| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 625.00 | 650.00 | 610.00 | 645.00 | 15,876,800 | 0 |
| 28-Dec-2022 | 640.00 | 650.00 | 620.00 | 625.00 | 2,607,300 | 0 |
| 27-Dec-2022 | 665.00 | 680.00 | 635.00 | 640.00 | 8,678,400 | 0 |
| 26-Dec-2022 | 615.00 | 670.00 | 615.00 | 665.00 | 27,646,100 | 0 |
| 23-Dec-2022 | 610.00 | 615.00 | 595.00 | 615.00 | 7,668,900 | 0 |
| 22-Dec-2022 | 585.00 | 610.00 | 575.00 | 610.00 | 12,151,700 | 0 |
| 21-Dec-2022 | 615.00 | 625.00 | 585.00 | 590.00 | 2,683,800 | 0 |
| 20-Dec-2022 | 585.00 | 625.00 | 580.00 | 615.00 | 20,798,100 | 0 |
| 19-Dec-2022 | 595.00 | 595.00 | 580.00 | 590.00 | 2,301,500 | 0 |
| 16-Dec-2022 | 575.00 | 595.00 | 565.00 | 595.00 | 10,561,900 | 0 |
| 15-Dec-2022 | 600.00 | 600.00 | 570.00 | 570.00 | 5,002,900 | 0 |
| 14-Dec-2022 | 600.00 | 620.00 | 575.00 | 600.00 | 6,353,000 | 0 |
| 13-Dec-2022 | 595.00 | 605.00 | 585.00 | 600.00 | 2,774,500 | 0 |
| 12-Dec-2022 | 590.00 | 590.00 | 560.00 | 585.00 | 779,200 | 0 |
| 09-Dec-2022 | 595.00 | 600.00 | 580.00 | 590.00 | 1,145,500 | 0 |
| 08-Dec-2022 | 610.00 | 610.00 | 570.00 | 595.00 | 2,716,300 | 0 |
| 07-Dec-2022 | 630.00 | 635.00 | 600.00 | 610.00 | 2,536,500 | 0 |
| 06-Dec-2022 | 660.00 | 660.00 | 630.00 | 630.00 | 2,776,000 | 0 |
| 05-Dec-2022 | 665.00 | 685.00 | 645.00 | 660.00 | 3,642,000 | 0 |
| 02-Dec-2022 | 685.00 | 690.00 | 660.00 | 665.00 | 8,244,700 | 0 |
| 01-Dec-2022 | 650.00 | 690.00 | 650.00 | 685.00 | 21,032,300 | 0 |
| 30-Nov-2022 | 650.00 | 655.00 | 630.00 | 650.00 | 2,792,000 | 0 |
| 29-Nov-2022 | 660.00 | 660.00 | 625.00 | 655.00 | 1,099,100 | 0 |
| 28-Nov-2022 | 680.00 | 680.00 | 635.00 | 660.00 | 10,791,500 | 0 |
| 25-Nov-2022 | 675.00 | 680.00 | 665.00 | 680.00 | 766,600 | 0 |
| 24-Nov-2022 | 675.00 | 680.00 | 665.00 | 670.00 | 1,080,900 | 0 |
| 23-Nov-2022 | 680.00 | 685.00 | 660.00 | 675.00 | 2,341,100 | 0 |
| 22-Nov-2022 | 675.00 | 680.00 | 660.00 | 680.00 | 3,095,200 | 0 |
| 21-Nov-2022 | 710.00 | 710.00 | 665.00 | 670.00 | 11,982,300 | 0 |
| 18-Nov-2022 | 715.00 | 735.00 | 665.00 | 710.00 | 11,996,900 | 0 |
| 17-Nov-2022 | 690.00 | 725.00 | 680.00 | 710.00 | 21,536,800 | 0 |
| 16-Nov-2022 | 685.00 | 705.00 | 675.00 | 685.00 | 10,496,800 | 0 |
| 15-Nov-2022 | 730.00 | 740.00 | 690.00 | 690.00 | 12,263,900 | 0 |
| 14-Nov-2022 | 665.00 | 735.00 | 665.00 | 735.00 | 33,090,900 | 0 |
| 11-Nov-2022 | 625.00 | 680.00 | 625.00 | 665.00 | 22,906,500 | 0 |
| 10-Nov-2022 | 630.00 | 635.00 | 615.00 | 625.00 | 19,058,200 | 0 |
| 09-Nov-2022 | 635.00 | 640.00 | 620.00 | 630.00 | 3,776,200 | 0 |
| 08-Nov-2022 | 640.00 | 645.00 | 630.00 | 635.00 | 497,800 | 0 |
| 07-Nov-2022 | 640.00 | 650.00 | 635.00 | 640.00 | 630,300 | 0 |
| 04-Nov-2022 | 645.00 | 670.00 | 630.00 | 640.00 | 3,824,400 | 0 |
| 03-Nov-2022 | 640.00 | 660.00 | 630.00 | 650.00 | 10,263,100 | 0 |
| 02-Nov-2022 | 620.00 | 650.00 | 605.00 | 640.00 | 24,206,800 | 0 |
| 01-Nov-2022 | 660.00 | 660.00 | 615.00 | 615.00 | 17,154,200 | 0 |
| 31-Oct-2022 | 700.00 | 700.00 | 655.00 | 660.00 | 16,281,600 | 0 |
| 28-Oct-2022 | 675.00 | 710.00 | 665.00 | 700.00 | 27,253,400 | 0 |
| 27-Oct-2022 | 675.00 | 700.00 | 670.00 | 675.00 | 17,243,000 | 0 |
| 26-Oct-2022 | 690.00 | 700.00 | 665.00 | 670.00 | 17,560,000 | 0 |
| 25-Oct-2022 | 705.00 | 720.00 | 685.00 | 690.00 | 16,263,100 | 0 |
| 24-Oct-2022 | 690.00 | 720.00 | 680.00 | 700.00 | 15,898,900 | 0 |
| 21-Oct-2022 | 725.00 | 750.00 | 690.00 | 690.00 | 20,782,500 | 0 |
| 20-Oct-2022 | 670.00 | 780.00 | 665.00 | 720.00 | 41,333,500 | 0 |
| 19-Oct-2022 | 675.00 | 685.00 | 650.00 | 670.00 | 15,825,700 | 0 |
| 18-Oct-2022 | 640.00 | 690.00 | 625.00 | 675.00 | 28,441,600 | 0 |
| 17-Oct-2022 | 675.00 | 675.00 | 640.00 | 640.00 | 13,001,200 | 0 |
| 14-Oct-2022 | 670.00 | 695.00 | 655.00 | 675.00 | 25,844,400 | 0 |
| 13-Oct-2022 | 635.00 | 685.00 | 635.00 | 670.00 | 22,969,600 | 0 |
| 12-Oct-2022 | 735.00 | 770.00 | 655.00 | 680.00 | 50,597,200 | 0 |
| 11-Oct-2022 | 565.00 | 700.00 | 545.00 | 700.00 | 87,352,600 | 0 |
| 10-Oct-2022 | 580.00 | 585.00 | 540.00 | 560.00 | 21,846,700 | 0 |
| 07-Oct-2022 | 600.00 | 625.00 | 570.00 | 580.00 | 24,218,000 | 0 |
| 06-Oct-2022 | 605.00 | 610.00 | 585.00 | 600.00 | 14,042,900 | 0 |
| 05-Oct-2022 | 645.00 | 650.00 | 605.00 | 605.00 | 12,638,400 | 0 |
| 04-Oct-2022 | 645.00 | 665.00 | 635.00 | 645.00 | 16,752,400 | 0 |
| 03-Oct-2022 | 655.00 | 660.00 | 630.00 | 645.00 | 27,023,700 | 0 |
| 30-Sep-2022 | 700.00 | 700.00 | 655.00 | 655.00 | 11,251,300 | 0 |
| 29-Sep-2022 | 725.00 | 725.00 | 675.00 | 695.00 | 10,280,200 | 0 |
| 28-Sep-2022 | 775.00 | 775.00 | 725.00 | 725.00 | 9,714,900 | 0 |
| 27-Sep-2022 | 800.00 | 800.00 | 765.00 | 775.00 | 10,321,500 | 0 |
| 26-Sep-2022 | 810.00 | 825.00 | 780.00 | 800.00 | 12,937,700 | 0 |
| 23-Sep-2022 | 825.00 | 835.00 | 805.00 | 810.00 | 11,627,000 | 0 |
| 22-Sep-2022 | 830.00 | 830.00 | 815.00 | 825.00 | 16,063,700 | 0 |
| 21-Sep-2022 | 825.00 | 840.00 | 820.00 | 830.00 | 14,712,700 | 0 |
| 20-Sep-2022 | 840.00 | 845.00 | 820.00 | 825.00 | 14,050,800 | 0 |
| 19-Sep-2022 | 840.00 | 845.00 | 820.00 | 845.00 | 15,208,100 | 0 |
| 16-Sep-2022 | 845.00 | 845.00 | 825.00 | 840.00 | 13,284,300 | 0 |
| 15-Sep-2022 | 845.00 | 850.00 | 835.00 | 845.00 | 13,423,600 | 0 |
| 14-Sep-2022 | 840.00 | 850.00 | 830.00 | 845.00 | 15,192,900 | 0 |
| 13-Sep-2022 | 840.00 | 855.00 | 830.00 | 845.00 | 12,184,100 | 0 |
| 12-Sep-2022 | 835.00 | 845.00 | 825.00 | 840.00 | 13,266,200 | 0 |
| 09-Sep-2022 | 840.00 | 840.00 | 820.00 | 835.00 | 14,382,300 | 0 |
| 08-Sep-2022 | 835.00 | 845.00 | 825.00 | 840.00 | 15,924,600 | 0 |
| 07-Sep-2022 | 820.00 | 845.00 | 810.00 | 835.00 | 16,580,700 | 0 |
| 06-Sep-2022 | 845.00 | 850.00 | 805.00 | 820.00 | 6,658,000 | 0 |
| 05-Sep-2022 | 895.00 | 900.00 | 835.00 | 850.00 | 20,874,400 | 0 |
| 02-Sep-2022 | 920.00 | 925.00 | 895.00 | 895.00 | 14,578,000 | 0 |
| 01-Sep-2022 | 915.00 | 920.00 | 910.00 | 920.00 | 13,065,000 | 0 |
| 31-Aug-2022 | 930.00 | 940.00 | 915.00 | 915.00 | 15,196,000 | 0 |
| 30-Aug-2022 | 925.00 | 940.00 | 925.00 | 930.00 | 9,854,100 | 0 |
| 29-Aug-2022 | 940.00 | 945.00 | 915.00 | 925.00 | 17,453,800 | 0 |
| 26-Aug-2022 | 920.00 | 950.00 | 910.00 | 945.00 | 18,014,600 | 0 |
| 25-Aug-2022 | 925.00 | 930.00 | 910.00 | 920.00 | 16,188,900 | 0 |
| 24-Aug-2022 | 915.00 | 935.00 | 910.00 | 925.00 | 16,484,000 | 0 |
| 23-Aug-2022 | 910.00 | 920.00 | 905.00 | 915.00 | 14,777,300 | 0 |
| 22-Aug-2022 | 920.00 | 920.00 | 905.00 | 910.00 | 18,433,400 | 0 |
| 19-Aug-2022 | 930.00 | 930.00 | 905.00 | 920.00 | 18,414,300 | 0 |
| 18-Aug-2022 | 920.00 | 930.00 | 910.00 | 925.00 | 18,748,300 | 0 |
| 16-Aug-2022 | 935.00 | 945.00 | 910.00 | 920.00 | 22,761,700 | 0 |
| 15-Aug-2022 | 960.00 | 975.00 | 935.00 | 935.00 | 20,474,400 | 0 |
| 12-Aug-2022 | 965.00 | 970.00 | 950.00 | 960.00 | 20,321,900 | 0 |
| 11-Aug-2022 | 970.00 | 980.00 | 955.00 | 965.00 | 18,141,500 | 0 |