| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 770.00 | 790.00 | 750.00 | 760.00 | 179,600 | 0 |
| 15-Mar-2023 | 775.00 | 795.00 | 755.00 | 780.00 | 60,800 | 0 |
| 14-Mar-2023 | 785.00 | 790.00 | 755.00 | 765.00 | 198,200 | 0 |
| 13-Mar-2023 | 790.00 | 790.00 | 780.00 | 780.00 | 60,600 | 0 |
| 10-Mar-2023 | 795.00 | 795.00 | 775.00 | 790.00 | 70,200 | 0 |
| 09-Mar-2023 | 795.00 | 800.00 | 785.00 | 795.00 | 55,400 | 0 |
| 08-Mar-2023 | 780.00 | 800.00 | 775.00 | 795.00 | 417,100 | 0 |
| 07-Mar-2023 | 795.00 | 810.00 | 785.00 | 785.00 | 114,700 | 0 |
| 06-Mar-2023 | 795.00 | 820.00 | 780.00 | 795.00 | 452,600 | 0 |
| 03-Mar-2023 | 785.00 | 795.00 | 785.00 | 795.00 | 36,500 | 0 |
| 02-Mar-2023 | 780.00 | 795.00 | 780.00 | 780.00 | 107,100 | 0 |
| 01-Mar-2023 | 785.00 | 785.00 | 780.00 | 780.00 | 72,200 | 0 |
| 28-Feb-2023 | 780.00 | 795.00 | 765.00 | 785.00 | 175,200 | 0 |
| 27-Feb-2023 | 780.00 | 790.00 | 765.00 | 780.00 | 313,600 | 0 |
| 24-Feb-2023 | 770.00 | 800.00 | 755.00 | 780.00 | 346,600 | 0 |
| 23-Feb-2023 | 765.00 | 770.00 | 750.00 | 760.00 | 154,100 | 0 |
| 22-Feb-2023 | 750.00 | 765.00 | 750.00 | 765.00 | 198,800 | 0 |
| 21-Feb-2023 | 760.00 | 760.00 | 750.00 | 755.00 | 178,300 | 0 |
| 20-Feb-2023 | 765.00 | 765.00 | 750.00 | 755.00 | 128,500 | 0 |
| 17-Feb-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 37,000 | 0 |
| 16-Feb-2023 | 775.00 | 785.00 | 760.00 | 760.00 | 126,000 | 0 |
| 15-Feb-2023 | 755.00 | 790.00 | 750.00 | 760.00 | 208,300 | 0 |
| 14-Feb-2023 | 745.00 | 770.00 | 745.00 | 755.00 | 210,500 | 0 |
| 13-Feb-2023 | 755.00 | 760.00 | 745.00 | 745.00 | 285,800 | 0 |
| 10-Feb-2023 | 765.00 | 765.00 | 740.00 | 755.00 | 294,400 | 0 |
| 09-Feb-2023 | 750.00 | 760.00 | 750.00 | 760.00 | 158,900 | 0 |
| 08-Feb-2023 | 775.00 | 780.00 | 755.00 | 755.00 | 347,600 | 0 |
| 07-Feb-2023 | 750.00 | 775.00 | 745.00 | 770.00 | 288,300 | 0 |
| 06-Feb-2023 | 780.00 | 780.00 | 730.00 | 750.00 | 867,300 | 0 |
| 03-Feb-2023 | 785.00 | 790.00 | 765.00 | 780.00 | 310,800 | 0 |
| 02-Feb-2023 | 800.00 | 800.00 | 775.00 | 785.00 | 344,400 | 0 |
| 01-Feb-2023 | 785.00 | 800.00 | 775.00 | 790.00 | 140,000 | 0 |
| 31-Jan-2023 | 790.00 | 795.00 | 780.00 | 790.00 | 168,400 | 0 |
| 30-Jan-2023 | 805.00 | 805.00 | 790.00 | 790.00 | 207,200 | 0 |
| 27-Jan-2023 | 795.00 | 805.00 | 795.00 | 805.00 | 81,400 | 0 |
| 26-Jan-2023 | 810.00 | 810.00 | 785.00 | 795.00 | 334,200 | 0 |
| 25-Jan-2023 | 805.00 | 810.00 | 800.00 | 810.00 | 173,200 | 0 |
| 24-Jan-2023 | 810.00 | 815.00 | 800.00 | 810.00 | 93,400 | 0 |
| 20-Jan-2023 | 800.00 | 820.00 | 800.00 | 810.00 | 248,800 | 0 |
| 19-Jan-2023 | 800.00 | 805.00 | 795.00 | 800.00 | 69,000 | 0 |
| 18-Jan-2023 | 790.00 | 810.00 | 790.00 | 800.00 | 113,700 | 0 |
| 17-Jan-2023 | 810.00 | 815.00 | 790.00 | 810.00 | 149,900 | 0 |
| 16-Jan-2023 | 800.00 | 825.00 | 785.00 | 805.00 | 59,700 | 0 |
| 13-Jan-2023 | 785.00 | 790.00 | 780.00 | 785.00 | 63,600 | 0 |
| 12-Jan-2023 | 795.00 | 800.00 | 760.00 | 790.00 | 196,500 | 0 |
| 11-Jan-2023 | 790.00 | 805.00 | 780.00 | 795.00 | 108,500 | 0 |
| 10-Jan-2023 | 780.00 | 795.00 | 765.00 | 790.00 | 267,800 | 0 |
| 09-Jan-2023 | 810.00 | 810.00 | 770.00 | 790.00 | 332,800 | 0 |
| 06-Jan-2023 | 790.00 | 815.00 | 785.00 | 805.00 | 299,500 | 0 |
| 05-Jan-2023 | 825.00 | 825.00 | 790.00 | 795.00 | 837,100 | 0 |
| 04-Jan-2023 | 850.00 | 850.00 | 815.00 | 825.00 | 551,600 | 0 |
| 03-Jan-2023 | 870.00 | 870.00 | 840.00 | 850.00 | 234,000 | 0 |
| 02-Jan-2023 | 855.00 | 870.00 | 850.00 | 860.00 | 329,200 | 0 |
| 30-Dec-2022 | 895.00 | 895.00 | 840.00 | 850.00 | 304,600 | 0 |
| 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 |