| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 288.00 | 298.00 | 288.00 | 292.00 | 135,400 | 0 |
| 28-Dec-2022 | 290.00 | 294.00 | 288.00 | 288.00 | 55,000 | 0 |
| 27-Dec-2022 | 294.00 | 294.00 | 288.00 | 288.00 | 86,100 | 0 |
| 26-Dec-2022 | 294.00 | 294.00 | 288.00 | 288.00 | 75,400 | 0 |
| 23-Dec-2022 | 290.00 | 294.00 | 290.00 | 290.00 | 47,300 | 0 |
| 22-Dec-2022 | 290.00 | 296.00 | 286.00 | 296.00 | 57,200 | 0 |
| 21-Dec-2022 | 302.00 | 302.00 | 292.00 | 292.00 | 174,300 | 0 |
| 20-Dec-2022 | 290.00 | 306.00 | 288.00 | 300.00 | 387,200 | 0 |
| 19-Dec-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 47,900 | 0 |
| 16-Dec-2022 | 292.00 | 294.00 | 290.00 | 292.00 | 14,700 | 0 |
| 15-Dec-2022 | 290.00 | 294.00 | 290.00 | 294.00 | 13,800 | 0 |
| 14-Dec-2022 | 290.00 | 296.00 | 288.00 | 292.00 | 140,900 | 0 |
| 13-Dec-2022 | 290.00 | 290.00 | 286.00 | 288.00 | 183,300 | 0 |
| 12-Dec-2022 | 288.00 | 290.00 | 288.00 | 290.00 | 13,600 | 0 |
| 09-Dec-2022 | 290.00 | 290.00 | 284.00 | 288.00 | 100,100 | 0 |
| 08-Dec-2022 | 288.00 | 288.00 | 284.00 | 286.00 | 119,200 | 0 |
| 07-Dec-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 101,400 | 0 |
| 06-Dec-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 238,500 | 0 |
| 05-Dec-2022 | 294.00 | 294.00 | 292.00 | 294.00 | 75,500 | 0 |
| 02-Dec-2022 | 292.00 | 296.00 | 290.00 | 294.00 | 213,600 | 0 |
| 01-Dec-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 304,800 | 0 |
| 30-Nov-2022 | 296.00 | 296.00 | 292.00 | 292.00 | 117,300 | 0 |
| 29-Nov-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 58,700 | 0 |
| 28-Nov-2022 | 296.00 | 302.00 | 292.00 | 294.00 | 125,900 | 0 |
| 25-Nov-2022 | 298.00 | 298.00 | 292.00 | 298.00 | 142,800 | 0 |
| 24-Nov-2022 | 296.00 | 302.00 | 290.00 | 298.00 | 334,500 | 0 |
| 23-Nov-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 106,700 | 0 |
| 22-Nov-2022 | 288.00 | 296.00 | 288.00 | 294.00 | 316,600 | 0 |
| 21-Nov-2022 | 288.00 | 292.00 | 288.00 | 288.00 | 572,600 | 0 |
| 18-Nov-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 122,500 | 0 |
| 17-Nov-2022 | 294.00 | 294.00 | 288.00 | 290.00 | 185,400 | 0 |
| 16-Nov-2022 | 286.00 | 294.00 | 286.00 | 294.00 | 195,700 | 0 |
| 15-Nov-2022 | 290.00 | 290.00 | 284.00 | 288.00 | 126,700 | 0 |
| 14-Nov-2022 | 294.00 | 294.00 | 286.00 | 288.00 | 81,900 | 0 |
| 11-Nov-2022 | 290.00 | 290.00 | 284.00 | 288.00 | 192,100 | 0 |
| 10-Nov-2022 | 294.00 | 296.00 | 290.00 | 290.00 | 41,100 | 0 |
| 09-Nov-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 166,000 | 0 |
| 08-Nov-2022 | 292.00 | 300.00 | 292.00 | 292.00 | 108,800 | 0 |
| 07-Nov-2022 | 294.00 | 294.00 | 288.00 | 292.00 | 141,200 | 0 |
| 04-Nov-2022 | 300.00 | 304.00 | 290.00 | 294.00 | 168,500 | 0 |
| 03-Nov-2022 | 302.00 | 314.00 | 296.00 | 298.00 | 1,308,700 | 0 |
| 02-Nov-2022 | 286.00 | 286.00 | 284.00 | 286.00 | 35,500 | 0 |
| 01-Nov-2022 | 286.00 | 286.00 | 284.00 | 286.00 | 37,700 | 0 |
| 31-Oct-2022 | 284.00 | 288.00 | 284.00 | 286.00 | 28,900 | 0 |
| 28-Oct-2022 | 282.00 | 286.00 | 282.00 | 286.00 | 46,700 | 0 |
| 27-Oct-2022 | 284.00 | 288.00 | 284.00 | 286.00 | 33,200 | 0 |
| 26-Oct-2022 | 284.00 | 286.00 | 282.00 | 286.00 | 44,200 | 0 |
| 25-Oct-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 81,500 | 0 |
| 24-Oct-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 37,000 | 0 |
| 21-Oct-2022 | 282.00 | 284.00 | 280.00 | 282.00 | 68,600 | 0 |
| 20-Oct-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 159,400 | 0 |
| 19-Oct-2022 | 282.00 | 284.00 | 280.00 | 284.00 | 150,200 | 0 |
| 18-Oct-2022 | 282.00 | 284.00 | 280.00 | 282.00 | 293,200 | 0 |
| 17-Oct-2022 | 284.00 | 284.00 | 280.00 | 284.00 | 119,100 | 0 |
| 14-Oct-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 290,600 | 0 |
| 13-Oct-2022 | 284.00 | 284.00 | 282.00 | 282.00 | 92,800 | 0 |
| 12-Oct-2022 | 290.00 | 290.00 | 282.00 | 282.00 | 186,500 | 0 |
| 11-Oct-2022 | 290.00 | 290.00 | 286.00 | 290.00 | 37,500 | 0 |
| 10-Oct-2022 | 292.00 | 292.00 | 284.00 | 288.00 | 136,600 | 0 |
| 07-Oct-2022 | 288.00 | 292.00 | 288.00 | 292.00 | 151,400 | 0 |
| 06-Oct-2022 | 286.00 | 294.00 | 284.00 | 288.00 | 65,300 | 0 |
| 05-Oct-2022 | 288.00 | 288.00 | 284.00 | 286.00 | 115,600 | 0 |
| 04-Oct-2022 | 290.00 | 290.00 | 286.00 | 288.00 | 52,600 | 0 |
| 03-Oct-2022 | 294.00 | 294.00 | 284.00 | 290.00 | 15,800 | 0 |
| 30-Sep-2022 | 294.00 | 294.00 | 282.00 | 286.00 | 288,500 | 0 |
| 29-Sep-2022 | 290.00 | 296.00 | 284.00 | 294.00 | 160,700 | 0 |
| 28-Sep-2022 | 290.00 | 298.00 | 286.00 | 288.00 | 142,600 | 0 |
| 27-Sep-2022 | 290.00 | 298.00 | 290.00 | 298.00 | 103,900 | 0 |
| 26-Sep-2022 | 300.00 | 300.00 | 286.00 | 296.00 | 175,300 | 0 |
| 23-Sep-2022 | 292.00 | 300.00 | 292.00 | 300.00 | 153,800 | 0 |
| 22-Sep-2022 | 298.00 | 298.00 | 286.00 | 294.00 | 287,300 | 0 |
| 21-Sep-2022 | 296.00 | 304.00 | 294.00 | 298.00 | 63,200 | 0 |
| 20-Sep-2022 | 298.00 | 300.00 | 296.00 | 298.00 | 63,700 | 0 |
| 19-Sep-2022 | 290.00 | 304.00 | 290.00 | 296.00 | 108,800 | 0 |
| 16-Sep-2022 | 306.00 | 306.00 | 290.00 | 290.00 | 421,300 | 0 |
| 15-Sep-2022 | 296.00 | 312.00 | 296.00 | 300.00 | 647,900 | 0 |
| 14-Sep-2022 | 288.00 | 304.00 | 288.00 | 296.00 | 1,060,400 | 0 |
| 13-Sep-2022 | 286.00 | 290.00 | 286.00 | 290.00 | 537,700 | 0 |
| 12-Sep-2022 | 286.00 | 294.00 | 284.00 | 288.00 | 357,900 | 0 |
| 09-Sep-2022 | 288.00 | 290.00 | 284.00 | 284.00 | 595,400 | 0 |
| 08-Sep-2022 | 284.00 | 290.00 | 284.00 | 286.00 | 397,700 | 0 |
| 07-Sep-2022 | 286.00 | 286.00 | 282.00 | 284.00 | 292,700 | 0 |
| 06-Sep-2022 | 286.00 | 286.00 | 282.00 | 284.00 | 208,700 | 0 |
| 05-Sep-2022 | 284.00 | 288.00 | 282.00 | 286.00 | 356,500 | 0 |
| 02-Sep-2022 | 286.00 | 288.00 | 284.00 | 284.00 | 206,900 | 0 |
| 01-Sep-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 161,000 | 0 |
| 31-Aug-2022 | 286.00 | 290.00 | 284.00 | 286.00 | 519,300 | 0 |
| 30-Aug-2022 | 282.00 | 292.00 | 282.00 | 286.00 | 369,400 | 0 |
| 29-Aug-2022 | 282.00 | 284.00 | 280.00 | 284.00 | 220,900 | 0 |
| 26-Aug-2022 | 284.00 | 284.00 | 282.00 | 282.00 | 176,400 | 0 |
| 25-Aug-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 153,300 | 0 |
| 24-Aug-2022 | 286.00 | 286.00 | 282.00 | 284.00 | 141,600 | 0 |
| 23-Aug-2022 | 284.00 | 286.00 | 282.00 | 286.00 | 785,200 | 0 |
| 22-Aug-2022 | 288.00 | 288.00 | 284.00 | 286.00 | 112,400 | 0 |
| 19-Aug-2022 | 286.00 | 288.00 | 284.00 | 288.00 | 87,800 | 0 |
| 18-Aug-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 79,600 | 0 |
| 16-Aug-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 180,800 | 0 |
| 15-Aug-2022 | 288.00 | 288.00 | 284.00 | 286.00 | 354,100 | 0 |
| 12-Aug-2022 | 286.00 | 290.00 | 286.00 | 288.00 | 261,100 | 0 |
| 11-Aug-2022 | 288.00 | 288.00 | 284.00 | 286.00 | 166,900 | 0 |