| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 440,100 | 0 |
| 15-Mar-2023 | 635.00 | 640.00 | 625.00 | 630.00 | 405,600 | 0 |
| 14-Mar-2023 | 640.00 | 645.00 | 630.00 | 635.00 | 679,200 | 0 |
| 13-Mar-2023 | 630.00 | 645.00 | 630.00 | 640.00 | 428,100 | 0 |
| 10-Mar-2023 | 630.00 | 635.00 | 630.00 | 635.00 | 213,200 | 0 |
| 09-Mar-2023 | 625.00 | 645.00 | 625.00 | 630.00 | 471,100 | 0 |
| 08-Mar-2023 | 630.00 | 635.00 | 625.00 | 625.00 | 176,600 | 0 |
| 07-Mar-2023 | 640.00 | 645.00 | 630.00 | 630.00 | 1,524,700 | 0 |
| 06-Mar-2023 | 635.00 | 645.00 | 630.00 | 640.00 | 259,400 | 0 |
| 03-Mar-2023 | 650.00 | 650.00 | 635.00 | 635.00 | 562,900 | 0 |
| 02-Mar-2023 | 640.00 | 650.00 | 640.00 | 640.00 | 425,700 | 0 |
| 01-Mar-2023 | 640.00 | 645.00 | 635.00 | 645.00 | 399,000 | 0 |
| 28-Feb-2023 | 645.00 | 650.00 | 630.00 | 640.00 | 566,800 | 0 |
| 27-Feb-2023 | 630.00 | 690.00 | 625.00 | 645.00 | 2,329,000 | 0 |
| 24-Feb-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 198,400 | 0 |
| 23-Feb-2023 | 625.00 | 630.00 | 620.00 | 625.00 | 1,234,700 | 0 |
| 22-Feb-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 846,400 | 0 |
| 21-Feb-2023 | 620.00 | 625.00 | 620.00 | 625.00 | 145,800 | 0 |
| 20-Feb-2023 | 635.00 | 640.00 | 620.00 | 620.00 | 1,640,600 | 0 |
| 17-Feb-2023 | 635.00 | 645.00 | 635.00 | 635.00 | 1,062,200 | 0 |
| 16-Feb-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 826,100 | 0 |
| 15-Feb-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 796,800 | 0 |
| 14-Feb-2023 | 625.00 | 630.00 | 625.00 | 630.00 | 544,900 | 0 |
| 13-Feb-2023 | 625.00 | 630.00 | 625.00 | 625.00 | 283,700 | 0 |
| 10-Feb-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 1,096,700 | 0 |
| 09-Feb-2023 | 625.00 | 630.00 | 625.00 | 630.00 | 630,600 | 0 |
| 08-Feb-2023 | 625.00 | 630.00 | 620.00 | 625.00 | 1,846,200 | 0 |
| 07-Feb-2023 | 620.00 | 645.00 | 615.00 | 625.00 | 583,100 | 0 |
| 06-Feb-2023 | 615.00 | 620.00 | 615.00 | 620.00 | 393,300 | 0 |
| 03-Feb-2023 | 615.00 | 620.00 | 615.00 | 615.00 | 640,900 | 0 |
| 02-Feb-2023 | 620.00 | 620.00 | 615.00 | 615.00 | 126,100 | 0 |
| 01-Feb-2023 | 615.00 | 625.00 | 615.00 | 615.00 | 309,400 | 0 |
| 31-Jan-2023 | 620.00 | 625.00 | 610.00 | 615.00 | 531,300 | 0 |
| 30-Jan-2023 | 615.00 | 625.00 | 615.00 | 620.00 | 1,186,800 | 0 |
| 27-Jan-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 1,197,800 | 0 |
| 26-Jan-2023 | 610.00 | 610.00 | 600.00 | 605.00 | 321,300 | 0 |
| 25-Jan-2023 | 605.00 | 610.00 | 600.00 | 605.00 | 569,200 | 0 |
| 24-Jan-2023 | 605.00 | 610.00 | 600.00 | 605.00 | 329,200 | 0 |
| 20-Jan-2023 | 605.00 | 615.00 | 600.00 | 605.00 | 645,100 | 0 |
| 19-Jan-2023 | 610.00 | 610.00 | 600.00 | 605.00 | 799,900 | 0 |
| 18-Jan-2023 | 605.00 | 610.00 | 600.00 | 605.00 | 537,000 | 0 |
| 17-Jan-2023 | 595.00 | 610.00 | 590.00 | 600.00 | 1,073,900 | 0 |
| 16-Jan-2023 | 585.00 | 595.00 | 585.00 | 590.00 | 231,500 | 0 |
| 13-Jan-2023 | 580.00 | 590.00 | 580.00 | 585.00 | 114,100 | 0 |
| 12-Jan-2023 | 590.00 | 595.00 | 580.00 | 580.00 | 582,000 | 0 |
| 11-Jan-2023 | 590.00 | 595.00 | 580.00 | 585.00 | 481,600 | 0 |
| 10-Jan-2023 | 595.00 | 600.00 | 585.00 | 590.00 | 400,100 | 0 |
| 09-Jan-2023 | 595.00 | 600.00 | 590.00 | 590.00 | 925,200 | 0 |
| 06-Jan-2023 | 595.00 | 600.00 | 590.00 | 595.00 | 638,000 | 0 |
| 05-Jan-2023 | 600.00 | 615.00 | 590.00 | 595.00 | 1,666,700 | 0 |
| 04-Jan-2023 | 610.00 | 615.00 | 600.00 | 610.00 | 423,200 | 0 |
| 03-Jan-2023 | 600.00 | 610.00 | 590.00 | 610.00 | 189,000 | 0 |
| 02-Jan-2023 | 595.00 | 600.00 | 585.00 | 600.00 | 271,200 | 0 |
| 30-Dec-2022 | 605.00 | 615.00 | 595.00 | 595.00 | 1,349,400 | 0 |
| 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 |