| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 615.00 | 620.00 | 605.00 | 605.00 | 1,279,900 | 0 |
| 28-Dec-2022 | 620.00 | 635.00 | 615.00 | 615.00 | 1,159,400 | 0 |
| 27-Dec-2022 | 610.00 | 630.00 | 600.00 | 620.00 | 1,339,900 | 0 |
| 26-Dec-2022 | 610.00 | 620.00 | 605.00 | 620.00 | 833,600 | 0 |
| 23-Dec-2022 | 625.00 | 630.00 | 585.00 | 610.00 | 1,369,100 | 0 |
| 22-Dec-2022 | 625.00 | 645.00 | 615.00 | 625.00 | 1,929,100 | 0 |
| 21-Dec-2022 | 615.00 | 625.00 | 615.00 | 625.00 | 1,408,700 | 0 |
| 20-Dec-2022 | 605.00 | 620.00 | 605.00 | 615.00 | 2,145,800 | 0 |
| 19-Dec-2022 | 610.00 | 615.00 | 600.00 | 605.00 | 2,222,400 | 0 |
| 16-Dec-2022 | 595.00 | 615.00 | 590.00 | 610.00 | 2,956,000 | 0 |
| 15-Dec-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 397,300 | 0 |
| 14-Dec-2022 | 590.00 | 600.00 | 575.00 | 595.00 | 1,293,200 | 0 |
| 13-Dec-2022 | 580.00 | 600.00 | 580.00 | 590.00 | 1,162,500 | 0 |
| 12-Dec-2022 | 575.00 | 585.00 | 560.00 | 580.00 | 734,200 | 0 |
| 09-Dec-2022 | 585.00 | 585.00 | 575.00 | 575.00 | 777,600 | 0 |
| 08-Dec-2022 | 575.00 | 595.00 | 570.00 | 580.00 | 2,053,100 | 0 |
| 07-Dec-2022 | 585.00 | 595.00 | 570.00 | 575.00 | 713,000 | 0 |
| 06-Dec-2022 | 610.00 | 615.00 | 580.00 | 590.00 | 1,400,500 | 0 |
| 05-Dec-2022 | 570.00 | 630.00 | 570.00 | 600.00 | 2,458,700 | 0 |
| 02-Dec-2022 | 565.00 | 565.00 | 550.00 | 560.00 | 311,000 | 0 |
| 01-Dec-2022 | 565.00 | 570.00 | 550.00 | 560.00 | 406,500 | 0 |
| 30-Nov-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 644,800 | 0 |
| 29-Nov-2022 | 560.00 | 565.00 | 550.00 | 565.00 | 365,200 | 0 |
| 28-Nov-2022 | 580.00 | 580.00 | 550.00 | 555.00 | 1,838,600 | 0 |
| 25-Nov-2022 | 585.00 | 590.00 | 580.00 | 580.00 | 380,600 | 0 |
| 24-Nov-2022 | 585.00 | 595.00 | 585.00 | 585.00 | 884,200 | 0 |
| 23-Nov-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 785,800 | 0 |
| 22-Nov-2022 | 590.00 | 590.00 | 570.00 | 590.00 | 1,248,300 | 0 |
| 21-Nov-2022 | 595.00 | 595.00 | 580.00 | 585.00 | 373,300 | 0 |
| 18-Nov-2022 | 590.00 | 610.00 | 580.00 | 590.00 | 2,251,400 | 0 |
| 17-Nov-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 750,300 | 0 |
| 16-Nov-2022 | 575.00 | 590.00 | 575.00 | 590.00 | 1,007,700 | 0 |
| 15-Nov-2022 | 560.00 | 585.00 | 560.00 | 575.00 | 464,600 | 0 |
| 14-Nov-2022 | 585.00 | 585.00 | 565.00 | 570.00 | 673,800 | 0 |
| 11-Nov-2022 | 565.00 | 585.00 | 555.00 | 575.00 | 1,950,800 | 0 |
| 10-Nov-2022 | 585.00 | 585.00 | 555.00 | 555.00 | 1,172,500 | 0 |
| 09-Nov-2022 | 580.00 | 590.00 | 570.00 | 585.00 | 950,800 | 0 |
| 08-Nov-2022 | 575.00 | 590.00 | 570.00 | 575.00 | 1,109,400 | 0 |
| 07-Nov-2022 | 580.00 | 585.00 | 575.00 | 575.00 | 1,023,400 | 0 |
| 04-Nov-2022 | 610.00 | 610.00 | 555.00 | 575.00 | 3,113,400 | 0 |
| 03-Nov-2022 | 600.00 | 610.00 | 590.00 | 595.00 | 1,158,100 | 0 |
| 02-Nov-2022 | 620.00 | 625.00 | 600.00 | 600.00 | 1,248,200 | 0 |
| 01-Nov-2022 | 610.00 | 635.00 | 610.00 | 615.00 | 2,622,100 | 0 |
| 31-Oct-2022 | 595.00 | 640.00 | 590.00 | 610.00 | 6,775,500 | 0 |
| 28-Oct-2022 | 585.00 | 595.00 | 570.00 | 595.00 | 750,200 | 0 |
| 27-Oct-2022 | 575.00 | 595.00 | 575.00 | 585.00 | 1,444,600 | 0 |
| 26-Oct-2022 | 555.00 | 575.00 | 545.00 | 575.00 | 1,271,200 | 0 |
| 25-Oct-2022 | 555.00 | 560.00 | 540.00 | 555.00 | 461,800 | 0 |
| 24-Oct-2022 | 530.00 | 555.00 | 530.00 | 555.00 | 907,900 | 0 |
| 21-Oct-2022 | 520.00 | 545.00 | 515.00 | 530.00 | 1,217,200 | 0 |
| 20-Oct-2022 | 505.00 | 520.00 | 500.00 | 510.00 | 598,700 | 0 |
| 19-Oct-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 645,900 | 0 |
| 18-Oct-2022 | 515.00 | 515.00 | 496.00 | 500.00 | 1,028,400 | 0 |
| 17-Oct-2022 | 525.00 | 530.00 | 500.00 | 505.00 | 1,814,900 | 0 |
| 14-Oct-2022 | 540.00 | 540.00 | 520.00 | 525.00 | 340,200 | 0 |
| 13-Oct-2022 | 530.00 | 545.00 | 520.00 | 540.00 | 404,900 | 0 |
| 12-Oct-2022 | 560.00 | 565.00 | 530.00 | 530.00 | 718,700 | 0 |
| 11-Oct-2022 | 560.00 | 575.00 | 530.00 | 560.00 | 614,300 | 0 |
| 10-Oct-2022 | 565.00 | 570.00 | 535.00 | 545.00 | 494,600 | 0 |
| 07-Oct-2022 | 570.00 | 575.00 | 565.00 | 565.00 | 302,700 | 0 |
| 06-Oct-2022 | 575.00 | 585.00 | 565.00 | 565.00 | 776,500 | 0 |
| 05-Oct-2022 | 530.00 | 590.00 | 530.00 | 575.00 | 2,459,000 | 0 |
| 04-Oct-2022 | 515.00 | 530.00 | 510.00 | 520.00 | 427,400 | 0 |
| 03-Oct-2022 | 510.00 | 525.00 | 500.00 | 510.00 | 431,000 | 0 |
| 30-Sep-2022 | 525.00 | 530.00 | 490.00 | 510.00 | 2,007,300 | 0 |
| 29-Sep-2022 | 560.00 | 590.00 | 525.00 | 525.00 | 2,635,800 | 0 |
| 28-Sep-2022 | 560.00 | 575.00 | 555.00 | 560.00 | 1,056,600 | 0 |
| 27-Sep-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 964,900 | 0 |
| 26-Sep-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 2,179,900 | 0 |
| 23-Sep-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 736,800 | 0 |
| 22-Sep-2022 | 590.00 | 595.00 | 575.00 | 585.00 | 762,900 | 0 |
| 21-Sep-2022 | 595.00 | 600.00 | 575.00 | 590.00 | 925,200 | 0 |
| 20-Sep-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 776,700 | 0 |
| 19-Sep-2022 | 595.00 | 600.00 | 590.00 | 590.00 | 595,900 | 0 |
| 16-Sep-2022 | 600.00 | 600.00 | 590.00 | 590.00 | 668,000 | 0 |
| 15-Sep-2022 | 605.00 | 615.00 | 600.00 | 600.00 | 801,100 | 0 |
| 14-Sep-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 397,800 | 0 |
| 13-Sep-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 774,700 | 0 |
| 12-Sep-2022 | 590.00 | 610.00 | 585.00 | 610.00 | 875,900 | 0 |
| 09-Sep-2022 | 595.00 | 600.00 | 585.00 | 590.00 | 554,800 | 0 |
| 08-Sep-2022 | 595.00 | 600.00 | 585.00 | 595.00 | 1,273,200 | 0 |
| 07-Sep-2022 | 600.00 | 600.00 | 580.00 | 595.00 | 651,400 | 0 |
| 06-Sep-2022 | 580.00 | 600.00 | 570.00 | 595.00 | 1,667,700 | 0 |
| 05-Sep-2022 | 610.00 | 610.00 | 590.00 | 590.00 | 2,005,800 | 0 |
| 02-Sep-2022 | 615.00 | 620.00 | 600.00 | 610.00 | 1,631,200 | 0 |
| 01-Sep-2022 | 620.00 | 630.00 | 610.00 | 615.00 | 528,200 | 0 |
| 31-Aug-2022 | 630.00 | 655.00 | 615.00 | 620.00 | 980,400 | 0 |
| 30-Aug-2022 | 615.00 | 635.00 | 615.00 | 630.00 | 813,200 | 0 |
| 29-Aug-2022 | 620.00 | 625.00 | 610.00 | 620.00 | 561,300 | 0 |
| 26-Aug-2022 | 615.00 | 625.00 | 610.00 | 625.00 | 1,135,500 | 0 |
| 25-Aug-2022 | 620.00 | 620.00 | 605.00 | 615.00 | 551,000 | 0 |
| 24-Aug-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 535,900 | 0 |
| 23-Aug-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 463,300 | 0 |
| 22-Aug-2022 | 615.00 | 625.00 | 600.00 | 620.00 | 935,500 | 0 |
| 19-Aug-2022 | 625.00 | 630.00 | 615.00 | 615.00 | 996,100 | 0 |
| 18-Aug-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 712,500 | 0 |
| 16-Aug-2022 | 630.00 | 635.00 | 625.00 | 625.00 | 854,000 | 0 |
| 15-Aug-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 774,500 | 0 |
| 12-Aug-2022 | 630.00 | 635.00 | 615.00 | 620.00 | 1,080,400 | 0 |
| 11-Aug-2022 | 620.00 | 625.00 | 605.00 | 625.00 | 2,634,500 | 0 |