| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 288.00 | 288.00 | 280.00 | 282.00 | 98,900 | 0 |
| 15-Mar-2023 | 288.00 | 290.00 | 288.00 | 288.00 | 50,700 | 0 |
| 14-Mar-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 65,000 | 0 |
| 13-Mar-2023 | 292.00 | 292.00 | 288.00 | 288.00 | 65,200 | 0 |
| 10-Mar-2023 | 294.00 | 294.00 | 288.00 | 292.00 | 19,800 | 0 |
| 09-Mar-2023 | 294.00 | 294.00 | 288.00 | 294.00 | 147,500 | 0 |
| 08-Mar-2023 | 296.00 | 298.00 | 292.00 | 294.00 | 14,200 | 0 |
| 07-Mar-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 118,500 | 0 |
| 06-Mar-2023 | 296.00 | 300.00 | 294.00 | 294.00 | 73,700 | 0 |
| 03-Mar-2023 | 296.00 | 296.00 | 294.00 | 296.00 | 49,300 | 0 |
| 02-Mar-2023 | 300.00 | 300.00 | 294.00 | 296.00 | 91,700 | 0 |
| 01-Mar-2023 | 292.00 | 300.00 | 292.00 | 298.00 | 63,200 | 0 |
| 28-Feb-2023 | 296.00 | 298.00 | 290.00 | 292.00 | 95,200 | 0 |
| 27-Feb-2023 | 298.00 | 298.00 | 292.00 | 296.00 | 92,600 | 0 |
| 24-Feb-2023 | 296.00 | 300.00 | 296.00 | 298.00 | 90,100 | 0 |
| 23-Feb-2023 | 294.00 | 300.00 | 292.00 | 296.00 | 602,400 | 0 |
| 22-Feb-2023 | 292.00 | 296.00 | 290.00 | 296.00 | 96,900 | 0 |
| 21-Feb-2023 | 290.00 | 292.00 | 288.00 | 292.00 | 40,900 | 0 |
| 20-Feb-2023 | 290.00 | 298.00 | 290.00 | 290.00 | 149,600 | 0 |
| 17-Feb-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 127,900 | 0 |
| 16-Feb-2023 | 288.00 | 288.00 | 284.00 | 288.00 | 332,200 | 0 |
| 15-Feb-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 305,300 | 0 |
| 14-Feb-2023 | 286.00 | 288.00 | 284.00 | 286.00 | 102,900 | 0 |
| 13-Feb-2023 | 286.00 | 288.00 | 284.00 | 286.00 | 65,800 | 0 |
| 10-Feb-2023 | 288.00 | 294.00 | 286.00 | 286.00 | 79,500 | 0 |
| 09-Feb-2023 | 286.00 | 290.00 | 286.00 | 288.00 | 54,100 | 0 |
| 08-Feb-2023 | 290.00 | 290.00 | 286.00 | 288.00 | 61,700 | 0 |
| 07-Feb-2023 | 286.00 | 286.00 | 284.00 | 286.00 | 72,700 | 0 |
| 06-Feb-2023 | 286.00 | 290.00 | 286.00 | 286.00 | 29,500 | 0 |
| 03-Feb-2023 | 288.00 | 290.00 | 286.00 | 286.00 | 102,300 | 0 |
| 02-Feb-2023 | 288.00 | 290.00 | 288.00 | 288.00 | 131,700 | 0 |
| 01-Feb-2023 | 288.00 | 294.00 | 282.00 | 286.00 | 193,900 | 0 |
| 31-Jan-2023 | 288.00 | 294.00 | 284.00 | 288.00 | 201,800 | 0 |
| 30-Jan-2023 | 286.00 | 288.00 | 282.00 | 288.00 | 86,800 | 0 |
| 27-Jan-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 284,800 | 0 |
| 26-Jan-2023 | 288.00 | 288.00 | 280.00 | 286.00 | 225,600 | 0 |
| 25-Jan-2023 | 288.00 | 288.00 | 284.00 | 288.00 | 92,000 | 0 |
| 24-Jan-2023 | 290.00 | 292.00 | 284.00 | 288.00 | 33,300 | 0 |
| 20-Jan-2023 | 288.00 | 290.00 | 282.00 | 288.00 | 43,900 | 0 |
| 19-Jan-2023 | 286.00 | 292.00 | 286.00 | 288.00 | 30,000 | 0 |
| 18-Jan-2023 | 282.00 | 288.00 | 282.00 | 286.00 | 53,600 | 0 |
| 17-Jan-2023 | 284.00 | 290.00 | 284.00 | 286.00 | 36,300 | 0 |
| 16-Jan-2023 | 282.00 | 284.00 | 280.00 | 282.00 | 115,100 | 0 |
| 13-Jan-2023 | 286.00 | 288.00 | 276.00 | 282.00 | 35,300 | 0 |
| 12-Jan-2023 | 282.00 | 286.00 | 282.00 | 284.00 | 24,700 | 0 |
| 11-Jan-2023 | 284.00 | 288.00 | 282.00 | 282.00 | 81,100 | 0 |
| 10-Jan-2023 | 282.00 | 288.00 | 280.00 | 282.00 | 596,800 | 0 |
| 09-Jan-2023 | 284.00 | 288.00 | 282.00 | 282.00 | 288,600 | 0 |
| 06-Jan-2023 | 282.00 | 288.00 | 268.00 | 280.00 | 948,200 | 0 |
| 05-Jan-2023 | 294.00 | 294.00 | 288.00 | 288.00 | 116,600 | 0 |
| 04-Jan-2023 | 296.00 | 298.00 | 290.00 | 294.00 | 251,400 | 0 |
| 03-Jan-2023 | 294.00 | 304.00 | 292.00 | 296.00 | 548,600 | 0 |
| 02-Jan-2023 | 294.00 | 298.00 | 292.00 | 294.00 | 296,600 | 0 |
| 30-Dec-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 7,400 | 0 |
| 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 |