| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 585.00 | 595.00 | 560.00 | 595.00 | 900 | 0 |
| 28-Dec-2022 | 600.00 | 600.00 | 565.00 | 595.00 | 1,600 | 0 |
| 27-Dec-2022 | 595.00 | 595.00 | 595.00 | 595.00 | 100 | 0 |
| 26-Dec-2022 | 580.00 | 590.00 | 580.00 | 590.00 | 28,300 | 0 |
| 23-Dec-2022 | 620.00 | 620.00 | 560.00 | 580.00 | 19,100 | 0 |
| 22-Dec-2022 | 600.00 | 605.00 | 565.00 | 600.00 | 23,000 | 0 |
| 21-Dec-2022 | 580.00 | 605.00 | 575.00 | 605.00 | 1,900 | 0 |
| 20-Dec-2022 | 615.00 | 620.00 | 575.00 | 610.00 | 28,300 | 0 |
| 19-Dec-2022 | 585.00 | 610.00 | 575.00 | 610.00 | 3,100 | 0 |
| 16-Dec-2022 | 585.00 | 615.00 | 580.00 | 615.00 | 7,900 | 0 |
| 15-Dec-2022 | 580.00 | 625.00 | 570.00 | 620.00 | 1,500 | 0 |
| 14-Dec-2022 | 550.00 | 585.00 | 545.00 | 585.00 | 3,600 | 0 |
| 13-Dec-2022 | 550.00 | 585.00 | 550.00 | 585.00 | 9,700 | 0 |
| 12-Dec-2022 | 570.00 | 590.00 | 560.00 | 590.00 | 2,100 | 0 |
| 09-Dec-2022 | 585.00 | 625.00 | 570.00 | 600.00 | 9,400 | 0 |
| 08-Dec-2022 | 625.00 | 625.00 | 575.00 | 610.00 | 2,800 | 0 |
| 07-Dec-2022 | 605.00 | 610.00 | 575.00 | 610.00 | 2,800 | 0 |
| 06-Dec-2022 | 570.00 | 610.00 | 570.00 | 605.00 | 1,100 | 0 |
| 05-Dec-2022 | 605.00 | 610.00 | 565.00 | 610.00 | 600 | 0 |
| 02-Dec-2022 | 580.00 | 620.00 | 575.00 | 605.00 | 4,800 | 0 |
| 01-Dec-2022 | 585.00 | 615.00 | 580.00 | 615.00 | 4,200 | 0 |
| 30-Nov-2022 | 585.00 | 625.00 | 580.00 | 620.00 | 2,300 | 0 |
| 29-Nov-2022 | 620.00 | 625.00 | 580.00 | 615.00 | 5,200 | 0 |
| 28-Nov-2022 | 625.00 | 625.00 | 615.00 | 620.00 | 6,900 | 0 |
| 25-Nov-2022 | 625.00 | 625.00 | 590.00 | 600.00 | 1,200 | 0 |
| 24-Nov-2022 | 625.00 | 625.00 | 600.00 | 600.00 | 600 | 0 |
| 23-Nov-2022 | 625.00 | 625.00 | 590.00 | 600.00 | 2,500 | 0 |
| 22-Nov-2022 | 625.00 | 625.00 | 575.00 | 620.00 | 6,000 | 0 |
| 21-Nov-2022 | 600.00 | 625.00 | 575.00 | 600.00 | 12,000 | 0 |
| 18-Nov-2022 | 565.00 | 610.00 | 555.00 | 610.00 | 4,400 | 0 |
| 17-Nov-2022 | 590.00 | 600.00 | 570.00 | 595.00 | 1,200 | 0 |
| 16-Nov-2022 | 565.00 | 595.00 | 560.00 | 590.00 | 4,900 | 0 |
| 15-Nov-2022 | 590.00 | 595.00 | 585.00 | 595.00 | 1,700 | 0 |
| 14-Nov-2022 | 595.00 | 605.00 | 555.00 | 585.00 | 9,900 | 0 |
| 11-Nov-2022 | 595.00 | 600.00 | 555.00 | 595.00 | 1,900 | 0 |
| 10-Nov-2022 | 590.00 | 630.00 | 555.00 | 595.00 | 7,600 | 0 |
| 09-Nov-2022 | 580.00 | 590.00 | 560.00 | 590.00 | 1,500 | 0 |
| 08-Nov-2022 | 620.00 | 620.00 | 580.00 | 585.00 | 1,200 | 0 |
| 07-Nov-2022 | 610.00 | 625.00 | 580.00 | 605.00 | 4,500 | 0 |
| 04-Nov-2022 | 620.00 | 630.00 | 570.00 | 610.00 | 7,300 | 0 |
| 03-Nov-2022 | 600.00 | 600.00 | 560.00 | 580.00 | 9,200 | 0 |
| 02-Nov-2022 | 585.00 | 625.00 | 585.00 | 600.00 | 30,400 | 0 |
| 01-Nov-2022 | 575.00 | 600.00 | 575.00 | 580.00 | 3,500 | 0 |
| 31-Oct-2022 | 585.00 | 600.00 | 560.00 | 600.00 | 2,600 | 0 |
| 28-Oct-2022 | 585.00 | 620.00 | 585.00 | 585.00 | 1,300 | 0 |
| 27-Oct-2022 | 575.00 | 610.00 | 565.00 | 590.00 | 3,900 | 0 |
| 26-Oct-2022 | 580.00 | 590.00 | 550.00 | 575.00 | 2,600 | 0 |
| 25-Oct-2022 | 555.00 | 590.00 | 555.00 | 590.00 | 1,900 | 0 |
| 24-Oct-2022 | 570.00 | 630.00 | 570.00 | 590.00 | 1,400 | 0 |
| 21-Oct-2022 | 570.00 | 570.00 | 570.00 | 570.00 | 5,000 | 0 |
| 20-Oct-2022 | 560.00 | 570.00 | 535.00 | 565.00 | 4,300 | 0 |
| 19-Oct-2022 | 570.00 | 580.00 | 535.00 | 575.00 | 2,600 | 0 |
| 18-Oct-2022 | 550.00 | 575.00 | 520.00 | 575.00 | 5,000 | 0 |
| 17-Oct-2022 | 565.00 | 565.00 | 530.00 | 555.00 | 4,000 | 0 |
| 14-Oct-2022 | 530.00 | 545.00 | 525.00 | 535.00 | 1,800 | 0 |
| 13-Oct-2022 | 515.00 | 545.00 | 494.00 | 530.00 | 1,300 | 0 |
| 12-Oct-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 1,100 | 0 |
| 11-Oct-2022 | 545.00 | 555.00 | 520.00 | 550.00 | 11,900 | 0 |
| 10-Oct-2022 | 530.00 | 565.00 | 498.00 | 545.00 | 15,300 | 0 |
| 07-Oct-2022 | 540.00 | 540.00 | 520.00 | 535.00 | 500 | 0 |
| 06-Oct-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 05-Oct-2022 | 565.00 | 570.00 | 498.00 | 550.00 | 14,400 | 0 |
| 04-Oct-2022 | 565.00 | 570.00 | 535.00 | 535.00 | 16,600 | 0 |
| 03-Oct-2022 | 482.00 | 595.00 | 482.00 | 575.00 | 29,100 | 0 |
| 30-Sep-2022 | 484.00 | 484.00 | 482.00 | 482.00 | 500 | 0 |
| 29-Sep-2022 | 472.00 | 484.00 | 472.00 | 484.00 | 500 | 0 |
| 28-Sep-2022 | 490.00 | 490.00 | 472.00 | 472.00 | 800 | 0 |
| 27-Sep-2022 | 492.00 | 498.00 | 492.00 | 498.00 | 2,100 | 0 |
| 26-Sep-2022 | 496.00 | 510.00 | 460.00 | 496.00 | 13,400 | 0 |
| 23-Sep-2022 | 505.00 | 530.00 | 494.00 | 494.00 | 3,700 | 0 |
| 22-Sep-2022 | 525.00 | 525.00 | 490.00 | 505.00 | 4,200 | 0 |
| 21-Sep-2022 | 488.00 | 525.00 | 480.00 | 525.00 | 6,500 | 0 |
| 20-Sep-2022 | 468.00 | 488.00 | 450.00 | 488.00 | 6,500 | 0 |
| 19-Sep-2022 | 480.00 | 490.00 | 480.00 | 480.00 | 6,600 | 0 |
| 16-Sep-2022 | 510.00 | 510.00 | 480.00 | 498.00 | 11,900 | 0 |
| 15-Sep-2022 | 545.00 | 610.00 | 510.00 | 510.00 | 21,300 | 0 |
| 14-Sep-2022 | 535.00 | 570.00 | 535.00 | 545.00 | 3,800 | 0 |
| 13-Sep-2022 | 565.00 | 615.00 | 492.00 | 570.00 | 15,200 | 0 |
| 12-Sep-2022 | 520.00 | 550.00 | 486.00 | 515.00 | 11,900 | 0 |
| 09-Sep-2022 | 535.00 | 615.00 | 505.00 | 520.00 | 6,000 | 0 |
| 08-Sep-2022 | 600.00 | 715.00 | 535.00 | 535.00 | 293,000 | 0 |
| 07-Sep-2022 | 458.00 | 580.00 | 456.00 | 575.00 | 270,500 | 0 |
| 06-Sep-2022 | 426.00 | 498.00 | 426.00 | 466.00 | 27,800 | 0 |
| 05-Sep-2022 | 428.00 | 428.00 | 406.00 | 406.00 | 3,700 | 0 |
| 02-Sep-2022 | 430.00 | 430.00 | 400.00 | 428.00 | 71,700 | 0 |
| 01-Sep-2022 | 422.00 | 430.00 | 406.00 | 430.00 | 6,800 | 0 |
| 31-Aug-2022 | 418.00 | 422.00 | 418.00 | 422.00 | 300 | 0 |
| 30-Aug-2022 | 422.00 | 422.00 | 422.00 | 422.00 | 0 | 0 |
| 29-Aug-2022 | 410.00 | 422.00 | 410.00 | 422.00 | 600 | 0 |
| 26-Aug-2022 | 412.00 | 412.00 | 412.00 | 412.00 | 300 | 0 |
| 25-Aug-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 100 | 0 |
| 24-Aug-2022 | 410.00 | 410.00 | 410.00 | 410.00 | 300 | 0 |
| 23-Aug-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 100 | 0 |
| 22-Aug-2022 | 410.00 | 430.00 | 410.00 | 410.00 | 600 | 0 |
| 19-Aug-2022 | 410.00 | 422.00 | 410.00 | 410.00 | 700 | 0 |
| 18-Aug-2022 | 406.00 | 406.00 | 406.00 | 406.00 | 100 | 0 |
| 16-Aug-2022 | 430.00 | 436.00 | 430.00 | 436.00 | 200 | 0 |
| 15-Aug-2022 | 432.00 | 432.00 | 412.00 | 430.00 | 400 | 0 |
| 12-Aug-2022 | 404.00 | 428.00 | 404.00 | 426.00 | 2,300 | 0 |
| 11-Aug-2022 | 424.00 | 424.00 | 402.00 | 402.00 | 1,700 | 0 |