| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 655.00 | 655.00 | 625.00 | 630.00 | 10,900 | 0 |
| 29-Dec-2022 | 630.00 | 655.00 | 630.00 | 650.00 | 10,700 | 0 |
| 28-Dec-2022 | 615.00 | 645.00 | 615.00 | 625.00 | 2,400 | 0 |
| 27-Dec-2022 | 710.00 | 710.00 | 620.00 | 655.00 | 14,400 | 0 |
| 26-Dec-2022 | 650.00 | 665.00 | 630.00 | 660.00 | 6,800 | 0 |
| 23-Dec-2022 | 665.00 | 665.00 | 635.00 | 650.00 | 4,300 | 0 |
| 22-Dec-2022 | 655.00 | 700.00 | 625.00 | 665.00 | 17,100 | 0 |
| 21-Dec-2022 | 635.00 | 665.00 | 635.00 | 655.00 | 20,200 | 0 |
| 20-Dec-2022 | 635.00 | 650.00 | 625.00 | 625.00 | 3,300 | 0 |
| 19-Dec-2022 | 635.00 | 655.00 | 635.00 | 635.00 | 10,600 | 0 |
| 16-Dec-2022 | 660.00 | 660.00 | 630.00 | 660.00 | 3,800 | 0 |
| 15-Dec-2022 | 630.00 | 660.00 | 630.00 | 660.00 | 300 | 0 |
| 14-Dec-2022 | 630.00 | 655.00 | 630.00 | 630.00 | 4,500 | 0 |
| 13-Dec-2022 | 605.00 | 680.00 | 600.00 | 630.00 | 14,800 | 0 |
| 12-Dec-2022 | 640.00 | 640.00 | 630.00 | 630.00 | 12,800 | 0 |
| 09-Dec-2022 | 700.00 | 700.00 | 630.00 | 630.00 | 20,900 | 0 |
| 08-Dec-2022 | 670.00 | 705.00 | 665.00 | 670.00 | 16,400 | 0 |
| 07-Dec-2022 | 710.00 | 725.00 | 660.00 | 665.00 | 72,900 | 0 |
| 06-Dec-2022 | 600.00 | 730.00 | 600.00 | 700.00 | 338,400 | 0 |
| 05-Dec-2022 | 620.00 | 650.00 | 595.00 | 595.00 | 41,700 | 0 |
| 02-Dec-2022 | 625.00 | 630.00 | 600.00 | 605.00 | 23,300 | 0 |
| 01-Dec-2022 | 635.00 | 650.00 | 600.00 | 625.00 | 42,600 | 0 |
| 30-Nov-2022 | 630.00 | 660.00 | 620.00 | 635.00 | 34,800 | 0 |
| 29-Nov-2022 | 625.00 | 655.00 | 615.00 | 630.00 | 37,000 | 0 |
| 28-Nov-2022 | 655.00 | 700.00 | 655.00 | 655.00 | 128,700 | 0 |
| 25-Nov-2022 | 750.00 | 750.00 | 700.00 | 700.00 | 183,500 | 0 |
| 24-Nov-2022 | 800.00 | 800.00 | 750.00 | 750.00 | 173,100 | 0 |
| 23-Nov-2022 | 850.00 | 945.00 | 805.00 | 805.00 | 828,500 | 0 |
| 22-Nov-2022 | 970.00 | 970.00 | 865.00 | 865.00 | 116,900 | 0 |
| 21-Nov-2022 | 1,040.00 | 1,220.00 | 925.00 | 925.00 | 1,513,600 | 0 |
| 18-Nov-2022 | 745.00 | 990.00 | 740.00 | 990.00 | 727,700 | 0 |
| 17-Nov-2022 | 795.00 | 875.00 | 795.00 | 795.00 | 433,100 | 0 |
| 16-Nov-2022 | 680.00 | 850.00 | 640.00 | 850.00 | 778,600 | 0 |
| 15-Nov-2022 | 635.00 | 800.00 | 630.00 | 680.00 | 738,600 | 0 |
| 14-Nov-2022 | 645.00 | 700.00 | 625.00 | 650.00 | 26,400 | 0 |
| 11-Nov-2022 | 620.00 | 740.00 | 620.00 | 625.00 | 324,200 | 0 |
| 10-Nov-2022 | 655.00 | 655.00 | 620.00 | 625.00 | 15,300 | 0 |
| 09-Nov-2022 | 650.00 | 655.00 | 625.00 | 625.00 | 11,800 | 0 |
| 08-Nov-2022 | 655.00 | 655.00 | 620.00 | 655.00 | 4,700 | 0 |
| 07-Nov-2022 | 650.00 | 670.00 | 635.00 | 650.00 | 23,400 | 0 |
| 04-Nov-2022 | 625.00 | 655.00 | 620.00 | 655.00 | 4,100 | 0 |
| 03-Nov-2022 | 685.00 | 685.00 | 640.00 | 655.00 | 13,200 | 0 |
| 02-Nov-2022 | 645.00 | 645.00 | 605.00 | 640.00 | 5,400 | 0 |
| 01-Nov-2022 | 615.00 | 645.00 | 615.00 | 640.00 | 14,700 | 0 |
| 31-Oct-2022 | 635.00 | 645.00 | 620.00 | 645.00 | 7,500 | 0 |
| 28-Oct-2022 | 650.00 | 650.00 | 625.00 | 640.00 | 2,100 | 0 |
| 27-Oct-2022 | 650.00 | 650.00 | 610.00 | 650.00 | 3,600 | 0 |
| 26-Oct-2022 | 640.00 | 650.00 | 625.00 | 645.00 | 15,200 | 0 |
| 25-Oct-2022 | 650.00 | 650.00 | 625.00 | 640.00 | 3,500 | 0 |
| 24-Oct-2022 | 645.00 | 645.00 | 610.00 | 635.00 | 17,500 | 0 |
| 21-Oct-2022 | 650.00 | 650.00 | 620.00 | 635.00 | 9,200 | 0 |
| 20-Oct-2022 | 650.00 | 650.00 | 625.00 | 640.00 | 1,700 | 0 |
| 19-Oct-2022 | 640.00 | 650.00 | 605.00 | 640.00 | 7,400 | 0 |
| 18-Oct-2022 | 650.00 | 650.00 | 625.00 | 640.00 | 5,000 | 0 |
| 17-Oct-2022 | 635.00 | 640.00 | 600.00 | 630.00 | 7,000 | 0 |
| 14-Oct-2022 | 600.00 | 640.00 | 595.00 | 635.00 | 13,100 | 0 |
| 13-Oct-2022 | 615.00 | 635.00 | 595.00 | 595.00 | 13,700 | 0 |
| 12-Oct-2022 | 625.00 | 645.00 | 615.00 | 635.00 | 8,200 | 0 |
| 11-Oct-2022 | 650.00 | 650.00 | 615.00 | 625.00 | 11,500 | 0 |
| 10-Oct-2022 | 650.00 | 650.00 | 620.00 | 620.00 | 26,800 | 0 |
| 07-Oct-2022 | 650.00 | 690.00 | 620.00 | 635.00 | 49,300 | 0 |
| 06-Oct-2022 | 640.00 | 675.00 | 640.00 | 640.00 | 273,700 | 0 |
| 05-Oct-2022 | 735.00 | 735.00 | 685.00 | 685.00 | 159,000 | 0 |
| 04-Oct-2022 | 790.00 | 790.00 | 735.00 | 735.00 | 23,000 | 0 |
| 03-Oct-2022 | 735.00 | 800.00 | 720.00 | 790.00 | 26,600 | 0 |
| 30-Sep-2022 | 810.00 | 815.00 | 755.00 | 765.00 | 16,000 | 0 |
| 29-Sep-2022 | 800.00 | 835.00 | 790.00 | 810.00 | 29,500 | 0 |
| 28-Sep-2022 | 805.00 | 1,000.00 | 800.00 | 845.00 | 93,700 | 0 |
| 27-Sep-2022 | 860.00 | 860.00 | 860.00 | 860.00 | 31,700 | 0 |
| 26-Sep-2022 | 990.00 | 1,025.00 | 920.00 | 920.00 | 140,600 | 0 |
| 23-Sep-2022 | 785.00 | 985.00 | 735.00 | 985.00 | 511,000 | 0 |
| 22-Sep-2022 | 735.00 | 790.00 | 680.00 | 790.00 | 57,900 | 0 |
| 21-Sep-2022 | 835.00 | 890.00 | 730.00 | 730.00 | 444,100 | 0 |
| 20-Sep-2022 | 640.00 | 780.00 | 600.00 | 780.00 | 763,400 | 0 |
| 19-Sep-2022 | 600.00 | 625.00 | 600.00 | 625.00 | 5,200 | 0 |
| 16-Sep-2022 | 630.00 | 635.00 | 600.00 | 600.00 | 9,700 | 0 |
| 15-Sep-2022 | 640.00 | 640.00 | 625.00 | 635.00 | 1,100 | 0 |
| 14-Sep-2022 | 600.00 | 630.00 | 600.00 | 630.00 | 2,700 | 0 |
| 13-Sep-2022 | 600.00 | 640.00 | 600.00 | 620.00 | 6,200 | 0 |
| 12-Sep-2022 | 625.00 | 650.00 | 610.00 | 640.00 | 6,700 | 0 |
| 09-Sep-2022 | 625.00 | 625.00 | 590.00 | 625.00 | 17,600 | 0 |
| 08-Sep-2022 | 630.00 | 630.00 | 610.00 | 625.00 | 2,100 | 0 |
| 07-Sep-2022 | 615.00 | 665.00 | 615.00 | 635.00 | 4,100 | 0 |
| 06-Sep-2022 | 655.00 | 655.00 | 615.00 | 615.00 | 20,400 | 0 |
| 05-Sep-2022 | 630.00 | 655.00 | 610.00 | 655.00 | 2,500 | 0 |
| 02-Sep-2022 | 560.00 | 680.00 | 560.00 | 635.00 | 9,800 | 0 |
| 01-Sep-2022 | 590.00 | 645.00 | 585.00 | 590.00 | 34,400 | 0 |
| 31-Aug-2022 | 690.00 | 690.00 | 625.00 | 625.00 | 51,400 | 0 |
| 30-Aug-2022 | 720.00 | 720.00 | 670.00 | 670.00 | 49,500 | 0 |
| 29-Aug-2022 | 770.00 | 775.00 | 720.00 | 720.00 | 79,300 | 0 |
| 26-Aug-2022 | 695.00 | 800.00 | 650.00 | 770.00 | 309,000 | 0 |
| 25-Aug-2022 | 700.00 | 755.00 | 695.00 | 695.00 | 39,400 | 0 |
| 24-Aug-2022 | 800.00 | 800.00 | 745.00 | 745.00 | 35,300 | 0 |
| 23-Aug-2022 | 740.00 | 800.00 | 690.00 | 800.00 | 44,900 | 0 |
| 22-Aug-2022 | 800.00 | 850.00 | 740.00 | 740.00 | 159,700 | 0 |
| 19-Aug-2022 | 670.00 | 800.00 | 670.00 | 795.00 | 178,100 | 0 |
| 18-Aug-2022 | 660.00 | 700.00 | 620.00 | 665.00 | 39,500 | 0 |
| 16-Aug-2022 | 640.00 | 660.00 | 605.00 | 660.00 | 64,800 | 0 |
| 15-Aug-2022 | 630.00 | 640.00 | 615.00 | 635.00 | 3,800 | 0 |
| 12-Aug-2022 | 620.00 | 620.00 | 620.00 | 620.00 | 100 | 0 |