| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 805.00 | 880.00 | 805.00 | 810.00 | 1,134,800 | 0 |
| 15-Mar-2023 | 810.00 | 810.00 | 800.00 | 805.00 | 700 | 0 |
| 14-Mar-2023 | 835.00 | 835.00 | 805.00 | 815.00 | 3,100 | 0 |
| 13-Mar-2023 | 800.00 | 900.00 | 765.00 | 845.00 | 5,600 | 0 |
| 10-Mar-2023 | 805.00 | 805.00 | 800.00 | 800.00 | 800 | 0 |
| 09-Mar-2023 | 805.00 | 805.00 | 755.00 | 805.00 | 600 | 0 |
| 08-Mar-2023 | 800.00 | 805.00 | 800.00 | 805.00 | 12,300 | 0 |
| 07-Mar-2023 | 775.00 | 805.00 | 770.00 | 805.00 | 7,000 | 0 |
| 06-Mar-2023 | 790.00 | 805.00 | 780.00 | 805.00 | 3,200 | 0 |
| 03-Mar-2023 | 760.00 | 795.00 | 760.00 | 790.00 | 10,800 | 0 |
| 02-Mar-2023 | 790.00 | 795.00 | 755.00 | 795.00 | 26,300 | 0 |
| 01-Mar-2023 | 755.00 | 795.00 | 755.00 | 790.00 | 7,700 | 0 |
| 28-Feb-2023 | 795.00 | 795.00 | 795.00 | 795.00 | 700 | 0 |
| 27-Feb-2023 | 800.00 | 800.00 | 790.00 | 800.00 | 400 | 0 |
| 24-Feb-2023 | 790.00 | 800.00 | 790.00 | 800.00 | 200 | 0 |
| 23-Feb-2023 | 800.00 | 880.00 | 770.00 | 790.00 | 10,100 | 0 |
| 22-Feb-2023 | 800.00 | 905.00 | 790.00 | 800.00 | 3,200 | 0 |
| 21-Feb-2023 | 795.00 | 800.00 | 795.00 | 800.00 | 500 | 0 |
| 20-Feb-2023 | 805.00 | 885.00 | 795.00 | 805.00 | 9,400 | 0 |
| 17-Feb-2023 | 800.00 | 805.00 | 800.00 | 805.00 | 3,000 | 0 |
| 16-Feb-2023 | 800.00 | 800.00 | 795.00 | 800.00 | 600 | 0 |
| 15-Feb-2023 | 800.00 | 800.00 | 770.00 | 775.00 | 1,200 | 0 |
| 14-Feb-2023 | 790.00 | 800.00 | 790.00 | 800.00 | 900 | 0 |
| 13-Feb-2023 | 805.00 | 805.00 | 790.00 | 800.00 | 57,100 | 0 |
| 10-Feb-2023 | 795.00 | 800.00 | 780.00 | 800.00 | 600 | 0 |
| 09-Feb-2023 | 790.00 | 810.00 | 790.00 | 810.00 | 56,900 | 0 |
| 08-Feb-2023 | 795.00 | 800.00 | 780.00 | 795.00 | 3,800 | 0 |
| 07-Feb-2023 | 810.00 | 810.00 | 790.00 | 795.00 | 2,400 | 0 |
| 06-Feb-2023 | 850.00 | 900.00 | 790.00 | 815.00 | 9,300 | 0 |
| 03-Feb-2023 | 790.00 | 795.00 | 775.00 | 790.00 | 3,100 | 0 |
| 02-Feb-2023 | 790.00 | 795.00 | 790.00 | 790.00 | 1,700 | 0 |
| 01-Feb-2023 | 765.00 | 785.00 | 765.00 | 780.00 | 4,200 | 0 |
| 31-Jan-2023 | 775.00 | 795.00 | 760.00 | 790.00 | 5,600 | 0 |
| 30-Jan-2023 | 790.00 | 795.00 | 755.00 | 775.00 | 13,400 | 0 |
| 27-Jan-2023 | 805.00 | 805.00 | 765.00 | 795.00 | 1,900 | 0 |
| 26-Jan-2023 | 755.00 | 810.00 | 750.00 | 800.00 | 3,800 | 0 |
| 25-Jan-2023 | 760.00 | 805.00 | 755.00 | 800.00 | 3,900 | 0 |
| 24-Jan-2023 | 800.00 | 800.00 | 755.00 | 795.00 | 6,400 | 0 |
| 20-Jan-2023 | 780.00 | 800.00 | 780.00 | 800.00 | 3,900 | 0 |
| 19-Jan-2023 | 800.00 | 800.00 | 745.00 | 800.00 | 4,600 | 0 |
| 18-Jan-2023 | 805.00 | 810.00 | 800.00 | 800.00 | 400 | 0 |
| 17-Jan-2023 | 800.00 | 805.00 | 795.00 | 805.00 | 900 | 0 |
| 16-Jan-2023 | 775.00 | 800.00 | 760.00 | 800.00 | 1,800 | 0 |
| 13-Jan-2023 | 790.00 | 805.00 | 750.00 | 805.00 | 24,200 | 0 |
| 12-Jan-2023 | 795.00 | 805.00 | 760.00 | 800.00 | 14,800 | 0 |
| 11-Jan-2023 | 795.00 | 810.00 | 770.00 | 770.00 | 3,700 | 0 |
| 10-Jan-2023 | 810.00 | 815.00 | 800.00 | 800.00 | 6,700 | 0 |
| 09-Jan-2023 | 790.00 | 810.00 | 790.00 | 805.00 | 26,900 | 0 |
| 06-Jan-2023 | 790.00 | 790.00 | 785.00 | 790.00 | 1,000 | 0 |
| 05-Jan-2023 | 790.00 | 810.00 | 790.00 | 790.00 | 2,800 | 0 |
| 04-Jan-2023 | 810.00 | 810.00 | 785.00 | 790.00 | 6,900 | 0 |
| 03-Jan-2023 | 815.00 | 815.00 | 750.00 | 795.00 | 25,500 | 0 |
| 02-Jan-2023 | 805.00 | 825.00 | 760.00 | 800.00 | 22,500 | 0 |
| 30-Dec-2022 | 855.00 | 855.00 | 800.00 | 805.00 | 2,857,200 | 0 |
| 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 |