| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 740.00 | 760.00 | 690.00 | 710.00 | 11,492,800 | 0 |
| 15-Mar-2023 | 740.00 | 770.00 | 725.00 | 735.00 | 6,776,500 | 0 |
| 14-Mar-2023 | 805.00 | 805.00 | 735.00 | 740.00 | 20,284,000 | 0 |
| 13-Mar-2023 | 810.00 | 810.00 | 775.00 | 785.00 | 7,912,600 | 0 |
| 10-Mar-2023 | 825.00 | 850.00 | 805.00 | 810.00 | 9,438,700 | 0 |
| 09-Mar-2023 | 795.00 | 835.00 | 790.00 | 820.00 | 22,534,600 | 0 |
| 08-Mar-2023 | 840.00 | 840.00 | 785.00 | 795.00 | 34,412,500 | 0 |
| 07-Mar-2023 | 905.00 | 915.00 | 840.00 | 840.00 | 26,283,400 | 0 |
| 06-Mar-2023 | 875.00 | 915.00 | 875.00 | 900.00 | 25,257,600 | 0 |
| 03-Mar-2023 | 920.00 | 935.00 | 880.00 | 885.00 | 30,271,200 | 0 |
| 02-Mar-2023 | 980.00 | 1,025.00 | 925.00 | 925.00 | 34,981,100 | 0 |
| 01-Mar-2023 | 1,015.00 | 1,030.00 | 990.00 | 990.00 | 23,812,100 | 0 |
| 28-Feb-2023 | 970.00 | 1,035.00 | 970.00 | 1,015.00 | 48,109,200 | 0 |
| 27-Feb-2023 | 980.00 | 985.00 | 960.00 | 970.00 | 6,187,700 | 0 |
| 24-Feb-2023 | 975.00 | 1,000.00 | 970.00 | 975.00 | 16,060,700 | 0 |
| 23-Feb-2023 | 985.00 | 1,005.00 | 960.00 | 970.00 | 24,852,100 | 0 |
| 22-Feb-2023 | 955.00 | 1,000.00 | 950.00 | 970.00 | 29,314,400 | 0 |
| 21-Feb-2023 | 950.00 | 980.00 | 920.00 | 955.00 | 17,785,300 | 0 |
| 20-Feb-2023 | 990.00 | 1,010.00 | 950.00 | 950.00 | 31,302,400 | 0 |
| 17-Feb-2023 | 1,000.00 | 1,015.00 | 960.00 | 970.00 | 28,070,500 | 0 |
| 16-Feb-2023 | 895.00 | 1,015.00 | 895.00 | 1,000.00 | 75,418,500 | 0 |
| 15-Feb-2023 | 885.00 | 920.00 | 870.00 | 890.00 | 10,911,300 | 0 |
| 14-Feb-2023 | 860.00 | 895.00 | 855.00 | 885.00 | 6,212,500 | 0 |
| 13-Feb-2023 | 885.00 | 905.00 | 850.00 | 855.00 | 11,695,900 | 0 |
| 10-Feb-2023 | 850.00 | 890.00 | 825.00 | 885.00 | 9,642,500 | 0 |
| 09-Feb-2023 | 915.00 | 925.00 | 855.00 | 855.00 | 14,570,700 | 0 |
| 08-Feb-2023 | 910.00 | 930.00 | 900.00 | 915.00 | 6,418,300 | 0 |
| 07-Feb-2023 | 930.00 | 960.00 | 900.00 | 910.00 | 10,719,000 | 0 |
| 06-Feb-2023 | 950.00 | 960.00 | 910.00 | 920.00 | 10,966,100 | 0 |
| 03-Feb-2023 | 900.00 | 965.00 | 880.00 | 950.00 | 20,711,000 | 0 |
| 02-Feb-2023 | 950.00 | 950.00 | 895.00 | 900.00 | 17,097,100 | 0 |
| 01-Feb-2023 | 850.00 | 920.00 | 845.00 | 920.00 | 14,806,200 | 0 |
| 31-Jan-2023 | 855.00 | 865.00 | 845.00 | 850.00 | 3,838,000 | 0 |
| 30-Jan-2023 | 875.00 | 890.00 | 830.00 | 850.00 | 5,542,600 | 0 |
| 27-Jan-2023 | 860.00 | 900.00 | 850.00 | 865.00 | 12,479,000 | 0 |
| 26-Jan-2023 | 850.00 | 890.00 | 825.00 | 850.00 | 18,313,300 | 0 |
| 25-Jan-2023 | 775.00 | 860.00 | 775.00 | 845.00 | 33,453,100 | 0 |
| 24-Jan-2023 | 730.00 | 775.00 | 725.00 | 770.00 | 19,653,400 | 0 |
| 20-Jan-2023 | 730.00 | 740.00 | 725.00 | 730.00 | 905,400 | 0 |
| 19-Jan-2023 | 725.00 | 740.00 | 725.00 | 730.00 | 1,541,800 | 0 |
| 18-Jan-2023 | 725.00 | 740.00 | 715.00 | 725.00 | 1,309,900 | 0 |
| 17-Jan-2023 | 740.00 | 765.00 | 720.00 | 725.00 | 7,291,100 | 0 |
| 16-Jan-2023 | 715.00 | 750.00 | 715.00 | 740.00 | 6,551,500 | 0 |
| 13-Jan-2023 | 730.00 | 735.00 | 710.00 | 715.00 | 1,191,900 | 0 |
| 12-Jan-2023 | 730.00 | 740.00 | 725.00 | 730.00 | 3,757,300 | 0 |
| 11-Jan-2023 | 700.00 | 745.00 | 685.00 | 725.00 | 4,447,400 | 0 |
| 10-Jan-2023 | 710.00 | 725.00 | 680.00 | 700.00 | 3,807,200 | 0 |
| 09-Jan-2023 | 730.00 | 755.00 | 700.00 | 720.00 | 2,498,400 | 0 |
| 06-Jan-2023 | 710.00 | 740.00 | 680.00 | 730.00 | 4,991,600 | 0 |
| 05-Jan-2023 | 755.00 | 765.00 | 705.00 | 705.00 | 5,798,700 | 0 |
| 04-Jan-2023 | 770.00 | 780.00 | 755.00 | 755.00 | 2,403,100 | 0 |
| 03-Jan-2023 | 770.00 | 790.00 | 760.00 | 770.00 | 2,313,900 | 0 |
| 02-Jan-2023 | 775.00 | 780.00 | 765.00 | 770.00 | 798,400 | 0 |
| 30-Dec-2022 | 770.00 | 785.00 | 760.00 | 775.00 | 2,290,700 | 0 |
| 29-Dec-2022 | 775.00 | 775.00 | 760.00 | 770.00 | 2,651,400 | 0 |
| 28-Dec-2022 | 795.00 | 795.00 | 760.00 | 780.00 | 2,164,000 | 0 |
| 27-Dec-2022 | 775.00 | 795.00 | 775.00 | 790.00 | 1,143,700 | 0 |
| 26-Dec-2022 | 790.00 | 795.00 | 770.00 | 775.00 | 1,758,600 | 0 |
| 23-Dec-2022 | 810.00 | 815.00 | 780.00 | 785.00 | 2,591,300 | 0 |
| 22-Dec-2022 | 785.00 | 820.00 | 770.00 | 805.00 | 5,970,700 | 0 |
| 21-Dec-2022 | 775.00 | 785.00 | 755.00 | 770.00 | 1,680,200 | 0 |
| 20-Dec-2022 | 780.00 | 800.00 | 770.00 | 770.00 | 3,770,000 | 0 |
| 19-Dec-2022 | 825.00 | 825.00 | 780.00 | 780.00 | 6,671,300 | 0 |
| 16-Dec-2022 | 845.00 | 845.00 | 810.00 | 825.00 | 3,233,600 | 0 |
| 15-Dec-2022 | 825.00 | 860.00 | 815.00 | 840.00 | 5,926,700 | 0 |
| 14-Dec-2022 | 855.00 | 865.00 | 820.00 | 825.00 | 3,636,200 | 0 |
| 13-Dec-2022 | 820.00 | 865.00 | 805.00 | 855.00 | 6,035,800 | 0 |
| 12-Dec-2022 | 820.00 | 820.00 | 790.00 | 820.00 | 4,192,300 | 0 |
| 09-Dec-2022 | 800.00 | 835.00 | 795.00 | 820.00 | 5,849,000 | 0 |
| 08-Dec-2022 | 815.00 | 825.00 | 770.00 | 800.00 | 14,451,800 | 0 |
| 07-Dec-2022 | 875.00 | 875.00 | 815.00 | 815.00 | 14,079,700 | 0 |
| 06-Dec-2022 | 900.00 | 910.00 | 850.00 | 875.00 | 7,719,400 | 0 |
| 05-Dec-2022 | 925.00 | 930.00 | 895.00 | 900.00 | 3,657,000 | 0 |
| 02-Dec-2022 | 915.00 | 925.00 | 890.00 | 920.00 | 6,316,700 | 0 |
| 01-Dec-2022 | 895.00 | 945.00 | 870.00 | 910.00 | 26,770,000 | 0 |
| 30-Nov-2022 | 895.00 | 900.00 | 860.00 | 860.00 | 27,415,400 | 0 |
| 29-Nov-2022 | 885.00 | 890.00 | 875.00 | 890.00 | 1,933,000 | 0 |
| 28-Nov-2022 | 965.00 | 965.00 | 870.00 | 885.00 | 12,693,100 | 0 |
| 25-Nov-2022 | 945.00 | 950.00 | 925.00 | 930.00 | 3,956,900 | 0 |
| 24-Nov-2022 | 930.00 | 975.00 | 930.00 | 945.00 | 17,634,700 | 0 |
| 23-Nov-2022 | 920.00 | 945.00 | 915.00 | 930.00 | 3,164,100 | 0 |
| 22-Nov-2022 | 935.00 | 950.00 | 905.00 | 915.00 | 4,715,800 | 0 |
| 21-Nov-2022 | 955.00 | 975.00 | 935.00 | 935.00 | 4,485,600 | 0 |
| 18-Nov-2022 | 970.00 | 975.00 | 935.00 | 950.00 | 8,568,800 | 0 |
| 17-Nov-2022 | 980.00 | 995.00 | 945.00 | 970.00 | 20,320,300 | 0 |
| 16-Nov-2022 | 905.00 | 975.00 | 895.00 | 970.00 | 27,168,700 | 0 |
| 15-Nov-2022 | 890.00 | 925.00 | 890.00 | 900.00 | 9,469,800 | 0 |
| 14-Nov-2022 | 875.00 | 915.00 | 870.00 | 880.00 | 13,743,900 | 0 |
| 11-Nov-2022 | 870.00 | 905.00 | 835.00 | 870.00 | 19,768,300 | 0 |
| 10-Nov-2022 | 910.00 | 920.00 | 860.00 | 860.00 | 38,752,400 | 0 |
| 09-Nov-2022 | 985.00 | 1,000.00 | 920.00 | 920.00 | 38,690,100 | 0 |
| 08-Nov-2022 | 1,000.00 | 1,040.00 | 965.00 | 985.00 | 12,296,400 | 0 |
| 07-Nov-2022 | 980.00 | 1,020.00 | 980.00 | 990.00 | 11,030,100 | 0 |
| 04-Nov-2022 | 990.00 | 1,000.00 | 965.00 | 975.00 | 7,271,900 | 0 |
| 03-Nov-2022 | 1,040.00 | 1,050.00 | 980.00 | 990.00 | 20,362,600 | 0 |
| 02-Nov-2022 | 1,105.00 | 1,110.00 | 1,040.00 | 1,040.00 | 22,377,400 | 0 |
| 01-Nov-2022 | 1,195.00 | 1,195.00 | 1,115.00 | 1,115.00 | 20,468,800 | 0 |
| 31-Oct-2022 | 1,135.00 | 1,205.00 | 1,125.00 | 1,195.00 | 5,550,700 | 0 |
| 28-Oct-2022 | 1,175.00 | 1,190.00 | 1,100.00 | 1,135.00 | 7,776,400 | 0 |
| 27-Oct-2022 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 3,249,000 | 0 |