| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 840.00 | 840.00 | 814.00 | 828.00 | 5,805,500 | 0 |
| 15-Mar-2023 | 832.00 | 840.00 | 784.00 | 836.00 | 8,653,000 | 0 |
| 14-Mar-2023 | 860.00 | 860.00 | 832.00 | 842.00 | 6,103,500 | 0 |
| 13-Mar-2023 | 852.00 | 858.00 | 832.00 | 854.00 | 2,655,500 | 0 |
| 10-Mar-2023 | 844.00 | 858.00 | 808.00 | 848.00 | 3,159,000 | 0 |
| 09-Mar-2023 | 852.00 | 852.00 | 802.00 | 840.00 | 3,873,000 | 0 |
| 08-Mar-2023 | 882.00 | 886.00 | 848.00 | 848.00 | 3,030,500 | 0 |
| 07-Mar-2023 | 876.00 | 878.00 | 854.00 | 878.00 | 3,478,000 | 0 |
| 06-Mar-2023 | 892.00 | 892.00 | 872.00 | 882.00 | 2,286,500 | 0 |
| 03-Mar-2023 | 890.00 | 890.00 | 876.00 | 888.00 | 2,812,500 | 0 |
| 02-Mar-2023 | 892.00 | 892.00 | 878.00 | 886.00 | 3,311,500 | 0 |
| 01-Mar-2023 | 890.00 | 890.00 | 878.00 | 888.00 | 1,748,000 | 0 |
| 28-Feb-2023 | 882.00 | 892.00 | 876.00 | 892.00 | 2,291,500 | 0 |
| 27-Feb-2023 | 882.00 | 896.00 | 874.00 | 882.00 | 1,766,000 | 0 |
| 24-Feb-2023 | 860.00 | 880.00 | 838.00 | 878.00 | 3,531,000 | 0 |
| 23-Feb-2023 | 870.00 | 878.00 | 838.00 | 854.00 | 3,150,000 | 0 |
| 22-Feb-2023 | 868.00 | 872.00 | 838.00 | 862.00 | 1,210,000 | 0 |
| 21-Feb-2023 | 882.00 | 882.00 | 868.00 | 868.00 | 1,487,500 | 0 |
| 20-Feb-2023 | 880.00 | 880.00 | 866.00 | 876.00 | 1,772,500 | 0 |
| 17-Feb-2023 | 868.00 | 874.00 | 860.00 | 868.00 | 1,671,500 | 0 |
| 16-Feb-2023 | 882.00 | 884.00 | 828.00 | 866.00 | 2,515,500 | 0 |
| 15-Feb-2023 | 900.00 | 900.00 | 878.00 | 880.00 | 1,159,000 | 0 |
| 14-Feb-2023 | 914.00 | 914.00 | 886.00 | 898.00 | 1,208,000 | 0 |
| 13-Feb-2023 | 918.00 | 918.00 | 910.00 | 914.00 | 1,189,500 | 0 |
| 10-Feb-2023 | 922.00 | 922.00 | 912.00 | 918.00 | 683,000 | 0 |
| 09-Feb-2023 | 934.00 | 934.00 | 920.00 | 920.00 | 1,200,000 | 0 |
| 08-Feb-2023 | 934.00 | 934.00 | 920.00 | 934.00 | 2,011,500 | 0 |
| 07-Feb-2023 | 940.00 | 940.00 | 926.00 | 934.00 | 1,871,500 | 0 |
| 06-Feb-2023 | 952.00 | 952.00 | 922.00 | 934.00 | 1,872,000 | 0 |
| 03-Feb-2023 | 950.00 | 950.00 | 918.00 | 938.00 | 1,504,500 | 0 |
| 02-Feb-2023 | 904.00 | 940.00 | 886.00 | 938.00 | 1,849,000 | 0 |
| 01-Feb-2023 | 924.00 | 924.00 | 870.00 | 886.00 | 1,022,500 | 0 |
| 31-Jan-2023 | 942.00 | 942.00 | 898.00 | 906.00 | 6,717,500 | 0 |
| 30-Jan-2023 | 946.00 | 948.00 | 928.00 | 940.00 | 5,927,000 | 0 |
| 27-Jan-2023 | 946.00 | 948.00 | 932.00 | 944.00 | 5,434,500 | 0 |
| 26-Jan-2023 | 950.00 | 954.00 | 938.00 | 944.00 | 5,335,000 | 0 |
| 25-Jan-2023 | 952.00 | 956.00 | 936.00 | 948.00 | 7,125,000 | 0 |
| 24-Jan-2023 | 956.00 | 958.00 | 944.00 | 950.00 | 5,340,500 | 0 |
| 20-Jan-2023 | 954.00 | 956.00 | 946.00 | 950.00 | 5,397,000 | 0 |
| 19-Jan-2023 | 956.00 | 956.00 | 942.00 | 950.00 | 6,858,000 | 0 |
| 18-Jan-2023 | 960.00 | 960.00 | 940.00 | 956.00 | 6,945,500 | 0 |
| 17-Jan-2023 | 958.00 | 960.00 | 952.00 | 958.00 | 5,345,500 | 0 |
| 16-Jan-2023 | 958.00 | 958.00 | 942.00 | 956.00 | 6,376,500 | 0 |
| 13-Jan-2023 | 958.00 | 958.00 | 940.00 | 956.00 | 7,008,000 | 0 |
| 12-Jan-2023 | 962.00 | 962.00 | 952.00 | 956.00 | 1,799,000 | 0 |
| 11-Jan-2023 | 962.00 | 964.00 | 932.00 | 960.00 | 7,589,500 | 0 |
| 10-Jan-2023 | 960.00 | 960.00 | 956.00 | 960.00 | 5,689,500 | 0 |
| 09-Jan-2023 | 964.00 | 966.00 | 952.00 | 960.00 | 5,595,000 | 0 |
| 06-Jan-2023 | 956.00 | 962.00 | 940.00 | 962.00 | 6,440,500 | 0 |
| 05-Jan-2023 | 958.00 | 960.00 | 946.00 | 954.00 | 5,516,500 | 0 |
| 04-Jan-2023 | 966.00 | 966.00 | 956.00 | 960.00 | 5,408,500 | 0 |
| 03-Jan-2023 | 966.00 | 966.00 | 954.00 | 964.00 | 5,294,000 | 0 |
| 02-Jan-2023 | 966.00 | 966.00 | 954.00 | 964.00 | 5,106,000 | 0 |
| 30-Dec-2022 | 962.00 | 964.00 | 952.00 | 964.00 | 5,305,000 | 0 |
| 29-Dec-2022 | 960.00 | 962.00 | 948.00 | 960.00 | 5,346,500 | 0 |
| 28-Dec-2022 | 966.00 | 966.00 | 950.00 | 962.00 | 5,143,500 | 0 |
| 27-Dec-2022 | 968.00 | 970.00 | 952.00 | 964.00 | 7,135,000 | 0 |
| 26-Dec-2022 | 958.00 | 970.00 | 946.00 | 966.00 | 5,265,000 | 0 |
| 23-Dec-2022 | 956.00 | 958.00 | 950.00 | 956.00 | 5,139,500 | 0 |
| 22-Dec-2022 | 958.00 | 958.00 | 944.00 | 956.00 | 10,330,500 | 0 |
| 21-Dec-2022 | 956.00 | 958.00 | 938.00 | 956.00 | 5,740,500 | 0 |
| 20-Dec-2022 | 960.00 | 960.00 | 936.00 | 954.00 | 6,457,000 | 0 |
| 19-Dec-2022 | 972.00 | 972.00 | 954.00 | 962.00 | 7,199,000 | 0 |
| 16-Dec-2022 | 974.00 | 978.00 | 954.00 | 970.00 | 8,691,500 | 0 |
| 15-Dec-2022 | 984.00 | 984.00 | 968.00 | 968.00 | 7,000,000 | 0 |
| 14-Dec-2022 | 978.00 | 984.00 | 962.00 | 984.00 | 11,155,500 | 0 |
| 13-Dec-2022 | 982.00 | 982.00 | 948.00 | 978.00 | 7,540,000 | 0 |
| 12-Dec-2022 | 980.00 | 982.00 | 968.00 | 980.00 | 5,651,000 | 0 |
| 09-Dec-2022 | 992.00 | 992.00 | 974.00 | 980.00 | 9,882,500 | 0 |
| 08-Dec-2022 | 988.00 | 990.00 | 948.00 | 990.00 | 9,501,000 | 0 |
| 07-Dec-2022 | 1,000.00 | 1,000.00 | 984.00 | 986.00 | 8,444,000 | 0 |
| 06-Dec-2022 | 998.00 | 1,000.00 | 984.00 | 1,000.00 | 11,707,000 | 0 |
| 05-Dec-2022 | 1,000.00 | 1,010.00 | 986.00 | 998.00 | 12,501,000 | 0 |
| 02-Dec-2022 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 10,512,000 | 0 |
| 01-Dec-2022 | 998.00 | 1,005.00 | 988.00 | 1,000.00 | 17,807,500 | 0 |
| 30-Nov-2022 | 996.00 | 1,005.00 | 996.00 | 998.00 | 11,762,000 | 0 |
| 29-Nov-2022 | 994.00 | 1,005.00 | 992.00 | 996.00 | 12,157,000 | 0 |
| 28-Nov-2022 | 996.00 | 996.00 | 990.00 | 994.00 | 6,797,500 | 0 |
| 25-Nov-2022 | 994.00 | 994.00 | 982.00 | 994.00 | 6,631,500 | 0 |
| 24-Nov-2022 | 992.00 | 992.00 | 986.00 | 992.00 | 5,447,000 | 0 |
| 23-Nov-2022 | 994.00 | 994.00 | 984.00 | 990.00 | 5,717,500 | 0 |
| 22-Nov-2022 | 996.00 | 998.00 | 990.00 | 992.00 | 6,559,000 | 0 |
| 21-Nov-2022 | 996.00 | 996.00 | 990.00 | 994.00 | 10,433,000 | 0 |
| 18-Nov-2022 | 994.00 | 996.00 | 990.00 | 994.00 | 8,525,000 | 0 |
| 17-Nov-2022 | 996.00 | 996.00 | 986.00 | 994.00 | 5,794,500 | 0 |
| 16-Nov-2022 | 1,000.00 | 1,000.00 | 984.00 | 994.00 | 11,042,500 | 0 |
| 15-Nov-2022 | 1,000.00 | 1,000.00 | 988.00 | 996.00 | 10,736,000 | 0 |
| 14-Nov-2022 | 1,000.00 | 1,000.00 | 994.00 | 996.00 | 11,232,000 | 0 |
| 11-Nov-2022 | 1,000.00 | 1,000.00 | 990.00 | 998.00 | 9,866,500 | 0 |
| 10-Nov-2022 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 11,141,000 | 0 |
| 09-Nov-2022 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 10,153,500 | 0 |
| 08-Nov-2022 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 8,300,500 | 0 |
| 07-Nov-2022 | 1,000.00 | 1,000.00 | 994.00 | 1,000.00 | 10,449,000 | 0 |
| 04-Nov-2022 | 1,000.00 | 1,000.00 | 988.00 | 998.00 | 10,899,000 | 0 |
| 03-Nov-2022 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 10,457,000 | 0 |
| 02-Nov-2022 | 1,000.00 | 1,010.00 | 994.00 | 1,005.00 | 19,644,500 | 0 |
| 01-Nov-2022 | 1,005.00 | 1,005.00 | 994.00 | 998.00 | 10,917,500 | 0 |
| 31-Oct-2022 | 1,000.00 | 1,010.00 | 932.00 | 1,005.00 | 12,843,000 | 0 |
| 28-Oct-2022 | 1,000.00 | 1,005.00 | 988.00 | 1,000.00 | 10,681,500 | 0 |
| 27-Oct-2022 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 11,040,000 | 0 |