| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 850.00 | 880.00 | 850.00 | 865.00 | 582,100 | 0 |
| 28-Dec-2022 | 845.00 | 855.00 | 840.00 | 850.00 | 252,300 | 0 |
| 27-Dec-2022 | 835.00 | 855.00 | 835.00 | 845.00 | 190,300 | 0 |
| 26-Dec-2022 | 850.00 | 850.00 | 835.00 | 835.00 | 368,600 | 0 |
| 23-Dec-2022 | 850.00 | 860.00 | 830.00 | 835.00 | 269,600 | 0 |
| 22-Dec-2022 | 855.00 | 865.00 | 840.00 | 850.00 | 542,600 | 0 |
| 21-Dec-2022 | 850.00 | 855.00 | 835.00 | 840.00 | 297,800 | 0 |
| 20-Dec-2022 | 840.00 | 850.00 | 840.00 | 840.00 | 196,500 | 0 |
| 19-Dec-2022 | 865.00 | 870.00 | 840.00 | 840.00 | 281,600 | 0 |
| 16-Dec-2022 | 860.00 | 870.00 | 850.00 | 860.00 | 299,000 | 0 |
| 15-Dec-2022 | 870.00 | 870.00 | 845.00 | 860.00 | 445,500 | 0 |
| 14-Dec-2022 | 860.00 | 900.00 | 850.00 | 870.00 | 1,085,000 | 0 |
| 13-Dec-2022 | 830.00 | 860.00 | 825.00 | 860.00 | 2,068,400 | 0 |
| 12-Dec-2022 | 825.00 | 835.00 | 815.00 | 830.00 | 499,600 | 0 |
| 09-Dec-2022 | 825.00 | 835.00 | 815.00 | 830.00 | 260,600 | 0 |
| 08-Dec-2022 | 810.00 | 825.00 | 805.00 | 825.00 | 599,600 | 0 |
| 07-Dec-2022 | 825.00 | 830.00 | 810.00 | 815.00 | 939,500 | 0 |
| 06-Dec-2022 | 835.00 | 845.00 | 820.00 | 825.00 | 398,800 | 0 |
| 05-Dec-2022 | 835.00 | 855.00 | 830.00 | 835.00 | 815,000 | 0 |
| 02-Dec-2022 | 840.00 | 840.00 | 830.00 | 835.00 | 535,300 | 0 |
| 01-Dec-2022 | 855.00 | 870.00 | 840.00 | 840.00 | 436,000 | 0 |
| 30-Nov-2022 | 850.00 | 865.00 | 835.00 | 845.00 | 696,900 | 0 |
| 29-Nov-2022 | 855.00 | 875.00 | 830.00 | 845.00 | 807,500 | 0 |
| 28-Nov-2022 | 855.00 | 855.00 | 830.00 | 845.00 | 395,600 | 0 |
| 25-Nov-2022 | 855.00 | 860.00 | 840.00 | 850.00 | 202,500 | 0 |
| 24-Nov-2022 | 870.00 | 870.00 | 840.00 | 855.00 | 518,500 | 0 |
| 23-Nov-2022 | 880.00 | 890.00 | 860.00 | 865.00 | 322,800 | 0 |
| 22-Nov-2022 | 860.00 | 900.00 | 855.00 | 875.00 | 1,178,800 | 0 |
| 21-Nov-2022 | 860.00 | 865.00 | 850.00 | 860.00 | 1,073,400 | 0 |
| 18-Nov-2022 | 850.00 | 865.00 | 850.00 | 855.00 | 355,300 | 0 |
| 17-Nov-2022 | 845.00 | 860.00 | 835.00 | 850.00 | 300,100 | 0 |
| 16-Nov-2022 | 850.00 | 870.00 | 840.00 | 845.00 | 656,300 | 0 |
| 15-Nov-2022 | 850.00 | 860.00 | 845.00 | 850.00 | 759,900 | 0 |
| 14-Nov-2022 | 840.00 | 850.00 | 830.00 | 840.00 | 111,400 | 0 |
| 11-Nov-2022 | 830.00 | 855.00 | 820.00 | 840.00 | 540,700 | 0 |
| 10-Nov-2022 | 860.00 | 860.00 | 820.00 | 825.00 | 1,345,200 | 0 |
| 09-Nov-2022 | 855.00 | 875.00 | 850.00 | 860.00 | 548,400 | 0 |
| 08-Nov-2022 | 845.00 | 880.00 | 840.00 | 855.00 | 396,400 | 0 |
| 07-Nov-2022 | 850.00 | 860.00 | 835.00 | 845.00 | 987,300 | 0 |
| 04-Nov-2022 | 865.00 | 865.00 | 845.00 | 845.00 | 538,500 | 0 |
| 03-Nov-2022 | 855.00 | 890.00 | 845.00 | 855.00 | 990,400 | 0 |
| 02-Nov-2022 | 890.00 | 910.00 | 855.00 | 860.00 | 932,100 | 0 |
| 01-Nov-2022 | 890.00 | 1,000.00 | 880.00 | 900.00 | 6,358,600 | 0 |
| 31-Oct-2022 | 835.00 | 850.00 | 825.00 | 850.00 | 778,500 | 0 |
| 28-Oct-2022 | 830.00 | 830.00 | 800.00 | 825.00 | 302,300 | 0 |
| 27-Oct-2022 | 810.00 | 850.00 | 805.00 | 825.00 | 728,400 | 0 |
| 26-Oct-2022 | 795.00 | 825.00 | 795.00 | 810.00 | 410,300 | 0 |
| 25-Oct-2022 | 800.00 | 805.00 | 790.00 | 795.00 | 338,500 | 0 |
| 24-Oct-2022 | 800.00 | 810.00 | 795.00 | 795.00 | 232,800 | 0 |
| 21-Oct-2022 | 775.00 | 805.00 | 775.00 | 800.00 | 483,700 | 0 |
| 20-Oct-2022 | 770.00 | 790.00 | 755.00 | 775.00 | 302,200 | 0 |
| 19-Oct-2022 | 770.00 | 780.00 | 760.00 | 765.00 | 354,000 | 0 |
| 18-Oct-2022 | 785.00 | 800.00 | 765.00 | 770.00 | 491,000 | 0 |
| 17-Oct-2022 | 800.00 | 800.00 | 785.00 | 785.00 | 516,300 | 0 |
| 14-Oct-2022 | 795.00 | 805.00 | 795.00 | 800.00 | 524,300 | 0 |
| 13-Oct-2022 | 800.00 | 830.00 | 795.00 | 795.00 | 343,200 | 0 |
| 12-Oct-2022 | 800.00 | 810.00 | 790.00 | 800.00 | 346,100 | 0 |
| 11-Oct-2022 | 800.00 | 800.00 | 785.00 | 795.00 | 321,300 | 0 |
| 10-Oct-2022 | 830.00 | 830.00 | 795.00 | 800.00 | 885,900 | 0 |
| 07-Oct-2022 | 870.00 | 870.00 | 835.00 | 840.00 | 950,800 | 0 |
| 06-Oct-2022 | 840.00 | 850.00 | 830.00 | 850.00 | 644,200 | 0 |
| 05-Oct-2022 | 830.00 | 845.00 | 830.00 | 835.00 | 656,900 | 0 |
| 04-Oct-2022 | 860.00 | 860.00 | 825.00 | 840.00 | 1,328,400 | 0 |
| 03-Oct-2022 | 880.00 | 880.00 | 830.00 | 850.00 | 984,300 | 0 |
| 30-Sep-2022 | 890.00 | 915.00 | 825.00 | 850.00 | 3,651,200 | 0 |
| 29-Sep-2022 | 830.00 | 920.00 | 825.00 | 880.00 | 4,672,700 | 0 |
| 28-Sep-2022 | 835.00 | 840.00 | 820.00 | 830.00 | 860,600 | 0 |
| 27-Sep-2022 | 785.00 | 860.00 | 785.00 | 825.00 | 2,332,900 | 0 |
| 26-Sep-2022 | 820.00 | 830.00 | 760.00 | 785.00 | 1,882,800 | 0 |
| 23-Sep-2022 | 815.00 | 835.00 | 810.00 | 815.00 | 632,900 | 0 |
| 22-Sep-2022 | 815.00 | 820.00 | 810.00 | 815.00 | 908,200 | 0 |
| 21-Sep-2022 | 810.00 | 835.00 | 810.00 | 815.00 | 997,600 | 0 |
| 20-Sep-2022 | 810.00 | 870.00 | 805.00 | 810.00 | 1,361,500 | 0 |
| 19-Sep-2022 | 810.00 | 815.00 | 805.00 | 810.00 | 1,359,800 | 0 |
| 16-Sep-2022 | 815.00 | 825.00 | 805.00 | 805.00 | 2,130,900 | 0 |
| 15-Sep-2022 | 805.00 | 825.00 | 805.00 | 815.00 | 2,149,200 | 0 |
| 14-Sep-2022 | 800.00 | 810.00 | 795.00 | 805.00 | 415,200 | 0 |
| 13-Sep-2022 | 810.00 | 820.00 | 800.00 | 800.00 | 789,300 | 0 |
| 12-Sep-2022 | 820.00 | 825.00 | 800.00 | 805.00 | 959,800 | 0 |
| 09-Sep-2022 | 810.00 | 825.00 | 800.00 | 820.00 | 513,400 | 0 |
| 08-Sep-2022 | 830.00 | 830.00 | 800.00 | 810.00 | 679,700 | 0 |
| 07-Sep-2022 | 825.00 | 850.00 | 790.00 | 825.00 | 1,355,400 | 0 |
| 06-Sep-2022 | 820.00 | 860.00 | 805.00 | 820.00 | 1,877,200 | 0 |
| 05-Sep-2022 | 800.00 | 820.00 | 795.00 | 805.00 | 1,489,700 | 0 |
| 02-Sep-2022 | 795.00 | 800.00 | 780.00 | 790.00 | 272,900 | 0 |
| 01-Sep-2022 | 795.00 | 800.00 | 785.00 | 795.00 | 255,000 | 0 |
| 31-Aug-2022 | 795.00 | 800.00 | 780.00 | 800.00 | 139,700 | 0 |
| 30-Aug-2022 | 790.00 | 810.00 | 785.00 | 800.00 | 158,800 | 0 |
| 29-Aug-2022 | 795.00 | 800.00 | 770.00 | 790.00 | 210,800 | 0 |
| 26-Aug-2022 | 810.00 | 810.00 | 785.00 | 795.00 | 289,700 | 0 |
| 25-Aug-2022 | 825.00 | 825.00 | 790.00 | 810.00 | 174,100 | 0 |
| 24-Aug-2022 | 800.00 | 825.00 | 775.00 | 800.00 | 261,800 | 0 |
| 23-Aug-2022 | 815.00 | 825.00 | 770.00 | 810.00 | 128,900 | 0 |
| 22-Aug-2022 | 850.00 | 850.00 | 790.00 | 790.00 | 1,206,300 | 0 |
| 19-Aug-2022 | 845.00 | 870.00 | 830.00 | 845.00 | 174,100 | 0 |
| 18-Aug-2022 | 820.00 | 880.00 | 820.00 | 845.00 | 407,900 | 0 |
| 16-Aug-2022 | 845.00 | 850.00 | 820.00 | 820.00 | 103,900 | 0 |
| 15-Aug-2022 | 835.00 | 850.00 | 820.00 | 840.00 | 154,000 | 0 |
| 12-Aug-2022 | 840.00 | 840.00 | 800.00 | 835.00 | 173,200 | 0 |
| 11-Aug-2022 | 850.00 | 880.00 | 820.00 | 840.00 | 230,400 | 0 |