| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 366.00 | 366.00 | 350.00 | 350.00 | 1,600 | 0 |
| 29-Dec-2022 | 360.00 | 362.00 | 354.00 | 354.00 | 1,600 | 0 |
| 28-Dec-2022 | 356.00 | 364.00 | 350.00 | 354.00 | 2,900 | 0 |
| 27-Dec-2022 | 370.00 | 376.00 | 350.00 | 356.00 | 5,400 | 0 |
| 26-Dec-2022 | 366.00 | 384.00 | 366.00 | 370.00 | 1,900 | 0 |
| 23-Dec-2022 | 386.00 | 444.00 | 370.00 | 370.00 | 5,800 | 0 |
| 22-Dec-2022 | 332.00 | 406.00 | 332.00 | 386.00 | 22,300 | 0 |
| 21-Dec-2022 | 372.00 | 372.00 | 352.00 | 352.00 | 200 | 0 |
| 20-Dec-2022 | 380.00 | 380.00 | 360.00 | 360.00 | 400 | 0 |
| 19-Dec-2022 | 390.00 | 408.00 | 370.00 | 372.00 | 2,100 | 0 |
| 16-Dec-2022 | 392.00 | 392.00 | 378.00 | 378.00 | 2,100 | 0 |
| 15-Dec-2022 | 384.00 | 400.00 | 382.00 | 382.00 | 400 | 0 |
| 14-Dec-2022 | 410.00 | 428.00 | 382.00 | 382.00 | 2,600 | 0 |
| 13-Dec-2022 | 400.00 | 400.00 | 390.00 | 400.00 | 700 | 0 |
| 12-Dec-2022 | 406.00 | 418.00 | 370.00 | 380.00 | 2,300 | 0 |
| 09-Dec-2022 | 426.00 | 428.00 | 390.00 | 390.00 | 5,200 | 0 |
| 08-Dec-2022 | 436.00 | 438.00 | 390.00 | 390.00 | 1,100 | 0 |
| 07-Dec-2022 | 416.00 | 416.00 | 400.00 | 400.00 | 12,400 | 0 |
| 06-Dec-2022 | 416.00 | 416.00 | 414.00 | 416.00 | 11,000 | 0 |
| 05-Dec-2022 | 440.00 | 440.00 | 440.00 | 440.00 | 100 | 0 |
| 02-Dec-2022 | 444.00 | 444.00 | 444.00 | 444.00 | 100 | 0 |
| 01-Dec-2022 | 430.00 | 432.00 | 430.00 | 432.00 | 500 | 0 |
| 30-Nov-2022 | 434.00 | 440.00 | 432.00 | 432.00 | 1,700 | 0 |
| 29-Nov-2022 | 410.00 | 442.00 | 410.00 | 434.00 | 8,500 | 0 |
| 28-Nov-2022 | 406.00 | 412.00 | 406.00 | 412.00 | 4,000 | 0 |
| 25-Nov-2022 | 432.00 | 432.00 | 402.00 | 402.00 | 9,800 | 0 |
| 24-Nov-2022 | 432.00 | 432.00 | 432.00 | 432.00 | 300 | 0 |
| 23-Nov-2022 | 432.00 | 432.00 | 432.00 | 432.00 | 100 | 0 |
| 22-Nov-2022 | 432.00 | 432.00 | 432.00 | 432.00 | 100 | 0 |
| 21-Nov-2022 | 432.00 | 432.00 | 432.00 | 432.00 | 700 | 0 |
| 18-Nov-2022 | 438.00 | 438.00 | 424.00 | 424.00 | 1,800 | 0 |
| 17-Nov-2022 | 440.00 | 440.00 | 436.00 | 436.00 | 3,100 | 0 |
| 16-Nov-2022 | 418.00 | 440.00 | 418.00 | 440.00 | 500 | 0 |
| 15-Nov-2022 | 428.00 | 446.00 | 412.00 | 436.00 | 23,700 | 0 |
| 14-Nov-2022 | 438.00 | 468.00 | 408.00 | 412.00 | 6,000 | 0 |
| 11-Nov-2022 | 432.00 | 450.00 | 422.00 | 422.00 | 5,500 | 0 |
| 10-Nov-2022 | 432.00 | 450.00 | 432.00 | 432.00 | 12,200 | 0 |
| 09-Nov-2022 | 432.00 | 432.00 | 432.00 | 432.00 | 1,900 | 0 |
| 08-Nov-2022 | 434.00 | 444.00 | 430.00 | 432.00 | 3,800 | 0 |
| 07-Nov-2022 | 432.00 | 432.00 | 432.00 | 432.00 | 700 | 0 |
| 04-Nov-2022 | 432.00 | 440.00 | 432.00 | 432.00 | 2,200 | 0 |
| 03-Nov-2022 | 434.00 | 444.00 | 432.00 | 432.00 | 3,800 | 0 |
| 02-Nov-2022 | 432.00 | 434.00 | 432.00 | 434.00 | 6,000 | 0 |
| 01-Nov-2022 | 438.00 | 440.00 | 420.00 | 432.00 | 18,800 | 0 |
| 31-Oct-2022 | 434.00 | 440.00 | 434.00 | 438.00 | 7,400 | 0 |
| 28-Oct-2022 | 424.00 | 484.00 | 422.00 | 430.00 | 91,800 | 0 |
| 27-Oct-2022 | 430.00 | 430.00 | 430.00 | 430.00 | 1,000 | 0 |
| 26-Oct-2022 | 428.00 | 432.00 | 424.00 | 424.00 | 700 | 0 |
| 25-Oct-2022 | 418.00 | 432.00 | 398.00 | 418.00 | 3,800 | 0 |
| 24-Oct-2022 | 400.00 | 434.00 | 384.00 | 420.00 | 8,300 | 0 |
| 21-Oct-2022 | 396.00 | 414.00 | 390.00 | 400.00 | 10,900 | 0 |
| 20-Oct-2022 | 416.00 | 430.00 | 394.00 | 396.00 | 14,500 | 0 |
| 19-Oct-2022 | 410.00 | 422.00 | 410.00 | 422.00 | 300 | 0 |
| 18-Oct-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 600 | 0 |
| 17-Oct-2022 | 404.00 | 418.00 | 404.00 | 410.00 | 800 | 0 |
| 14-Oct-2022 | 416.00 | 432.00 | 390.00 | 402.00 | 10,200 | 0 |
| 13-Oct-2022 | 418.00 | 432.00 | 394.00 | 418.00 | 1,300 | 0 |
| 12-Oct-2022 | 418.00 | 418.00 | 402.00 | 404.00 | 1,700 | 0 |
| 11-Oct-2022 | 428.00 | 430.00 | 408.00 | 428.00 | 2,300 | 0 |
| 10-Oct-2022 | 428.00 | 432.00 | 428.00 | 432.00 | 800 | 0 |
| 07-Oct-2022 | 426.00 | 432.00 | 426.00 | 432.00 | 15,700 | 0 |
| 06-Oct-2022 | 432.00 | 432.00 | 424.00 | 426.00 | 1,000 | 0 |
| 05-Oct-2022 | 418.00 | 432.00 | 412.00 | 432.00 | 900 | 0 |
| 04-Oct-2022 | 406.00 | 422.00 | 400.00 | 404.00 | 7,000 | 0 |
| 03-Oct-2022 | 428.00 | 428.00 | 424.00 | 424.00 | 200 | 0 |
| 30-Sep-2022 | 410.00 | 428.00 | 400.00 | 428.00 | 3,100 | 0 |
| 29-Sep-2022 | 414.00 | 426.00 | 410.00 | 410.00 | 3,300 | 0 |
| 28-Sep-2022 | 434.00 | 434.00 | 434.00 | 434.00 | 100 | 0 |
| 27-Sep-2022 | 428.00 | 428.00 | 426.00 | 428.00 | 1,100 | 0 |
| 26-Sep-2022 | 428.00 | 428.00 | 424.00 | 426.00 | 2,500 | 0 |
| 23-Sep-2022 | 412.00 | 426.00 | 412.00 | 424.00 | 2,100 | 0 |
| 22-Sep-2022 | 402.00 | 412.00 | 398.00 | 412.00 | 400 | 0 |
| 21-Sep-2022 | 412.00 | 412.00 | 386.00 | 412.00 | 900 | 0 |
| 20-Sep-2022 | 426.00 | 426.00 | 408.00 | 410.00 | 2,700 | 0 |
| 19-Sep-2022 | 430.00 | 430.00 | 406.00 | 406.00 | 14,700 | 0 |
| 16-Sep-2022 | 412.00 | 438.00 | 412.00 | 430.00 | 2,300 | 0 |
| 15-Sep-2022 | 400.00 | 456.00 | 386.00 | 412.00 | 53,800 | 0 |
| 14-Sep-2022 | 398.00 | 434.00 | 372.00 | 414.00 | 41,500 | 0 |
| 13-Sep-2022 | 380.00 | 398.00 | 380.00 | 398.00 | 16,600 | 0 |
| 12-Sep-2022 | 404.00 | 438.00 | 384.00 | 398.00 | 17,900 | 0 |
| 09-Sep-2022 | 410.00 | 410.00 | 404.00 | 404.00 | 800 | 0 |
| 08-Sep-2022 | 432.00 | 432.00 | 390.00 | 410.00 | 1,100 | 0 |
| 07-Sep-2022 | 424.00 | 432.00 | 416.00 | 416.00 | 3,600 | 0 |
| 06-Sep-2022 | 420.00 | 486.00 | 414.00 | 424.00 | 26,300 | 0 |
| 05-Sep-2022 | 430.00 | 430.00 | 408.00 | 418.00 | 10,200 | 0 |
| 02-Sep-2022 | 418.00 | 432.00 | 414.00 | 414.00 | 16,000 | 0 |
| 01-Sep-2022 | 440.00 | 440.00 | 396.00 | 418.00 | 7,400 | 0 |
| 31-Aug-2022 | 450.00 | 500.00 | 410.00 | 410.00 | 137,000 | 0 |
| 30-Aug-2022 | 434.00 | 488.00 | 430.00 | 440.00 | 31,000 | 0 |
| 29-Aug-2022 | 424.00 | 448.00 | 424.00 | 434.00 | 3,100 | 0 |
| 26-Aug-2022 | 396.00 | 436.00 | 396.00 | 430.00 | 20,700 | 0 |
| 25-Aug-2022 | 428.00 | 500.00 | 400.00 | 424.00 | 161,200 | 0 |
| 24-Aug-2022 | 430.00 | 438.00 | 412.00 | 428.00 | 1,300 | 0 |
| 23-Aug-2022 | 444.00 | 498.00 | 400.00 | 410.00 | 4,000 | 0 |
| 22-Aug-2022 | 430.00 | 432.00 | 394.00 | 428.00 | 500 | 0 |
| 19-Aug-2022 | 412.00 | 438.00 | 412.00 | 422.00 | 1,200 | 0 |
| 18-Aug-2022 | 438.00 | 468.00 | 414.00 | 414.00 | 11,200 | 0 |
| 16-Aug-2022 | 430.00 | 498.00 | 408.00 | 430.00 | 34,700 | 0 |
| 15-Aug-2022 | 430.00 | 438.00 | 430.00 | 438.00 | 10,100 | 0 |
| 12-Aug-2022 | 424.00 | 436.00 | 412.00 | 412.00 | 1,100 | 0 |