| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 605.00 | 625.00 | 600.00 | 600.00 | 3,700 | 0 |
| 15-Mar-2023 | 595.00 | 625.00 | 595.00 | 625.00 | 1,500 | 0 |
| 14-Mar-2023 | 610.00 | 610.00 | 595.00 | 600.00 | 4,000 | 0 |
| 13-Mar-2023 | 625.00 | 645.00 | 600.00 | 630.00 | 700 | 0 |
| 10-Mar-2023 | 610.00 | 625.00 | 610.00 | 625.00 | 300 | 0 |
| 09-Mar-2023 | 640.00 | 640.00 | 610.00 | 635.00 | 600 | 0 |
| 08-Mar-2023 | 630.00 | 630.00 | 615.00 | 620.00 | 4,300 | 0 |
| 07-Mar-2023 | 590.00 | 630.00 | 590.00 | 630.00 | 9,000 | 0 |
| 06-Mar-2023 | 625.00 | 640.00 | 625.00 | 630.00 | 500 | 0 |
| 03-Mar-2023 | 625.00 | 640.00 | 625.00 | 640.00 | 1,800 | 0 |
| 02-Mar-2023 | 605.00 | 635.00 | 605.00 | 620.00 | 3,100 | 0 |
| 01-Mar-2023 | 640.00 | 640.00 | 635.00 | 635.00 | 2,800 | 0 |
| 28-Feb-2023 | 650.00 | 650.00 | 620.00 | 620.00 | 600 | 0 |
| 27-Feb-2023 | 635.00 | 670.00 | 630.00 | 645.00 | 1,300 | 0 |
| 24-Feb-2023 | 655.00 | 655.00 | 635.00 | 635.00 | 3,000 | 0 |
| 23-Feb-2023 | 660.00 | 705.00 | 635.00 | 655.00 | 3,800 | 0 |
| 22-Feb-2023 | 620.00 | 720.00 | 620.00 | 660.00 | 9,300 | 0 |
| 21-Feb-2023 | 645.00 | 680.00 | 620.00 | 620.00 | 2,700 | 0 |
| 20-Feb-2023 | 635.00 | 635.00 | 625.00 | 625.00 | 200 | 0 |
| 17-Feb-2023 | 650.00 | 650.00 | 625.00 | 635.00 | 1,100 | 0 |
| 16-Feb-2023 | 660.00 | 665.00 | 620.00 | 625.00 | 4,600 | 0 |
| 15-Feb-2023 | 665.00 | 665.00 | 615.00 | 635.00 | 3,900 | 0 |
| 14-Feb-2023 | 630.00 | 660.00 | 600.00 | 655.00 | 6,500 | 0 |
| 13-Feb-2023 | 645.00 | 645.00 | 625.00 | 630.00 | 1,100 | 0 |
| 10-Feb-2023 | 630.00 | 675.00 | 630.00 | 630.00 | 6,100 | 0 |
| 09-Feb-2023 | 660.00 | 660.00 | 630.00 | 635.00 | 2,200 | 0 |
| 08-Feb-2023 | 655.00 | 655.00 | 650.00 | 650.00 | 11,300 | 0 |
| 07-Feb-2023 | 660.00 | 660.00 | 650.00 | 650.00 | 200 | 0 |
| 06-Feb-2023 | 630.00 | 650.00 | 630.00 | 650.00 | 200 | 0 |
| 03-Feb-2023 | 660.00 | 665.00 | 640.00 | 640.00 | 11,200 | 0 |
| 02-Feb-2023 | 635.00 | 660.00 | 635.00 | 650.00 | 22,100 | 0 |
| 01-Feb-2023 | 630.00 | 660.00 | 630.00 | 635.00 | 11,900 | 0 |
| 31-Jan-2023 | 635.00 | 650.00 | 630.00 | 650.00 | 10,600 | 0 |
| 30-Jan-2023 | 670.00 | 670.00 | 630.00 | 630.00 | 6,600 | 0 |
| 27-Jan-2023 | 675.00 | 675.00 | 640.00 | 640.00 | 2,300 | 0 |
| 26-Jan-2023 | 670.00 | 675.00 | 640.00 | 640.00 | 2,200 | 0 |
| 25-Jan-2023 | 650.00 | 665.00 | 625.00 | 635.00 | 3,000 | 0 |
| 24-Jan-2023 | 635.00 | 650.00 | 630.00 | 650.00 | 14,300 | 0 |
| 20-Jan-2023 | 625.00 | 675.00 | 625.00 | 635.00 | 6,100 | 0 |
| 19-Jan-2023 | 640.00 | 700.00 | 640.00 | 645.00 | 1,800 | 0 |
| 18-Jan-2023 | 660.00 | 720.00 | 635.00 | 645.00 | 74,700 | 0 |
| 17-Jan-2023 | 630.00 | 645.00 | 630.00 | 630.00 | 3,100 | 0 |
| 16-Jan-2023 | 625.00 | 650.00 | 625.00 | 650.00 | 5,500 | 0 |
| 13-Jan-2023 | 675.00 | 675.00 | 630.00 | 640.00 | 8,100 | 0 |
| 12-Jan-2023 | 635.00 | 635.00 | 625.00 | 625.00 | 3,200 | 0 |
| 11-Jan-2023 | 635.00 | 670.00 | 625.00 | 645.00 | 12,100 | 0 |
| 10-Jan-2023 | 665.00 | 665.00 | 630.00 | 635.00 | 5,700 | 0 |
| 09-Jan-2023 | 650.00 | 665.00 | 635.00 | 635.00 | 3,000 | 0 |
| 06-Jan-2023 | 645.00 | 650.00 | 645.00 | 650.00 | 7,600 | 0 |
| 05-Jan-2023 | 660.00 | 680.00 | 640.00 | 640.00 | 36,300 | 0 |
| 04-Jan-2023 | 665.00 | 665.00 | 630.00 | 645.00 | 4,300 | 0 |
| 03-Jan-2023 | 625.00 | 645.00 | 625.00 | 640.00 | 800 | 0 |
| 02-Jan-2023 | 655.00 | 655.00 | 645.00 | 645.00 | 2,200 | 0 |
| 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 |