| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 590.00 | 735.00 | 560.00 | 700.00 | 7,419,000 | 0 |
| 15-Mar-2023 | 620.00 | 620.00 | 600.00 | 600.00 | 1,376,500 | 0 |
| 14-Mar-2023 | 680.00 | 680.00 | 640.00 | 640.00 | 1,475,800 | 0 |
| 13-Mar-2023 | 740.00 | 740.00 | 680.00 | 685.00 | 824,600 | 0 |
| 10-Mar-2023 | 705.00 | 735.00 | 660.00 | 730.00 | 3,023,800 | 0 |
| 09-Mar-2023 | 755.00 | 755.00 | 705.00 | 705.00 | 2,212,100 | 0 |
| 08-Mar-2023 | 810.00 | 810.00 | 755.00 | 755.00 | 2,002,400 | 0 |
| 07-Mar-2023 | 820.00 | 820.00 | 770.00 | 810.00 | 1,525,000 | 0 |
| 06-Mar-2023 | 870.00 | 870.00 | 810.00 | 820.00 | 2,985,800 | 0 |
| 03-Mar-2023 | 920.00 | 930.00 | 860.00 | 870.00 | 3,170,600 | 0 |
| 02-Mar-2023 | 945.00 | 955.00 | 920.00 | 920.00 | 1,093,500 | 0 |
| 01-Mar-2023 | 990.00 | 1,000.00 | 945.00 | 945.00 | 1,433,700 | 0 |
| 28-Feb-2023 | 935.00 | 990.00 | 925.00 | 990.00 | 3,736,400 | 0 |
| 27-Feb-2023 | 960.00 | 960.00 | 920.00 | 930.00 | 1,162,000 | 0 |
| 24-Feb-2023 | 945.00 | 955.00 | 940.00 | 945.00 | 533,700 | 0 |
| 23-Feb-2023 | 945.00 | 960.00 | 930.00 | 945.00 | 1,106,600 | 0 |
| 22-Feb-2023 | 955.00 | 985.00 | 915.00 | 945.00 | 2,177,000 | 0 |
| 21-Feb-2023 | 995.00 | 1,000.00 | 945.00 | 955.00 | 2,033,700 | 0 |
| 20-Feb-2023 | 1,020.00 | 1,020.00 | 980.00 | 995.00 | 696,700 | 0 |
| 17-Feb-2023 | 1,010.00 | 1,015.00 | 990.00 | 1,005.00 | 765,900 | 0 |
| 16-Feb-2023 | 1,000.00 | 1,015.00 | 980.00 | 1,010.00 | 905,100 | 0 |
| 15-Feb-2023 | 1,075.00 | 1,075.00 | 1,005.00 | 1,005.00 | 2,326,900 | 0 |
| 14-Feb-2023 | 1,140.00 | 1,150.00 | 1,080.00 | 1,080.00 | 1,113,100 | 0 |
| 13-Feb-2023 | 1,155.00 | 1,170.00 | 1,125.00 | 1,140.00 | 821,400 | 0 |
| 10-Feb-2023 | 1,155.00 | 1,160.00 | 1,120.00 | 1,155.00 | 18,686,300 | 0 |
| 09-Feb-2023 | 1,140.00 | 1,170.00 | 1,110.00 | 1,155.00 | 19,604,300 | 0 |
| 08-Feb-2023 | 1,105.00 | 1,140.00 | 1,095.00 | 1,135.00 | 14,294,600 | 0 |
| 07-Feb-2023 | 1,130.00 | 1,160.00 | 1,080.00 | 1,120.00 | 14,252,700 | 0 |
| 06-Feb-2023 | 1,150.00 | 1,175.00 | 1,125.00 | 1,130.00 | 12,922,800 | 0 |
| 03-Feb-2023 | 1,155.00 | 1,225.00 | 1,140.00 | 1,155.00 | 17,648,200 | 0 |
| 02-Feb-2023 | 1,080.00 | 1,185.00 | 1,080.00 | 1,155.00 | 22,555,000 | 0 |
| 01-Feb-2023 | 1,050.00 | 1,100.00 | 1,025.00 | 1,090.00 | 26,910,700 | 0 |
| 31-Jan-2023 | 955.00 | 1,060.00 | 935.00 | 1,045.00 | 22,546,400 | 0 |
| 30-Jan-2023 | 960.00 | 965.00 | 950.00 | 955.00 | 283,900 | 0 |
| 27-Jan-2023 | 965.00 | 970.00 | 950.00 | 960.00 | 1,322,800 | 0 |
| 26-Jan-2023 | 970.00 | 980.00 | 960.00 | 960.00 | 418,900 | 0 |
| 25-Jan-2023 | 965.00 | 980.00 | 965.00 | 970.00 | 339,200 | 0 |
| 24-Jan-2023 | 970.00 | 990.00 | 965.00 | 965.00 | 440,300 | 0 |
| 20-Jan-2023 | 980.00 | 990.00 | 970.00 | 970.00 | 315,300 | 0 |
| 19-Jan-2023 | 975.00 | 990.00 | 975.00 | 985.00 | 424,600 | 0 |
| 18-Jan-2023 | 975.00 | 995.00 | 970.00 | 975.00 | 379,400 | 0 |
| 17-Jan-2023 | 980.00 | 1,000.00 | 970.00 | 975.00 | 446,100 | 0 |
| 16-Jan-2023 | 1,000.00 | 1,000.00 | 965.00 | 980.00 | 372,500 | 0 |
| 13-Jan-2023 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 244,300 | 0 |
| 12-Jan-2023 | 985.00 | 1,005.00 | 970.00 | 1,000.00 | 445,400 | 0 |
| 11-Jan-2023 | 975.00 | 1,005.00 | 970.00 | 975.00 | 289,800 | 0 |
| 10-Jan-2023 | 1,010.00 | 1,025.00 | 960.00 | 975.00 | 806,600 | 0 |
| 09-Jan-2023 | 1,080.00 | 1,080.00 | 1,015.00 | 1,015.00 | 1,107,500 | 0 |
| 06-Jan-2023 | 1,050.00 | 1,095.00 | 1,035.00 | 1,080.00 | 1,301,700 | 0 |
| 05-Jan-2023 | 1,030.00 | 1,065.00 | 1,025.00 | 1,050.00 | 2,051,600 | 0 |
| 04-Jan-2023 | 975.00 | 1,040.00 | 940.00 | 1,035.00 | 2,847,500 | 0 |
| 03-Jan-2023 | 980.00 | 990.00 | 970.00 | 980.00 | 188,900 | 0 |
| 02-Jan-2023 | 990.00 | 990.00 | 975.00 | 980.00 | 130,700 | 0 |
| 30-Dec-2022 | 995.00 | 995.00 | 970.00 | 990.00 | 501,400 | 0 |
| 29-Dec-2022 | 985.00 | 1,010.00 | 970.00 | 995.00 | 405,500 | 0 |
| 28-Dec-2022 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 188,700 | 0 |
| 27-Dec-2022 | 1,005.00 | 1,015.00 | 980.00 | 1,000.00 | 468,200 | 0 |
| 26-Dec-2022 | 1,005.00 | 1,015.00 | 975.00 | 1,005.00 | 753,900 | 0 |
| 23-Dec-2022 | 995.00 | 1,010.00 | 970.00 | 1,005.00 | 760,400 | 0 |
| 22-Dec-2022 | 935.00 | 1,010.00 | 910.00 | 995.00 | 1,164,900 | 0 |
| 21-Dec-2022 | 945.00 | 960.00 | 910.00 | 935.00 | 991,500 | 0 |
| 20-Dec-2022 | 970.00 | 990.00 | 945.00 | 945.00 | 1,450,400 | 0 |
| 19-Dec-2022 | 1,020.00 | 1,020.00 | 970.00 | 975.00 | 1,034,900 | 0 |
| 16-Dec-2022 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 278,700 | 0 |
| 15-Dec-2022 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 89,800 | 0 |
| 14-Dec-2022 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 302,200 | 0 |
| 13-Dec-2022 | 1,055.00 | 1,085.00 | 1,050.00 | 1,050.00 | 847,000 | 0 |
| 12-Dec-2022 | 1,040.00 | 1,065.00 | 1,010.00 | 1,045.00 | 304,900 | 0 |
| 09-Dec-2022 | 1,040.00 | 1,070.00 | 1,030.00 | 1,040.00 | 524,900 | 0 |
| 08-Dec-2022 | 1,035.00 | 1,050.00 | 990.00 | 1,040.00 | 1,583,900 | 0 |
| 07-Dec-2022 | 1,070.00 | 1,075.00 | 1,000.00 | 1,035.00 | 2,988,100 | 0 |
| 06-Dec-2022 | 1,130.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,303,700 | 0 |
| 05-Dec-2022 | 1,155.00 | 1,160.00 | 1,125.00 | 1,130.00 | 1,249,200 | 0 |
| 02-Dec-2022 | 1,140.00 | 1,155.00 | 1,120.00 | 1,130.00 | 513,400 | 0 |
| 01-Dec-2022 | 1,190.00 | 1,200.00 | 1,140.00 | 1,145.00 | 501,400 | 0 |
| 30-Nov-2022 | 1,140.00 | 1,190.00 | 1,115.00 | 1,190.00 | 1,734,100 | 0 |
| 29-Nov-2022 | 1,185.00 | 1,185.00 | 1,130.00 | 1,140.00 | 827,400 | 0 |
| 28-Nov-2022 | 1,190.00 | 1,200.00 | 1,155.00 | 1,185.00 | 1,795,000 | 0 |
| 25-Nov-2022 | 1,170.00 | 1,210.00 | 1,165.00 | 1,185.00 | 10,675,500 | 0 |
| 24-Nov-2022 | 1,120.00 | 1,175.00 | 1,115.00 | 1,160.00 | 5,413,800 | 0 |
| 23-Nov-2022 | 1,080.00 | 1,180.00 | 1,070.00 | 1,120.00 | 6,265,500 | 0 |
| 22-Nov-2022 | 1,140.00 | 1,140.00 | 1,090.00 | 1,095.00 | 2,356,400 | 0 |
| 21-Nov-2022 | 1,175.00 | 1,185.00 | 1,110.00 | 1,140.00 | 2,076,000 | 0 |
| 18-Nov-2022 | 1,155.00 | 1,200.00 | 1,155.00 | 1,170.00 | 5,850,800 | 0 |
| 17-Nov-2022 | 1,120.00 | 1,180.00 | 1,110.00 | 1,155.00 | 3,549,000 | 0 |
| 16-Nov-2022 | 1,180.00 | 1,185.00 | 1,110.00 | 1,110.00 | 1,569,800 | 0 |
| 15-Nov-2022 | 1,185.00 | 1,185.00 | 1,145.00 | 1,180.00 | 1,069,700 | 0 |
| 14-Nov-2022 | 1,215.00 | 1,225.00 | 1,170.00 | 1,180.00 | 2,385,600 | 0 |
| 11-Nov-2022 | 1,095.00 | 1,225.00 | 1,095.00 | 1,215.00 | 17,404,300 | 0 |
| 10-Nov-2022 | 1,105.00 | 1,105.00 | 1,070.00 | 1,095.00 | 674,100 | 0 |
| 09-Nov-2022 | 1,135.00 | 1,140.00 | 1,090.00 | 1,105.00 | 716,500 | 0 |
| 08-Nov-2022 | 1,100.00 | 1,150.00 | 1,100.00 | 1,135.00 | 2,389,000 | 0 |
| 07-Nov-2022 | 1,085.00 | 1,120.00 | 1,070.00 | 1,120.00 | 1,551,300 | 0 |
| 04-Nov-2022 | 1,090.00 | 1,090.00 | 1,035.00 | 1,070.00 | 1,368,600 | 0 |
| 03-Nov-2022 | 1,120.00 | 1,120.00 | 1,065.00 | 1,090.00 | 532,600 | 0 |
| 02-Nov-2022 | 1,095.00 | 1,160.00 | 1,070.00 | 1,105.00 | 3,051,500 | 0 |
| 01-Nov-2022 | 1,160.00 | 1,160.00 | 1,095.00 | 1,095.00 | 1,693,500 | 0 |
| 31-Oct-2022 | 1,175.00 | 1,185.00 | 1,125.00 | 1,160.00 | 952,800 | 0 |
| 28-Oct-2022 | 1,235.00 | 1,245.00 | 1,165.00 | 1,180.00 | 1,837,500 | 0 |
| 27-Oct-2022 | 1,205.00 | 1,290.00 | 1,205.00 | 1,235.00 | 2,940,400 | 0 |