| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 875.00 | 895.00 | 850.00 | 855.00 | 427,700 | 0 |
| 28-Dec-2022 | 935.00 | 975.00 | 870.00 | 870.00 | 765,600 | 0 |
| 27-Dec-2022 | 975.00 | 990.00 | 910.00 | 935.00 | 1,206,900 | 0 |
| 26-Dec-2022 | 965.00 | 1,000.00 | 960.00 | 975.00 | 668,200 | 0 |
| 23-Dec-2022 | 945.00 | 1,040.00 | 895.00 | 960.00 | 1,086,900 | 0 |
| 22-Dec-2022 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | 0 |
| 21-Dec-2022 | 870.00 | 900.00 | 870.00 | 900.00 | 400 | 0 |
| 20-Dec-2022 | 900.00 | 910.00 | 885.00 | 900.00 | 2,000 | 0 |
| 19-Dec-2022 | 865.00 | 900.00 | 865.00 | 900.00 | 15,400 | 0 |
| 16-Dec-2022 | 900.00 | 900.00 | 865.00 | 865.00 | 14,200 | 0 |
| 15-Dec-2022 | 900.00 | 930.00 | 870.00 | 900.00 | 18,700 | 0 |
| 14-Dec-2022 | 915.00 | 915.00 | 870.00 | 900.00 | 1,000 | 0 |
| 13-Dec-2022 | 935.00 | 935.00 | 870.00 | 895.00 | 5,100 | 0 |
| 12-Dec-2022 | 890.00 | 945.00 | 875.00 | 895.00 | 13,800 | 0 |
| 09-Dec-2022 | 875.00 | 935.00 | 870.00 | 890.00 | 13,500 | 0 |
| 08-Dec-2022 | 875.00 | 890.00 | 870.00 | 885.00 | 614,700 | 0 |
| 07-Dec-2022 | 875.00 | 920.00 | 875.00 | 890.00 | 11,100 | 0 |
| 06-Dec-2022 | 885.00 | 945.00 | 880.00 | 890.00 | 14,400 | 0 |
| 05-Dec-2022 | 880.00 | 885.00 | 870.00 | 885.00 | 639,600 | 0 |
| 02-Dec-2022 | 870.00 | 890.00 | 870.00 | 890.00 | 15,800 | 0 |
| 01-Dec-2022 | 865.00 | 885.00 | 865.00 | 885.00 | 12,600 | 0 |
| 30-Nov-2022 | 870.00 | 875.00 | 865.00 | 875.00 | 38,600 | 0 |
| 29-Nov-2022 | 890.00 | 890.00 | 870.00 | 875.00 | 22,600 | 0 |
| 28-Nov-2022 | 870.00 | 895.00 | 870.00 | 880.00 | 2,000 | 0 |
| 25-Nov-2022 | 900.00 | 900.00 | 870.00 | 880.00 | 17,200 | 0 |
| 24-Nov-2022 | 900.00 | 900.00 | 890.00 | 900.00 | 3,900 | 0 |
| 23-Nov-2022 | 890.00 | 900.00 | 885.00 | 900.00 | 16,800 | 0 |
| 22-Nov-2022 | 885.00 | 890.00 | 885.00 | 890.00 | 600 | 0 |
| 21-Nov-2022 | 885.00 | 885.00 | 870.00 | 885.00 | 6,300 | 0 |
| 18-Nov-2022 | 905.00 | 905.00 | 875.00 | 875.00 | 792,200 | 0 |
| 17-Nov-2022 | 885.00 | 885.00 | 870.00 | 870.00 | 2,011,800 | 0 |
| 16-Nov-2022 | 885.00 | 905.00 | 870.00 | 885.00 | 1,607,600 | 0 |
| 15-Nov-2022 | 870.00 | 885.00 | 870.00 | 885.00 | 8,400 | 0 |
| 14-Nov-2022 | 895.00 | 895.00 | 880.00 | 885.00 | 2,153,100 | 0 |
| 11-Nov-2022 | 900.00 | 900.00 | 870.00 | 890.00 | 1,754,900 | 0 |
| 10-Nov-2022 | 870.00 | 910.00 | 870.00 | 890.00 | 1,976,800 | 0 |
| 09-Nov-2022 | 875.00 | 895.00 | 870.00 | 875.00 | 15,800 | 0 |
| 08-Nov-2022 | 875.00 | 875.00 | 870.00 | 875.00 | 12,900 | 0 |
| 07-Nov-2022 | 875.00 | 885.00 | 870.00 | 875.00 | 1,585,000 | 0 |
| 04-Nov-2022 | 870.00 | 890.00 | 865.00 | 870.00 | 1,771,400 | 0 |
| 03-Nov-2022 | 870.00 | 885.00 | 870.00 | 875.00 | 1,874,400 | 0 |
| 02-Nov-2022 | 880.00 | 880.00 | 870.00 | 870.00 | 2,020,600 | 0 |
| 01-Nov-2022 | 875.00 | 875.00 | 870.00 | 875.00 | 198,500 | 0 |
| 31-Oct-2022 | 880.00 | 880.00 | 875.00 | 875.00 | 1,061,100 | 0 |
| 28-Oct-2022 | 885.00 | 885.00 | 875.00 | 880.00 | 1,649,000 | 0 |
| 27-Oct-2022 | 880.00 | 885.00 | 865.00 | 885.00 | 2,192,800 | 0 |
| 26-Oct-2022 | 875.00 | 875.00 | 865.00 | 875.00 | 2,200,700 | 0 |
| 25-Oct-2022 | 860.00 | 890.00 | 855.00 | 875.00 | 2,266,700 | 0 |
| 24-Oct-2022 | 845.00 | 860.00 | 840.00 | 860.00 | 2,323,600 | 0 |
| 21-Oct-2022 | 880.00 | 900.00 | 845.00 | 845.00 | 2,469,800 | 0 |
| 20-Oct-2022 | 900.00 | 925.00 | 875.00 | 875.00 | 2,390,600 | 0 |
| 19-Oct-2022 | 930.00 | 930.00 | 900.00 | 900.00 | 2,179,400 | 0 |
| 18-Oct-2022 | 945.00 | 975.00 | 930.00 | 940.00 | 2,092,100 | 0 |
| 17-Oct-2022 | 945.00 | 995.00 | 940.00 | 940.00 | 2,122,000 | 0 |
| 14-Oct-2022 | 960.00 | 995.00 | 945.00 | 945.00 | 2,099,200 | 0 |
| 13-Oct-2022 | 920.00 | 1,070.00 | 915.00 | 945.00 | 2,553,400 | 0 |
| 12-Oct-2022 | 950.00 | 950.00 | 920.00 | 920.00 | 2,066,100 | 0 |
| 11-Oct-2022 | 975.00 | 1,000.00 | 955.00 | 955.00 | 2,080,900 | 0 |
| 10-Oct-2022 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 1,748,800 | 0 |
| 07-Oct-2022 | 1,030.00 | 1,030.00 | 980.00 | 1,010.00 | 1,585,400 | 0 |
| 06-Oct-2022 | 980.00 | 1,030.00 | 975.00 | 1,025.00 | 1,334,500 | 0 |
| 05-Oct-2022 | 965.00 | 970.00 | 945.00 | 970.00 | 1,853,900 | 0 |
| 04-Oct-2022 | 935.00 | 985.00 | 925.00 | 945.00 | 1,636,600 | 0 |
| 03-Oct-2022 | 925.00 | 1,000.00 | 915.00 | 935.00 | 1,597,600 | 0 |
| 30-Sep-2022 | 845.00 | 945.00 | 835.00 | 915.00 | 2,179,700 | 0 |
| 29-Sep-2022 | 845.00 | 845.00 | 835.00 | 845.00 | 1,812,900 | 0 |
| 28-Sep-2022 | 845.00 | 855.00 | 845.00 | 850.00 | 1,476,900 | 0 |
| 27-Sep-2022 | 835.00 | 860.00 | 825.00 | 850.00 | 1,774,700 | 0 |
| 26-Sep-2022 | 850.00 | 875.00 | 835.00 | 835.00 | 1,086,500 | 0 |
| 23-Sep-2022 | 870.00 | 870.00 | 850.00 | 850.00 | 1,081,600 | 0 |
| 22-Sep-2022 | 865.00 | 875.00 | 850.00 | 850.00 | 1,492,700 | 0 |
| 21-Sep-2022 | 865.00 | 885.00 | 855.00 | 855.00 | 1,682,700 | 0 |
| 20-Sep-2022 | 860.00 | 875.00 | 860.00 | 865.00 | 1,470,600 | 0 |
| 19-Sep-2022 | 865.00 | 865.00 | 850.00 | 860.00 | 1,333,700 | 0 |
| 16-Sep-2022 | 865.00 | 880.00 | 850.00 | 875.00 | 1,517,400 | 0 |
| 15-Sep-2022 | 865.00 | 870.00 | 845.00 | 860.00 | 1,520,700 | 0 |
| 14-Sep-2022 | 885.00 | 885.00 | 850.00 | 860.00 | 1,477,000 | 0 |
| 13-Sep-2022 | 855.00 | 885.00 | 840.00 | 885.00 | 1,635,400 | 0 |
| 12-Sep-2022 | 875.00 | 895.00 | 830.00 | 850.00 | 2,173,600 | 0 |
| 09-Sep-2022 | 810.00 | 850.00 | 795.00 | 815.00 | 3,986,500 | 0 |
| 08-Sep-2022 | 820.00 | 820.00 | 800.00 | 815.00 | 1,554,900 | 0 |
| 07-Sep-2022 | 805.00 | 820.00 | 800.00 | 815.00 | 1,602,000 | 0 |
| 06-Sep-2022 | 800.00 | 805.00 | 795.00 | 800.00 | 2,774,000 | 0 |
| 05-Sep-2022 | 805.00 | 815.00 | 790.00 | 800.00 | 2,652,400 | 0 |
| 02-Sep-2022 | 810.00 | 820.00 | 800.00 | 800.00 | 2,051,700 | 0 |
| 01-Sep-2022 | 810.00 | 810.00 | 790.00 | 795.00 | 2,006,600 | 0 |
| 31-Aug-2022 | 815.00 | 815.00 | 795.00 | 800.00 | 1,393,600 | 0 |
| 30-Aug-2022 | 800.00 | 815.00 | 790.00 | 815.00 | 2,036,100 | 0 |
| 29-Aug-2022 | 800.00 | 815.00 | 800.00 | 800.00 | 1,847,000 | 0 |
| 26-Aug-2022 | 820.00 | 830.00 | 800.00 | 800.00 | 2,156,000 | 0 |
| 25-Aug-2022 | 825.00 | 825.00 | 820.00 | 820.00 | 1,679,600 | 0 |
| 24-Aug-2022 | 820.00 | 825.00 | 815.00 | 820.00 | 1,818,600 | 0 |
| 23-Aug-2022 | 835.00 | 840.00 | 815.00 | 820.00 | 2,017,000 | 0 |
| 22-Aug-2022 | 830.00 | 845.00 | 820.00 | 830.00 | 2,183,300 | 0 |
| 19-Aug-2022 | 815.00 | 830.00 | 815.00 | 825.00 | 2,206,400 | 0 |
| 18-Aug-2022 | 840.00 | 855.00 | 815.00 | 815.00 | 1,999,100 | 0 |
| 16-Aug-2022 | 805.00 | 845.00 | 800.00 | 840.00 | 3,169,500 | 0 |
| 15-Aug-2022 | 810.00 | 810.00 | 800.00 | 805.00 | 1,796,400 | 0 |
| 12-Aug-2022 | 810.00 | 810.00 | 795.00 | 810.00 | 1,731,100 | 0 |
| 11-Aug-2022 | 815.00 | 815.00 | 805.00 | 810.00 | 1,729,400 | 0 |