| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 304.00 | 308.00 | 296.00 | 304.00 | 229,500 | 0 |
| 28-Dec-2022 | 302.00 | 304.00 | 302.00 | 304.00 | 212,800 | 0 |
| 27-Dec-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 124,600 | 0 |
| 26-Dec-2022 | 302.00 | 304.00 | 302.00 | 302.00 | 97,300 | 0 |
| 23-Dec-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 132,800 | 0 |
| 22-Dec-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 154,600 | 0 |
| 21-Dec-2022 | 300.00 | 300.00 | 298.00 | 300.00 | 148,600 | 0 |
| 20-Dec-2022 | 302.00 | 302.00 | 298.00 | 298.00 | 127,800 | 0 |
| 19-Dec-2022 | 302.00 | 302.00 | 298.00 | 300.00 | 235,200 | 0 |
| 16-Dec-2022 | 300.00 | 302.00 | 296.00 | 302.00 | 197,200 | 0 |
| 15-Dec-2022 | 302.00 | 302.00 | 298.00 | 300.00 | 229,600 | 0 |
| 14-Dec-2022 | 302.00 | 302.00 | 298.00 | 302.00 | 348,000 | 0 |
| 13-Dec-2022 | 302.00 | 302.00 | 298.00 | 302.00 | 188,400 | 0 |
| 12-Dec-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 153,100 | 0 |
| 09-Dec-2022 | 304.00 | 304.00 | 300.00 | 300.00 | 200,800 | 0 |
| 08-Dec-2022 | 298.00 | 304.00 | 298.00 | 302.00 | 203,700 | 0 |
| 07-Dec-2022 | 302.00 | 306.00 | 298.00 | 298.00 | 367,800 | 0 |
| 06-Dec-2022 | 308.00 | 310.00 | 296.00 | 302.00 | 1,468,100 | 0 |
| 05-Dec-2022 | 310.00 | 312.00 | 306.00 | 308.00 | 531,500 | 0 |
| 02-Dec-2022 | 314.00 | 314.00 | 308.00 | 310.00 | 693,200 | 0 |
| 01-Dec-2022 | 312.00 | 316.00 | 310.00 | 312.00 | 1,025,500 | 0 |
| 30-Nov-2022 | 322.00 | 324.00 | 308.00 | 312.00 | 2,072,600 | 0 |
| 29-Nov-2022 | 312.00 | 330.00 | 310.00 | 316.00 | 3,196,100 | 0 |
| 28-Nov-2022 | 310.00 | 314.00 | 308.00 | 312.00 | 339,000 | 0 |
| 25-Nov-2022 | 312.00 | 314.00 | 308.00 | 312.00 | 829,000 | 0 |
| 24-Nov-2022 | 314.00 | 314.00 | 310.00 | 314.00 | 410,300 | 0 |
| 23-Nov-2022 | 308.00 | 314.00 | 308.00 | 314.00 | 703,600 | 0 |
| 22-Nov-2022 | 308.00 | 310.00 | 308.00 | 310.00 | 747,700 | 0 |
| 21-Nov-2022 | 304.00 | 308.00 | 304.00 | 306.00 | 133,000 | 0 |
| 18-Nov-2022 | 304.00 | 306.00 | 302.00 | 304.00 | 173,700 | 0 |
| 17-Nov-2022 | 300.00 | 302.00 | 294.00 | 302.00 | 619,500 | 0 |
| 16-Nov-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 112,400 | 0 |
| 15-Nov-2022 | 306.00 | 306.00 | 300.00 | 302.00 | 308,600 | 0 |
| 14-Nov-2022 | 308.00 | 308.00 | 300.00 | 306.00 | 220,700 | 0 |
| 11-Nov-2022 | 304.00 | 308.00 | 304.00 | 308.00 | 209,700 | 0 |
| 10-Nov-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 1,357,000 | 0 |
| 09-Nov-2022 | 306.00 | 308.00 | 300.00 | 304.00 | 296,100 | 0 |
| 08-Nov-2022 | 310.00 | 310.00 | 296.00 | 308.00 | 3,135,400 | 0 |
| 07-Nov-2022 | 310.00 | 314.00 | 308.00 | 310.00 | 402,300 | 0 |
| 04-Nov-2022 | 308.00 | 310.00 | 304.00 | 310.00 | 459,400 | 0 |
| 03-Nov-2022 | 316.00 | 322.00 | 306.00 | 312.00 | 1,468,500 | 0 |
| 02-Nov-2022 | 304.00 | 314.00 | 296.00 | 314.00 | 4,909,400 | 0 |
| 01-Nov-2022 | 296.00 | 304.00 | 294.00 | 302.00 | 2,603,000 | 0 |
| 31-Oct-2022 | 306.00 | 308.00 | 292.00 | 304.00 | 2,514,000 | 0 |
| 28-Oct-2022 | 304.00 | 306.00 | 300.00 | 306.00 | 211,100 | 0 |
| 27-Oct-2022 | 304.00 | 306.00 | 302.00 | 306.00 | 330,500 | 0 |
| 26-Oct-2022 | 304.00 | 304.00 | 302.00 | 304.00 | 36,200 | 0 |
| 25-Oct-2022 | 304.00 | 304.00 | 298.00 | 304.00 | 210,000 | 0 |
| 24-Oct-2022 | 302.00 | 304.00 | 298.00 | 304.00 | 201,600 | 0 |
| 21-Oct-2022 | 302.00 | 304.00 | 298.00 | 302.00 | 162,400 | 0 |
| 20-Oct-2022 | 298.00 | 304.00 | 296.00 | 302.00 | 285,500 | 0 |
| 19-Oct-2022 | 290.00 | 294.00 | 290.00 | 294.00 | 134,500 | 0 |
| 18-Oct-2022 | 288.00 | 292.00 | 284.00 | 290.00 | 712,400 | 0 |
| 17-Oct-2022 | 300.00 | 304.00 | 288.00 | 288.00 | 1,062,300 | 0 |
| 14-Oct-2022 | 304.00 | 304.00 | 300.00 | 300.00 | 264,400 | 0 |
| 13-Oct-2022 | 304.00 | 304.00 | 300.00 | 304.00 | 156,500 | 0 |
| 12-Oct-2022 | 304.00 | 304.00 | 302.00 | 302.00 | 187,900 | 0 |
| 11-Oct-2022 | 306.00 | 308.00 | 300.00 | 304.00 | 481,400 | 0 |
| 10-Oct-2022 | 310.00 | 320.00 | 306.00 | 308.00 | 154,200 | 0 |
| 07-Oct-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 126,200 | 0 |
| 06-Oct-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 552,100 | 0 |
| 05-Oct-2022 | 310.00 | 310.00 | 306.00 | 308.00 | 191,300 | 0 |
| 04-Oct-2022 | 306.00 | 312.00 | 304.00 | 310.00 | 491,300 | 0 |
| 03-Oct-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 261,700 | 0 |
| 30-Sep-2022 | 304.00 | 308.00 | 298.00 | 308.00 | 1,139,600 | 0 |
| 29-Sep-2022 | 308.00 | 308.00 | 304.00 | 306.00 | 303,800 | 0 |
| 28-Sep-2022 | 310.00 | 312.00 | 304.00 | 306.00 | 847,000 | 0 |
| 27-Sep-2022 | 306.00 | 310.00 | 304.00 | 310.00 | 657,900 | 0 |
| 26-Sep-2022 | 312.00 | 314.00 | 300.00 | 306.00 | 1,923,900 | 0 |
| 23-Sep-2022 | 314.00 | 314.00 | 308.00 | 312.00 | 1,304,300 | 0 |
| 22-Sep-2022 | 316.00 | 318.00 | 310.00 | 312.00 | 627,500 | 0 |
| 21-Sep-2022 | 312.00 | 320.00 | 308.00 | 316.00 | 2,326,900 | 0 |
| 20-Sep-2022 | 310.00 | 318.00 | 308.00 | 310.00 | 657,000 | 0 |
| 19-Sep-2022 | 314.00 | 314.00 | 308.00 | 310.00 | 664,600 | 0 |
| 16-Sep-2022 | 314.00 | 320.00 | 310.00 | 312.00 | 919,700 | 0 |
| 15-Sep-2022 | 310.00 | 316.00 | 308.00 | 314.00 | 932,400 | 0 |
| 14-Sep-2022 | 318.00 | 318.00 | 308.00 | 308.00 | 2,059,400 | 0 |
| 13-Sep-2022 | 326.00 | 330.00 | 316.00 | 318.00 | 1,477,800 | 0 |
| 12-Sep-2022 | 326.00 | 338.00 | 318.00 | 326.00 | 2,455,100 | 0 |
| 09-Sep-2022 | 314.00 | 324.00 | 314.00 | 322.00 | 2,378,900 | 0 |
| 08-Sep-2022 | 308.00 | 316.00 | 308.00 | 314.00 | 1,976,800 | 0 |
| 07-Sep-2022 | 306.00 | 308.00 | 304.00 | 308.00 | 2,434,000 | 0 |
| 06-Sep-2022 | 306.00 | 308.00 | 302.00 | 306.00 | 815,700 | 0 |
| 05-Sep-2022 | 306.00 | 312.00 | 304.00 | 304.00 | 2,390,600 | 0 |
| 02-Sep-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 745,700 | 0 |
| 01-Sep-2022 | 310.00 | 310.00 | 304.00 | 304.00 | 1,407,500 | 0 |
| 31-Aug-2022 | 308.00 | 312.00 | 304.00 | 310.00 | 2,526,800 | 0 |
| 30-Aug-2022 | 302.00 | 308.00 | 302.00 | 306.00 | 1,861,100 | 0 |
| 29-Aug-2022 | 302.00 | 302.00 | 296.00 | 302.00 | 2,244,000 | 0 |
| 26-Aug-2022 | 306.00 | 308.00 | 298.00 | 302.00 | 1,479,000 | 0 |
| 25-Aug-2022 | 308.00 | 308.00 | 298.00 | 304.00 | 1,591,500 | 0 |
| 24-Aug-2022 | 302.00 | 316.00 | 300.00 | 306.00 | 6,487,500 | 0 |
| 23-Aug-2022 | 296.00 | 302.00 | 294.00 | 300.00 | 1,908,400 | 0 |
| 22-Aug-2022 | 302.00 | 302.00 | 296.00 | 298.00 | 1,267,600 | 0 |
| 19-Aug-2022 | 294.00 | 302.00 | 294.00 | 300.00 | 533,700 | 0 |
| 18-Aug-2022 | 298.00 | 300.00 | 292.00 | 294.00 | 3,528,400 | 0 |
| 16-Aug-2022 | 302.00 | 306.00 | 296.00 | 298.00 | 2,485,700 | 0 |
| 15-Aug-2022 | 306.00 | 310.00 | 298.00 | 302.00 | 2,616,200 | 0 |
| 12-Aug-2022 | 308.00 | 316.00 | 300.00 | 302.00 | 1,732,700 | 0 |
| 11-Aug-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 200,300 | 0 |