| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 655.00 | 655.00 | 645.00 | 650.00 | 276,600 | 0 |
| 15-Mar-2023 | 645.00 | 660.00 | 645.00 | 655.00 | 144,500 | 0 |
| 14-Mar-2023 | 655.00 | 655.00 | 645.00 | 645.00 | 147,500 | 0 |
| 13-Mar-2023 | 645.00 | 660.00 | 645.00 | 660.00 | 54,800 | 0 |
| 10-Mar-2023 | 645.00 | 655.00 | 645.00 | 655.00 | 10,600 | 0 |
| 09-Mar-2023 | 660.00 | 660.00 | 650.00 | 655.00 | 80,300 | 0 |
| 08-Mar-2023 | 650.00 | 665.00 | 645.00 | 660.00 | 432,800 | 0 |
| 07-Mar-2023 | 650.00 | 655.00 | 650.00 | 650.00 | 82,700 | 0 |
| 06-Mar-2023 | 645.00 | 660.00 | 645.00 | 660.00 | 114,700 | 0 |
| 03-Mar-2023 | 665.00 | 665.00 | 650.00 | 660.00 | 28,800 | 0 |
| 02-Mar-2023 | 645.00 | 665.00 | 640.00 | 665.00 | 618,200 | 0 |
| 01-Mar-2023 | 655.00 | 655.00 | 645.00 | 655.00 | 232,800 | 0 |
| 28-Feb-2023 | 660.00 | 660.00 | 635.00 | 660.00 | 870,400 | 0 |
| 27-Feb-2023 | 660.00 | 660.00 | 645.00 | 660.00 | 301,000 | 0 |
| 24-Feb-2023 | 640.00 | 660.00 | 635.00 | 660.00 | 783,200 | 0 |
| 23-Feb-2023 | 635.00 | 650.00 | 630.00 | 650.00 | 544,000 | 0 |
| 22-Feb-2023 | 645.00 | 650.00 | 630.00 | 650.00 | 663,000 | 0 |
| 21-Feb-2023 | 645.00 | 650.00 | 635.00 | 650.00 | 149,000 | 0 |
| 20-Feb-2023 | 645.00 | 665.00 | 625.00 | 650.00 | 2,542,600 | 0 |
| 17-Feb-2023 | 635.00 | 655.00 | 625.00 | 645.00 | 2,484,400 | 0 |
| 16-Feb-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 726,400 | 0 |
| 15-Feb-2023 | 635.00 | 655.00 | 630.00 | 630.00 | 2,579,900 | 0 |
| 14-Feb-2023 | 625.00 | 655.00 | 620.00 | 640.00 | 1,863,300 | 0 |
| 13-Feb-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 465,100 | 0 |
| 10-Feb-2023 | 630.00 | 650.00 | 630.00 | 630.00 | 824,700 | 0 |
| 09-Feb-2023 | 650.00 | 650.00 | 630.00 | 630.00 | 1,882,000 | 0 |
| 08-Feb-2023 | 640.00 | 680.00 | 640.00 | 650.00 | 837,100 | 0 |
| 07-Feb-2023 | 635.00 | 655.00 | 635.00 | 640.00 | 1,591,300 | 0 |
| 06-Feb-2023 | 635.00 | 660.00 | 620.00 | 640.00 | 4,362,900 | 0 |
| 03-Feb-2023 | 630.00 | 650.00 | 600.00 | 635.00 | 3,459,000 | 0 |
| 02-Feb-2023 | 645.00 | 655.00 | 620.00 | 630.00 | 3,403,200 | 0 |
| 01-Feb-2023 | 640.00 | 665.00 | 610.00 | 645.00 | 3,728,000 | 0 |
| 31-Jan-2023 | 645.00 | 650.00 | 635.00 | 645.00 | 632,900 | 0 |
| 30-Jan-2023 | 635.00 | 655.00 | 630.00 | 645.00 | 305,800 | 0 |
| 27-Jan-2023 | 645.00 | 645.00 | 630.00 | 640.00 | 682,600 | 0 |
| 26-Jan-2023 | 645.00 | 660.00 | 640.00 | 645.00 | 3,720,600 | 0 |
| 25-Jan-2023 | 645.00 | 670.00 | 620.00 | 645.00 | 3,040,300 | 0 |
| 24-Jan-2023 | 600.00 | 660.00 | 595.00 | 645.00 | 3,941,800 | 0 |
| 20-Jan-2023 | 605.00 | 625.00 | 585.00 | 605.00 | 15,517,300 | 0 |
| 19-Jan-2023 | 595.00 | 640.00 | 590.00 | 605.00 | 7,752,300 | 0 |
| 18-Jan-2023 | 585.00 | 645.00 | 575.00 | 595.00 | 9,618,600 | 0 |
| 17-Jan-2023 | 640.00 | 660.00 | 600.00 | 600.00 | 11,101,900 | 0 |
| 16-Jan-2023 | 595.00 | 740.00 | 575.00 | 640.00 | 8,943,300 | 0 |
| 13-Jan-2023 | 585.00 | 595.00 | 580.00 | 595.00 | 805,900 | 0 |
| 12-Jan-2023 | 585.00 | 595.00 | 570.00 | 595.00 | 2,236,200 | 0 |
| 11-Jan-2023 | 595.00 | 595.00 | 565.00 | 595.00 | 3,901,600 | 0 |
| 10-Jan-2023 | 525.00 | 615.00 | 525.00 | 585.00 | 19,792,100 | 0 |
| 09-Jan-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 139,700 | 0 |
| 06-Jan-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 310,200 | 0 |
| 05-Jan-2023 | 655.00 | 655.00 | 615.00 | 645.00 | 1,584,300 | 0 |
| 04-Jan-2023 | 650.00 | 665.00 | 635.00 | 655.00 | 840,100 | 0 |
| 03-Jan-2023 | 660.00 | 675.00 | 645.00 | 655.00 | 937,300 | 0 |
| 02-Jan-2023 | 655.00 | 655.00 | 640.00 | 655.00 | 647,500 | 0 |
| 30-Dec-2022 | 660.00 | 660.00 | 630.00 | 655.00 | 856,200 | 0 |
| 29-Dec-2022 | 650.00 | 655.00 | 630.00 | 655.00 | 902,100 | 0 |
| 28-Dec-2022 | 660.00 | 660.00 | 635.00 | 650.00 | 555,300 | 0 |
| 27-Dec-2022 | 640.00 | 660.00 | 610.00 | 660.00 | 1,795,200 | 0 |
| 26-Dec-2022 | 700.00 | 700.00 | 650.00 | 650.00 | 1,732,100 | 0 |
| 23-Dec-2022 | 700.00 | 740.00 | 665.00 | 690.00 | 5,432,700 | 0 |
| 22-Dec-2022 | 650.00 | 665.00 | 615.00 | 665.00 | 836,900 | 0 |
| 21-Dec-2022 | 610.00 | 665.00 | 605.00 | 650.00 | 2,221,500 | 0 |
| 20-Dec-2022 | 625.00 | 650.00 | 625.00 | 650.00 | 5,347,400 | 0 |
| 19-Dec-2022 | 685.00 | 700.00 | 670.00 | 670.00 | 1,409,000 | 0 |
| 16-Dec-2022 | 725.00 | 730.00 | 715.00 | 720.00 | 1,216,500 | 0 |
| 15-Dec-2022 | 725.00 | 730.00 | 710.00 | 730.00 | 3,457,600 | 0 |
| 14-Dec-2022 | 725.00 | 730.00 | 715.00 | 725.00 | 2,739,800 | 0 |
| 13-Dec-2022 | 705.00 | 725.00 | 690.00 | 725.00 | 4,089,100 | 0 |
| 12-Dec-2022 | 715.00 | 715.00 | 690.00 | 715.00 | 3,894,500 | 0 |
| 09-Dec-2022 | 710.00 | 715.00 | 700.00 | 710.00 | 1,170,700 | 0 |
| 08-Dec-2022 | 745.00 | 745.00 | 675.00 | 710.00 | 5,257,600 | 0 |
| 07-Dec-2022 | 690.00 | 730.00 | 690.00 | 705.00 | 2,558,900 | 0 |
| 06-Dec-2022 | 750.00 | 750.00 | 700.00 | 705.00 | 4,027,300 | 0 |
| 05-Dec-2022 | 695.00 | 715.00 | 650.00 | 715.00 | 11,561,000 | 0 |
| 02-Dec-2022 | 690.00 | 695.00 | 645.00 | 695.00 | 9,353,500 | 0 |
| 01-Dec-2022 | 640.00 | 695.00 | 640.00 | 690.00 | 8,104,100 | 0 |
| 30-Nov-2022 | 625.00 | 665.00 | 625.00 | 660.00 | 10,045,900 | 0 |
| 29-Nov-2022 | 590.00 | 635.00 | 590.00 | 620.00 | 13,901,300 | 0 |
| 28-Nov-2022 | 575.00 | 590.00 | 560.00 | 590.00 | 9,584,400 | 0 |
| 25-Nov-2022 | 570.00 | 595.00 | 555.00 | 575.00 | 9,387,600 | 0 |
| 24-Nov-2022 | 545.00 | 585.00 | 520.00 | 575.00 | 24,556,900 | 0 |
| 23-Nov-2022 | 480.00 | 550.00 | 480.00 | 545.00 | 60,292,200 | 0 |
| 22-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 21-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 18-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 17-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 16-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 15-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 14-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 11-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 10-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 09-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 08-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 07-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 04-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 03-Nov-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 02-Nov-2022 | 420.00 | 515.00 | 408.00 | 515.00 | 81,304,600 | 0 |
| 01-Nov-2022 | 412.00 | 412.00 | 412.00 | 412.00 | 0 | 0 |
| 31-Oct-2022 | 332.00 | 412.00 | 332.00 | 412.00 | 87,260,700 | 0 |
| 28-Oct-2022 | 286.00 | 342.00 | 272.00 | 332.00 | 150,456,700 | 0 |
| 27-Oct-2022 | 238.00 | 286.00 | 232.00 | 286.00 | 62,047,500 | 0 |