| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 890.00 | 890.00 | 845.00 | 860.00 | 1,600 | 0 |
| 28-Dec-2022 | 945.00 | 975.00 | 890.00 | 890.00 | 10,900 | 0 |
| 27-Dec-2022 | 965.00 | 965.00 | 955.00 | 955.00 | 200 | 0 |
| 26-Dec-2022 | 960.00 | 985.00 | 915.00 | 955.00 | 8,000 | 0 |
| 23-Dec-2022 | 880.00 | 975.00 | 870.00 | 975.00 | 5,300 | 0 |
| 22-Dec-2022 | 955.00 | 955.00 | 930.00 | 930.00 | 2,400 | 0 |
| 21-Dec-2022 | 930.00 | 960.00 | 930.00 | 955.00 | 6,400 | 0 |
| 20-Dec-2022 | 930.00 | 930.00 | 920.00 | 920.00 | 9,800 | 0 |
| 19-Dec-2022 | 880.00 | 925.00 | 875.00 | 920.00 | 600 | 0 |
| 16-Dec-2022 | 870.00 | 870.00 | 870.00 | 870.00 | 1,200 | 0 |
| 15-Dec-2022 | 875.00 | 875.00 | 870.00 | 870.00 | 1,900 | 0 |
| 14-Dec-2022 | 875.00 | 955.00 | 875.00 | 910.00 | 21,200 | 0 |
| 13-Dec-2022 | 875.00 | 925.00 | 870.00 | 870.00 | 4,400 | 0 |
| 12-Dec-2022 | 870.00 | 995.00 | 820.00 | 870.00 | 29,900 | 0 |
| 09-Dec-2022 | 860.00 | 965.00 | 860.00 | 870.00 | 10,000 | 0 |
| 08-Dec-2022 | 900.00 | 905.00 | 895.00 | 905.00 | 1,500 | 0 |
| 07-Dec-2022 | 915.00 | 915.00 | 905.00 | 905.00 | 2,400 | 0 |
| 06-Dec-2022 | 910.00 | 910.00 | 910.00 | 910.00 | 1,600 | 0 |
| 05-Dec-2022 | 940.00 | 940.00 | 905.00 | 910.00 | 1,900 | 0 |
| 02-Dec-2022 | 900.00 | 1,000.00 | 870.00 | 965.00 | 2,400 | 0 |
| 01-Dec-2022 | 985.00 | 995.00 | 920.00 | 920.00 | 18,500 | 0 |
| 30-Nov-2022 | 995.00 | 995.00 | 985.00 | 985.00 | 2,800 | 0 |
| 29-Nov-2022 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 7,600 | 0 |
| 28-Nov-2022 | 1,030.00 | 1,100.00 | 1,030.00 | 1,030.00 | 32,500 | 0 |
| 25-Nov-2022 | 1,050.00 | 1,105.00 | 1,010.00 | 1,010.00 | 44,400 | 0 |
| 24-Nov-2022 | 1,055.00 | 1,235.00 | 980.00 | 1,085.00 | 158,500 | 0 |
| 23-Nov-2022 | 855.00 | 1,075.00 | 825.00 | 1,045.00 | 265,800 | 0 |
| 22-Nov-2022 | 905.00 | 945.00 | 865.00 | 865.00 | 31,900 | 0 |
| 21-Nov-2022 | 970.00 | 970.00 | 930.00 | 930.00 | 105,100 | 0 |
| 18-Nov-2022 | 1,035.00 | 1,045.00 | 990.00 | 995.00 | 24,900 | 0 |
| 17-Nov-2022 | 1,135.00 | 1,135.00 | 1,060.00 | 1,060.00 | 17,100 | 0 |
| 16-Nov-2022 | 1,130.00 | 1,190.00 | 1,130.00 | 1,135.00 | 9,700 | 0 |
| 15-Nov-2022 | 1,290.00 | 1,315.00 | 1,120.00 | 1,130.00 | 38,100 | 0 |
| 14-Nov-2022 | 1,175.00 | 1,290.00 | 1,095.00 | 1,200.00 | 30,700 | 0 |
| 11-Nov-2022 | 1,230.00 | 1,230.00 | 1,170.00 | 1,175.00 | 60,500 | 0 |
| 10-Nov-2022 | 1,345.00 | 1,600.00 | 1,255.00 | 1,255.00 | 167,600 | 0 |
| 09-Nov-2022 | 1,165.00 | 1,450.00 | 1,165.00 | 1,345.00 | 331,300 | 0 |
| 08-Nov-2022 | 985.00 | 1,215.00 | 985.00 | 1,165.00 | 238,700 | 0 |
| 07-Nov-2022 | 785.00 | 975.00 | 780.00 | 975.00 | 224,900 | 0 |
| 04-Nov-2022 | 720.00 | 780.00 | 710.00 | 780.00 | 107,800 | 0 |
| 03-Nov-2022 | 635.00 | 635.00 | 620.00 | 625.00 | 5,400 | 0 |
| 02-Nov-2022 | 600.00 | 635.00 | 600.00 | 610.00 | 5,000 | 0 |
| 01-Nov-2022 | 625.00 | 640.00 | 625.00 | 635.00 | 600 | 0 |
| 31-Oct-2022 | 715.00 | 740.00 | 655.00 | 660.00 | 6,100 | 0 |
| 28-Oct-2022 | 665.00 | 680.00 | 665.00 | 675.00 | 3,300 | 0 |
| 27-Oct-2022 | 680.00 | 680.00 | 680.00 | 680.00 | 0 | 0 |
| 26-Oct-2022 | 680.00 | 680.00 | 680.00 | 680.00 | 0 | 0 |
| 25-Oct-2022 | 660.00 | 680.00 | 660.00 | 680.00 | 200 | 0 |
| 24-Oct-2022 | 665.00 | 665.00 | 655.00 | 655.00 | 700 | 0 |
| 21-Oct-2022 | 645.00 | 720.00 | 645.00 | 695.00 | 3,400 | 0 |
| 20-Oct-2022 | 655.00 | 655.00 | 630.00 | 645.00 | 2,600 | 0 |
| 19-Oct-2022 | 645.00 | 655.00 | 645.00 | 655.00 | 1,800 | 0 |
| 18-Oct-2022 | 690.00 | 690.00 | 690.00 | 690.00 | 4,000 | 0 |
| 17-Oct-2022 | 690.00 | 690.00 | 690.00 | 690.00 | 6,600 | 0 |
| 14-Oct-2022 | 690.00 | 690.00 | 690.00 | 690.00 | 300 | 0 |
| 13-Oct-2022 | 760.00 | 765.00 | 690.00 | 690.00 | 31,800 | 0 |
| 12-Oct-2022 | 660.00 | 680.00 | 660.00 | 680.00 | 2,900 | 0 |
| 11-Oct-2022 | 705.00 | 705.00 | 655.00 | 700.00 | 5,300 | 0 |
| 10-Oct-2022 | 745.00 | 780.00 | 700.00 | 700.00 | 3,300 | 0 |
| 07-Oct-2022 | 685.00 | 730.00 | 675.00 | 675.00 | 2,300 | 0 |
| 06-Oct-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 100 | 0 |
| 05-Oct-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 0 | 0 |
| 04-Oct-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 0 | 0 |
| 03-Oct-2022 | 670.00 | 695.00 | 670.00 | 685.00 | 600 | 0 |
| 30-Sep-2022 | 670.00 | 670.00 | 655.00 | 670.00 | 3,800 | 0 |
| 29-Sep-2022 | 695.00 | 695.00 | 695.00 | 695.00 | 0 | 0 |
| 28-Sep-2022 | 660.00 | 695.00 | 660.00 | 695.00 | 200 | 0 |
| 27-Sep-2022 | 735.00 | 735.00 | 650.00 | 700.00 | 2,400 | 0 |
| 26-Sep-2022 | 735.00 | 735.00 | 695.00 | 695.00 | 3,000 | 0 |
| 23-Sep-2022 | 730.00 | 780.00 | 730.00 | 745.00 | 9,800 | 0 |
| 22-Sep-2022 | 785.00 | 820.00 | 725.00 | 780.00 | 2,000 | 0 |
| 21-Sep-2022 | 765.00 | 825.00 | 725.00 | 770.00 | 3,700 | 0 |
| 20-Sep-2022 | 655.00 | 850.00 | 655.00 | 775.00 | 14,200 | 0 |
| 19-Sep-2022 | 740.00 | 740.00 | 690.00 | 690.00 | 17,100 | 0 |
| 16-Sep-2022 | 795.00 | 835.00 | 735.00 | 740.00 | 46,600 | 0 |
| 15-Sep-2022 | 670.00 | 785.00 | 665.00 | 785.00 | 325,800 | 0 |
| 14-Sep-2022 | 655.00 | 655.00 | 600.00 | 630.00 | 18,500 | 0 |
| 13-Sep-2022 | 635.00 | 670.00 | 630.00 | 630.00 | 700 | 0 |
| 12-Sep-2022 | 670.00 | 695.00 | 635.00 | 635.00 | 22,000 | 0 |
| 09-Sep-2022 | 660.00 | 660.00 | 640.00 | 640.00 | 200 | 0 |
| 08-Sep-2022 | 635.00 | 670.00 | 605.00 | 660.00 | 37,000 | 0 |
| 07-Sep-2022 | 640.00 | 655.00 | 635.00 | 635.00 | 500 | 0 |
| 06-Sep-2022 | 675.00 | 695.00 | 635.00 | 640.00 | 26,300 | 0 |
| 05-Sep-2022 | 650.00 | 650.00 | 610.00 | 645.00 | 11,200 | 0 |
| 02-Sep-2022 | 630.00 | 650.00 | 630.00 | 650.00 | 25,400 | 0 |
| 01-Sep-2022 | 595.00 | 780.00 | 595.00 | 630.00 | 48,800 | 0 |
| 31-Aug-2022 | 600.00 | 625.00 | 600.00 | 625.00 | 45,700 | 0 |
| 30-Aug-2022 | 615.00 | 620.00 | 615.00 | 620.00 | 34,900 | 0 |
| 29-Aug-2022 | 585.00 | 625.00 | 585.00 | 620.00 | 11,100 | 0 |
| 26-Aug-2022 | 610.00 | 610.00 | 585.00 | 605.00 | 3,600 | 0 |
| 25-Aug-2022 | 625.00 | 625.00 | 585.00 | 610.00 | 300 | 0 |
| 24-Aug-2022 | 580.00 | 615.00 | 580.00 | 600.00 | 4,200 | 0 |
| 23-Aug-2022 | 595.00 | 670.00 | 565.00 | 620.00 | 89,400 | 0 |
| 22-Aug-2022 | 590.00 | 640.00 | 565.00 | 595.00 | 114,500 | 0 |
| 19-Aug-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 100 | 0 |
| 18-Aug-2022 | 575.00 | 580.00 | 555.00 | 580.00 | 5,800 | 0 |
| 16-Aug-2022 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |
| 15-Aug-2022 | 585.00 | 585.00 | 585.00 | 585.00 | 100 | 0 |
| 12-Aug-2022 | 585.00 | 585.00 | 585.00 | 585.00 | 2,600 | 0 |
| 11-Aug-2022 | 585.00 | 585.00 | 585.00 | 585.00 | 0 | 0 |