| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 655.00 | 660.00 | 640.00 | 650.00 | 9,086,900 | 0 |
| 28-Dec-2022 | 620.00 | 680.00 | 615.00 | 650.00 | 48,535,300 | 0 |
| 27-Dec-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 3,146,000 | 0 |
| 26-Dec-2022 | 645.00 | 650.00 | 625.00 | 630.00 | 13,472,900 | 0 |
| 23-Dec-2022 | 600.00 | 650.00 | 595.00 | 640.00 | 23,862,500 | 0 |
| 22-Dec-2022 | 620.00 | 620.00 | 585.00 | 600.00 | 11,061,600 | 0 |
| 21-Dec-2022 | 620.00 | 640.00 | 610.00 | 620.00 | 10,159,700 | 0 |
| 20-Dec-2022 | 630.00 | 630.00 | 610.00 | 620.00 | 2,977,500 | 0 |
| 19-Dec-2022 | 625.00 | 635.00 | 615.00 | 630.00 | 4,632,600 | 0 |
| 16-Dec-2022 | 605.00 | 620.00 | 575.00 | 620.00 | 14,587,500 | 0 |
| 15-Dec-2022 | 610.00 | 610.00 | 600.00 | 605.00 | 2,040,300 | 0 |
| 14-Dec-2022 | 615.00 | 620.00 | 600.00 | 610.00 | 6,238,800 | 0 |
| 13-Dec-2022 | 625.00 | 635.00 | 600.00 | 605.00 | 25,963,600 | 0 |
| 12-Dec-2022 | 615.00 | 625.00 | 605.00 | 625.00 | 6,911,300 | 0 |
| 09-Dec-2022 | 615.00 | 615.00 | 600.00 | 615.00 | 4,173,400 | 0 |
| 08-Dec-2022 | 635.00 | 640.00 | 605.00 | 615.00 | 10,295,600 | 0 |
| 07-Dec-2022 | 645.00 | 645.00 | 600.00 | 640.00 | 19,690,500 | 0 |
| 06-Dec-2022 | 620.00 | 655.00 | 595.00 | 640.00 | 28,514,400 | 0 |
| 05-Dec-2022 | 670.00 | 675.00 | 630.00 | 630.00 | 17,228,200 | 0 |
| 02-Dec-2022 | 720.00 | 725.00 | 675.00 | 675.00 | 20,813,400 | 0 |
| 01-Dec-2022 | 765.00 | 775.00 | 720.00 | 725.00 | 29,018,500 | 0 |
| 30-Nov-2022 | 760.00 | 780.00 | 750.00 | 765.00 | 15,491,300 | 0 |
| 29-Nov-2022 | 760.00 | 765.00 | 745.00 | 760.00 | 13,460,600 | 0 |
| 28-Nov-2022 | 775.00 | 790.00 | 755.00 | 755.00 | 17,062,200 | 0 |
| 25-Nov-2022 | 780.00 | 790.00 | 760.00 | 775.00 | 27,488,400 | 0 |
| 24-Nov-2022 | 810.00 | 810.00 | 755.00 | 780.00 | 73,125,300 | 0 |
| 23-Nov-2022 | 810.00 | 820.00 | 800.00 | 810.00 | 22,462,500 | 0 |
| 22-Nov-2022 | 820.00 | 835.00 | 795.00 | 810.00 | 31,144,700 | 0 |
| 21-Nov-2022 | 800.00 | 820.00 | 795.00 | 820.00 | 29,042,500 | 0 |
| 18-Nov-2022 | 785.00 | 805.00 | 765.00 | 800.00 | 35,394,800 | 0 |
| 17-Nov-2022 | 820.00 | 820.00 | 765.00 | 785.00 | 30,214,100 | 0 |
| 16-Nov-2022 | 820.00 | 830.00 | 805.00 | 820.00 | 20,624,200 | 0 |
| 15-Nov-2022 | 790.00 | 840.00 | 785.00 | 820.00 | 68,376,000 | 0 |
| 14-Nov-2022 | 750.00 | 830.00 | 750.00 | 790.00 | 112,395,000 | 0 |
| 11-Nov-2022 | 760.00 | 775.00 | 745.00 | 750.00 | 22,908,000 | 0 |
| 10-Nov-2022 | 770.00 | 775.00 | 720.00 | 755.00 | 38,030,400 | 0 |
| 09-Nov-2022 | 725.00 | 770.00 | 715.00 | 765.00 | 33,944,700 | 0 |
| 08-Nov-2022 | 755.00 | 785.00 | 720.00 | 725.00 | 30,328,100 | 0 |
| 07-Nov-2022 | 695.00 | 760.00 | 690.00 | 755.00 | 21,116,700 | 0 |
| 04-Nov-2022 | 710.00 | 710.00 | 695.00 | 695.00 | 1,551,200 | 0 |
| 03-Nov-2022 | 710.00 | 720.00 | 700.00 | 710.00 | 4,531,500 | 0 |
| 02-Nov-2022 | 700.00 | 715.00 | 690.00 | 710.00 | 7,475,000 | 0 |
| 01-Nov-2022 | 700.00 | 715.00 | 690.00 | 700.00 | 11,604,600 | 0 |
| 31-Oct-2022 | 690.00 | 710.00 | 660.00 | 700.00 | 14,513,600 | 0 |
| 28-Oct-2022 | 735.00 | 735.00 | 685.00 | 685.00 | 6,407,600 | 0 |
| 27-Oct-2022 | 745.00 | 745.00 | 720.00 | 735.00 | 6,189,500 | 0 |
| 26-Oct-2022 | 720.00 | 745.00 | 710.00 | 735.00 | 12,411,900 | 0 |
| 25-Oct-2022 | 710.00 | 735.00 | 700.00 | 720.00 | 17,101,200 | 0 |
| 24-Oct-2022 | 670.00 | 710.00 | 645.00 | 705.00 | 28,507,500 | 0 |
| 21-Oct-2022 | 685.00 | 690.00 | 660.00 | 670.00 | 6,995,000 | 0 |
| 20-Oct-2022 | 685.00 | 755.00 | 680.00 | 680.00 | 27,763,500 | 0 |
| 19-Oct-2022 | 700.00 | 705.00 | 680.00 | 685.00 | 7,079,000 | 0 |
| 18-Oct-2022 | 705.00 | 715.00 | 665.00 | 700.00 | 24,604,000 | 0 |
| 17-Oct-2022 | 680.00 | 715.00 | 655.00 | 700.00 | 32,209,800 | 0 |
| 14-Oct-2022 | 750.00 | 770.00 | 700.00 | 700.00 | 34,564,900 | 0 |
| 13-Oct-2022 | 730.00 | 770.00 | 730.00 | 750.00 | 8,990,500 | 0 |
| 12-Oct-2022 | 780.00 | 800.00 | 735.00 | 770.00 | 28,522,500 | 0 |
| 11-Oct-2022 | 790.00 | 815.00 | 760.00 | 780.00 | 19,295,400 | 0 |
| 10-Oct-2022 | 810.00 | 815.00 | 755.00 | 795.00 | 37,812,800 | 0 |
| 07-Oct-2022 | 830.00 | 845.00 | 800.00 | 810.00 | 15,101,800 | 0 |
| 06-Oct-2022 | 805.00 | 845.00 | 790.00 | 830.00 | 32,437,900 | 0 |
| 05-Oct-2022 | 770.00 | 830.00 | 765.00 | 800.00 | 26,344,000 | 0 |
| 04-Oct-2022 | 785.00 | 790.00 | 760.00 | 770.00 | 6,259,700 | 0 |
| 03-Oct-2022 | 765.00 | 785.00 | 740.00 | 770.00 | 6,887,600 | 0 |
| 30-Sep-2022 | 795.00 | 795.00 | 730.00 | 770.00 | 21,934,000 | 0 |
| 29-Sep-2022 | 815.00 | 835.00 | 765.00 | 780.00 | 35,276,400 | 0 |
| 28-Sep-2022 | 810.00 | 860.00 | 800.00 | 810.00 | 28,193,000 | 0 |
| 27-Sep-2022 | 780.00 | 820.00 | 760.00 | 805.00 | 13,251,800 | 0 |
| 26-Sep-2022 | 820.00 | 840.00 | 780.00 | 785.00 | 23,372,200 | 0 |
| 23-Sep-2022 | 880.00 | 880.00 | 810.00 | 835.00 | 25,248,100 | 0 |
| 22-Sep-2022 | 805.00 | 880.00 | 785.00 | 870.00 | 40,077,400 | 0 |
| 21-Sep-2022 | 815.00 | 835.00 | 805.00 | 810.00 | 9,293,300 | 0 |
| 20-Sep-2022 | 815.00 | 850.00 | 800.00 | 815.00 | 18,318,300 | 0 |
| 19-Sep-2022 | 865.00 | 910.00 | 790.00 | 810.00 | 47,518,800 | 0 |
| 16-Sep-2022 | 765.00 | 880.00 | 745.00 | 845.00 | 46,356,300 | 0 |
| 15-Sep-2022 | 725.00 | 765.00 | 720.00 | 765.00 | 21,010,800 | 0 |
| 14-Sep-2022 | 730.00 | 760.00 | 695.00 | 715.00 | 33,768,000 | 0 |
| 13-Sep-2022 | 700.00 | 855.00 | 690.00 | 730.00 | 131,884,000 | 0 |
| 12-Sep-2022 | 680.00 | 725.00 | 660.00 | 685.00 | 20,966,500 | 0 |
| 09-Sep-2022 | 650.00 | 710.00 | 645.00 | 680.00 | 17,238,100 | 0 |
| 08-Sep-2022 | 620.00 | 660.00 | 620.00 | 650.00 | 16,745,900 | 0 |
| 07-Sep-2022 | 715.00 | 730.00 | 665.00 | 665.00 | 12,647,100 | 0 |
| 06-Sep-2022 | 750.00 | 770.00 | 705.00 | 715.00 | 22,197,200 | 0 |
| 05-Sep-2022 | 720.00 | 765.00 | 720.00 | 750.00 | 21,890,000 | 0 |
| 02-Sep-2022 | 735.00 | 735.00 | 705.00 | 720.00 | 3,454,400 | 0 |
| 01-Sep-2022 | 710.00 | 735.00 | 690.00 | 715.00 | 7,184,100 | 0 |
| 31-Aug-2022 | 675.00 | 730.00 | 665.00 | 710.00 | 10,202,200 | 0 |
| 30-Aug-2022 | 660.00 | 680.00 | 660.00 | 665.00 | 4,081,800 | 0 |
| 29-Aug-2022 | 660.00 | 675.00 | 630.00 | 660.00 | 4,005,300 | 0 |
| 26-Aug-2022 | 645.00 | 680.00 | 620.00 | 660.00 | 8,702,700 | 0 |
| 25-Aug-2022 | 630.00 | 690.00 | 595.00 | 615.00 | 14,617,500 | 0 |
| 24-Aug-2022 | 525.00 | 645.00 | 525.00 | 635.00 | 20,231,600 | 0 |
| 23-Aug-2022 | 510.00 | 535.00 | 510.00 | 525.00 | 2,438,600 | 0 |
| 22-Aug-2022 | 545.00 | 545.00 | 494.00 | 500.00 | 3,023,200 | 0 |
| 19-Aug-2022 | 500.00 | 555.00 | 500.00 | 530.00 | 6,669,700 | 0 |
| 18-Aug-2022 | 474.00 | 498.00 | 474.00 | 498.00 | 4,752,700 | 0 |
| 16-Aug-2022 | 470.00 | 476.00 | 466.00 | 474.00 | 778,800 | 0 |
| 15-Aug-2022 | 476.00 | 478.00 | 460.00 | 470.00 | 1,104,700 | 0 |
| 12-Aug-2022 | 474.00 | 480.00 | 472.00 | 476.00 | 1,404,000 | 0 |
| 11-Aug-2022 | 474.00 | 476.00 | 472.00 | 472.00 | 1,044,000 | 0 |