| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 782.50 | 790.00 | 740.00 | 760.00 | 8,200 | 0 |
| 15-Mar-2023 | 787.50 | 795.00 | 765.00 | 795.00 | 4,800 | 0 |
| 14-Mar-2023 | 755.00 | 787.50 | 755.00 | 787.50 | 29,600 | 0 |
| 13-Mar-2023 | 762.50 | 790.00 | 762.50 | 777.50 | 2,200 | 0 |
| 10-Mar-2023 | 785.00 | 787.50 | 757.50 | 762.50 | 15,400 | 0 |
| 09-Mar-2023 | 785.00 | 795.00 | 742.50 | 767.50 | 21,800 | 0 |
| 08-Mar-2023 | 785.00 | 785.00 | 785.00 | 785.00 | 600 | 0 |
| 07-Mar-2023 | 787.50 | 787.50 | 777.50 | 785.00 | 12,400 | 0 |
| 06-Mar-2023 | 777.50 | 792.50 | 772.50 | 787.50 | 4,000 | 0 |
| 03-Mar-2023 | 780.00 | 792.50 | 777.50 | 777.50 | 21,400 | 0 |
| 02-Mar-2023 | 800.00 | 802.50 | 780.00 | 780.00 | 12,200 | 0 |
| 01-Mar-2023 | 792.50 | 797.50 | 775.00 | 780.00 | 32,400 | 0 |
| 28-Feb-2023 | 782.50 | 782.50 | 780.00 | 780.00 | 12,200 | 0 |
| 27-Feb-2023 | 785.00 | 790.00 | 780.00 | 780.00 | 5,000 | 0 |
| 24-Feb-2023 | 817.50 | 825.00 | 785.00 | 785.00 | 4,000 | 0 |
| 23-Feb-2023 | 795.00 | 795.00 | 785.00 | 785.00 | 3,400 | 0 |
| 22-Feb-2023 | 795.00 | 795.00 | 785.00 | 795.00 | 18,000 | 0 |
| 21-Feb-2023 | 800.00 | 800.00 | 792.50 | 792.50 | 2,400 | 0 |
| 20-Feb-2023 | 805.00 | 805.00 | 797.50 | 797.50 | 1,000 | 0 |
| 17-Feb-2023 | 807.50 | 807.50 | 792.50 | 805.00 | 3,600 | 0 |
| 16-Feb-2023 | 805.00 | 805.00 | 795.00 | 805.00 | 9,000 | 0 |
| 15-Feb-2023 | 812.50 | 812.50 | 805.00 | 805.00 | 1,800 | 0 |
| 14-Feb-2023 | 795.00 | 810.00 | 792.50 | 810.00 | 4,600 | 0 |
| 13-Feb-2023 | 797.50 | 797.50 | 797.50 | 797.50 | 400 | 0 |
| 10-Feb-2023 | 805.00 | 805.00 | 790.00 | 802.50 | 20,200 | 0 |
| 09-Feb-2023 | 837.50 | 837.50 | 800.00 | 802.50 | 12,400 | 0 |
| 08-Feb-2023 | 830.00 | 832.50 | 825.00 | 830.00 | 2,800 | 0 |
| 07-Feb-2023 | 832.50 | 832.50 | 830.00 | 830.00 | 1,000 | 0 |
| 06-Feb-2023 | 832.50 | 832.50 | 832.50 | 832.50 | 400 | 0 |
| 03-Feb-2023 | 832.50 | 832.50 | 800.00 | 832.50 | 6,200 | 0 |
| 02-Feb-2023 | 835.00 | 835.00 | 790.00 | 832.50 | 12,200 | 0 |
| 01-Feb-2023 | 835.00 | 835.00 | 830.00 | 835.00 | 4,000 | 0 |
| 31-Jan-2023 | 835.00 | 835.00 | 780.00 | 835.00 | 4,400 | 0 |
| 30-Jan-2023 | 835.00 | 835.00 | 817.50 | 835.00 | 6,000 | 0 |
| 27-Jan-2023 | 822.50 | 840.00 | 817.50 | 840.00 | 70,400 | 0 |
| 26-Jan-2023 | 815.00 | 815.00 | 815.00 | 815.00 | 800 | 0 |
| 25-Jan-2023 | 812.50 | 812.50 | 812.50 | 812.50 | 2,200 | 0 |
| 24-Jan-2023 | 820.00 | 820.00 | 795.00 | 812.50 | 14,000 | 0 |
| 20-Jan-2023 | 817.50 | 822.50 | 775.00 | 820.00 | 12,200 | 0 |
| 19-Jan-2023 | 815.00 | 817.50 | 815.00 | 817.50 | 400 | 0 |
| 18-Jan-2023 | 800.00 | 820.00 | 800.00 | 817.50 | 3,800 | 0 |
| 17-Jan-2023 | 790.00 | 820.00 | 790.00 | 820.00 | 2,200 | 0 |
| 16-Jan-2023 | 820.00 | 820.00 | 785.00 | 820.00 | 11,000 | 0 |
| 13-Jan-2023 | 812.50 | 812.50 | 812.50 | 812.50 | 5,800 | 0 |
| 12-Jan-2023 | 805.00 | 815.00 | 780.00 | 812.50 | 7,200 | 0 |
| 11-Jan-2023 | 822.50 | 822.50 | 752.50 | 815.00 | 1,800 | 0 |
| 10-Jan-2023 | 812.50 | 812.50 | 737.50 | 807.50 | 5,200 | 0 |
| 09-Jan-2023 | 787.50 | 787.50 | 787.50 | 787.50 | 0 | 0 |
| 06-Jan-2023 | 787.50 | 787.50 | 787.50 | 787.50 | 0 | 0 |
| 05-Jan-2023 | 787.50 | 787.50 | 787.50 | 787.50 | 5,800 | 0 |
| 04-Jan-2023 | 812.50 | 815.00 | 775.00 | 815.00 | 3,800 | 0 |
| 03-Jan-2023 | 805.00 | 815.00 | 787.50 | 815.00 | 4,800 | 0 |
| 02-Jan-2023 | 805.00 | 820.00 | 765.00 | 815.00 | 9,000 | 0 |
| 30-Dec-2022 | 820.00 | 820.00 | 765.00 | 810.00 | 9,000 | 0 |
| 29-Dec-2022 | 812.50 | 812.50 | 782.50 | 812.50 | 3,000 | 0 |
| 28-Dec-2022 | 810.00 | 812.50 | 810.00 | 812.50 | 4,200 | 0 |
| 27-Dec-2022 | 810.00 | 812.50 | 765.00 | 812.50 | 8,800 | 0 |
| 26-Dec-2022 | 820.00 | 820.00 | 812.50 | 812.50 | 5,800 | 0 |
| 23-Dec-2022 | 795.00 | 795.00 | 795.00 | 795.00 | 0 | 0 |
| 22-Dec-2022 | 815.00 | 815.00 | 795.00 | 795.00 | 600 | 0 |
| 21-Dec-2022 | 785.00 | 812.50 | 785.00 | 812.50 | 10,200 | 0 |
| 20-Dec-2022 | 812.50 | 812.50 | 772.50 | 812.50 | 4,800 | 0 |
| 19-Dec-2022 | 817.50 | 817.50 | 817.50 | 817.50 | 200 | 0 |
| 16-Dec-2022 | 807.50 | 807.50 | 805.00 | 805.00 | 2,400 | 0 |
| 15-Dec-2022 | 787.50 | 807.50 | 782.50 | 807.50 | 3,600 | 0 |
| 14-Dec-2022 | 805.00 | 805.00 | 805.00 | 805.00 | 200 | 0 |
| 13-Dec-2022 | 807.50 | 810.00 | 772.50 | 807.50 | 207,000 | 0 |
| 12-Dec-2022 | 810.00 | 810.00 | 810.00 | 810.00 | 200 | 0 |
| 09-Dec-2022 | 805.00 | 810.00 | 780.00 | 810.00 | 2,600 | 0 |
| 08-Dec-2022 | 805.00 | 805.00 | 772.50 | 805.00 | 6,400 | 0 |
| 07-Dec-2022 | 812.50 | 812.50 | 810.00 | 810.00 | 4,000 | 0 |
| 06-Dec-2022 | 815.00 | 815.00 | 815.00 | 815.00 | 200 | 0 |
| 05-Dec-2022 | 810.00 | 810.00 | 772.50 | 800.00 | 9,000 | 0 |
| 02-Dec-2022 | 810.00 | 810.00 | 785.00 | 810.00 | 4,800 | 0 |
| 01-Dec-2022 | 817.50 | 817.50 | 785.00 | 815.00 | 12,400 | 0 |
| 30-Nov-2022 | 810.00 | 817.50 | 772.50 | 817.50 | 9,600 | 0 |
| 29-Nov-2022 | 807.50 | 810.00 | 807.50 | 810.00 | 2,600 | 0 |
| 28-Nov-2022 | 782.50 | 810.00 | 780.00 | 810.00 | 4,000 | 0 |
| 25-Nov-2022 | 815.00 | 815.00 | 777.50 | 810.00 | 3,000 | 0 |
| 24-Nov-2022 | 792.50 | 817.50 | 792.50 | 817.50 | 11,000 | 0 |
| 23-Nov-2022 | 795.00 | 795.00 | 795.00 | 795.00 | 400 | 0 |
| 22-Nov-2022 | 795.00 | 795.00 | 742.50 | 795.00 | 9,600 | 0 |
| 21-Nov-2022 | 752.50 | 795.00 | 752.50 | 795.00 | 7,600 | 0 |
| 18-Nov-2022 | 797.50 | 797.50 | 762.50 | 795.00 | 3,600 | 0 |
| 17-Nov-2022 | 797.50 | 797.50 | 762.50 | 797.50 | 2,600 | 0 |
| 16-Nov-2022 | 797.50 | 797.50 | 797.50 | 797.50 | 0 | 0 |
| 15-Nov-2022 | 797.50 | 797.50 | 797.50 | 797.50 | 0 | 0 |
| 14-Nov-2022 | 802.50 | 802.50 | 782.50 | 797.50 | 2,600 | 0 |
| 11-Nov-2022 | 795.00 | 800.00 | 745.00 | 800.00 | 17,200 | 0 |
| 10-Nov-2022 | 797.50 | 800.00 | 742.50 | 795.00 | 10,600 | 0 |
| 09-Nov-2022 | 772.50 | 792.50 | 772.50 | 792.50 | 7,200 | 0 |
| 08-Nov-2022 | 795.00 | 795.00 | 772.50 | 772.50 | 5,000 | 0 |
| 07-Nov-2022 | 767.50 | 770.00 | 745.00 | 767.50 | 26,800 | 0 |
| 04-Nov-2022 | 772.50 | 772.50 | 750.00 | 770.00 | 6,400 | 0 |
| 03-Nov-2022 | 775.00 | 780.00 | 757.50 | 772.50 | 4,600 | 0 |
| 02-Nov-2022 | 787.50 | 787.50 | 745.00 | 777.50 | 87,400 | 0 |
| 01-Nov-2022 | 800.00 | 800.00 | 800.00 | 800.00 | 200 | 0 |
| 31-Oct-2022 | 790.00 | 810.00 | 790.00 | 810.00 | 5,000 | 0 |
| 28-Oct-2022 | 785.00 | 810.00 | 782.50 | 810.00 | 6,600 | 0 |
| 27-Oct-2022 | 800.00 | 800.00 | 785.00 | 800.00 | 2,800 | 0 |