 665.00 | 635.00 | 650.00 | 1,732,300 | 0 |
| 07-Nov-2022 | 615.00 | 665.00 | 615.00 | 645.00 | 4,024,900 | 0 |
| 04-Nov-2022 | 620.00 | 675.00 | 620.00 | 640.00 | 7,487,000 | 0 |
| 03-Nov-2022 | 705.00 | 715.00 | 665.00 | 665.00 | 12,693,300 | 0 |
| 02-Nov-2022 | 725.00 | 750.00 | 710.00 | 710.00 | 3,924,400 | 0 |
| 01-Nov-2022 | 740.00 | 750.00 | 725.00 | 725.00 | 3,040,000 | 0 |
| 31-Oct-2022 | 755.00 | 760.00 | 740.00 | 750.00 | 2,135,800 | 0 |
| 28-Oct-2022 | 745.00 | 760.00 | 745.00 | 750.00 | 1,008,100 | 0 |
| 27-Oct-2022 | 765.00 | 775.00 | 750.00 | 750.00 | 2,292,000 | 0 |