| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 650.00 | 650.00 | 625.00 | 650.00 | 161,500 | 0 |
| 28-Dec-2022 | 645.00 | 650.00 | 605.00 | 650.00 | 197,600 | 0 |
| 27-Dec-2022 | 645.00 | 645.00 | 630.00 | 640.00 | 29,000 | 0 |
| 26-Dec-2022 | 650.00 | 650.00 | 630.00 | 650.00 | 104,000 | 0 |
| 23-Dec-2022 | 645.00 | 650.00 | 615.00 | 650.00 | 231,700 | 0 |
| 22-Dec-2022 | 650.00 | 650.00 | 600.00 | 645.00 | 169,000 | 0 |
| 21-Dec-2022 | 535.00 | 600.00 | 515.00 | 600.00 | 62,100 | 0 |
| 20-Dec-2022 | 505.00 | 540.00 | 500.00 | 535.00 | 35,900 | 0 |
| 19-Dec-2022 | 530.00 | 530.00 | 510.00 | 530.00 | 58,400 | 0 |
| 16-Dec-2022 | 500.00 | 530.00 | 490.00 | 530.00 | 545,000 | 0 |
| 15-Dec-2022 | 525.00 | 525.00 | 494.00 | 525.00 | 125,400 | 0 |
| 14-Dec-2022 | 500.00 | 530.00 | 494.00 | 530.00 | 637,500 | 0 |
| 13-Dec-2022 | 550.00 | 550.00 | 520.00 | 530.00 | 63,800 | 0 |
| 12-Dec-2022 | 550.00 | 550.00 | 515.00 | 550.00 | 95,300 | 0 |
| 09-Dec-2022 | 530.00 | 560.00 | 520.00 | 550.00 | 114,100 | 0 |
| 08-Dec-2022 | 500.00 | 550.00 | 472.00 | 545.00 | 110,400 | 0 |
| 07-Dec-2022 | 510.00 | 510.00 | 470.00 | 500.00 | 108,900 | 0 |
| 06-Dec-2022 | 470.00 | 490.00 | 438.00 | 490.00 | 122,400 | 0 |
| 05-Dec-2022 | 470.00 | 470.00 | 438.00 | 470.00 | 156,900 | 0 |
| 02-Dec-2022 | 450.00 | 470.00 | 440.00 | 470.00 | 160,200 | 0 |
| 01-Dec-2022 | 440.00 | 450.00 | 410.00 | 450.00 | 285,400 | 0 |
| 30-Nov-2022 | 400.00 | 440.00 | 398.00 | 440.00 | 509,000 | 0 |
| 29-Nov-2022 | 380.00 | 400.00 | 366.00 | 400.00 | 566,800 | 0 |
| 28-Nov-2022 | 390.00 | 390.00 | 370.00 | 380.00 | 121,100 | 0 |
| 25-Nov-2022 | 360.00 | 390.00 | 360.00 | 390.00 | 240,200 | 0 |
| 24-Nov-2022 | 364.00 | 378.00 | 362.00 | 362.00 | 95,100 | 0 |
| 23-Nov-2022 | 374.00 | 380.00 | 364.00 | 376.00 | 64,200 | 0 |
| 22-Nov-2022 | 376.00 | 378.00 | 364.00 | 376.00 | 77,200 | 0 |
| 21-Nov-2022 | 354.00 | 378.00 | 352.00 | 376.00 | 145,300 | 0 |
| 18-Nov-2022 | 350.00 | 358.00 | 340.00 | 354.00 | 270,300 | 0 |
| 17-Nov-2022 | 336.00 | 350.00 | 330.00 | 350.00 | 89,700 | 0 |
| 16-Nov-2022 | 334.00 | 338.00 | 318.00 | 338.00 | 68,900 | 0 |
| 15-Nov-2022 | 332.00 | 336.00 | 316.00 | 334.00 | 323,900 | 0 |
| 14-Nov-2022 | 334.00 | 336.00 | 322.00 | 332.00 | 158,200 | 0 |
| 11-Nov-2022 | 320.00 | 336.00 | 304.00 | 336.00 | 101,500 | 0 |
| 10-Nov-2022 | 320.00 | 324.00 | 312.00 | 320.00 | 289,600 | 0 |
| 09-Nov-2022 | 332.00 | 332.00 | 324.00 | 324.00 | 204,600 | 0 |
| 08-Nov-2022 | 326.00 | 340.00 | 318.00 | 332.00 | 172,300 | 0 |
| 07-Nov-2022 | 350.00 | 350.00 | 326.00 | 326.00 | 518,400 | 0 |
| 04-Nov-2022 | 346.00 | 350.00 | 328.00 | 350.00 | 272,000 | 0 |
| 03-Nov-2022 | 324.00 | 348.00 | 312.00 | 348.00 | 406,900 | 0 |
| 02-Nov-2022 | 336.00 | 412.00 | 316.00 | 324.00 | 1,848,200 | 0 |
| 01-Nov-2022 | 340.00 | 346.00 | 318.00 | 330.00 | 342,100 | 0 |
| 31-Oct-2022 | 340.00 | 348.00 | 324.00 | 340.00 | 223,500 | 0 |
| 28-Oct-2022 | 314.00 | 340.00 | 300.00 | 338.00 | 563,500 | 0 |
| 27-Oct-2022 | 300.00 | 314.00 | 300.00 | 314.00 | 90,700 | 0 |
| 26-Oct-2022 | 302.00 | 310.00 | 300.00 | 300.00 | 104,100 | 0 |
| 25-Oct-2022 | 314.00 | 314.00 | 302.00 | 312.00 | 169,900 | 0 |
| 24-Oct-2022 | 306.00 | 314.00 | 292.00 | 314.00 | 265,900 | 0 |
| 21-Oct-2022 | 308.00 | 312.00 | 302.00 | 312.00 | 163,900 | 0 |
| 20-Oct-2022 | 302.00 | 310.00 | 302.00 | 308.00 | 161,300 | 0 |
| 19-Oct-2022 | 308.00 | 308.00 | 304.00 | 308.00 | 7,800 | 0 |
| 18-Oct-2022 | 310.00 | 316.00 | 300.00 | 310.00 | 26,200 | 0 |
| 17-Oct-2022 | 298.00 | 308.00 | 290.00 | 308.00 | 118,300 | 0 |
| 14-Oct-2022 | 306.00 | 308.00 | 302.00 | 306.00 | 68,600 | 0 |
| 13-Oct-2022 | 306.00 | 308.00 | 296.00 | 308.00 | 71,700 | 0 |
| 12-Oct-2022 | 298.00 | 306.00 | 294.00 | 306.00 | 244,100 | 0 |
| 11-Oct-2022 | 298.00 | 302.00 | 296.00 | 302.00 | 61,900 | 0 |
| 10-Oct-2022 | 304.00 | 304.00 | 296.00 | 298.00 | 43,100 | 0 |
| 07-Oct-2022 | 308.00 | 308.00 | 300.00 | 304.00 | 32,400 | 0 |
| 06-Oct-2022 | 306.00 | 308.00 | 298.00 | 308.00 | 124,400 | 0 |
| 05-Oct-2022 | 306.00 | 308.00 | 302.00 | 308.00 | 21,300 | 0 |
| 04-Oct-2022 | 304.00 | 306.00 | 300.00 | 306.00 | 43,600 | 0 |
| 03-Oct-2022 | 302.00 | 304.00 | 294.00 | 304.00 | 93,200 | 0 |
| 30-Sep-2022 | 302.00 | 302.00 | 282.00 | 302.00 | 181,500 | 0 |
| 29-Sep-2022 | 300.00 | 302.00 | 294.00 | 302.00 | 189,500 | 0 |
| 28-Sep-2022 | 300.00 | 302.00 | 294.00 | 302.00 | 190,600 | 0 |
| 27-Sep-2022 | 292.00 | 302.00 | 288.00 | 302.00 | 45,500 | 0 |
| 26-Sep-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 36,500 | 0 |
| 23-Sep-2022 | 292.00 | 298.00 | 292.00 | 294.00 | 18,200 | 0 |
| 22-Sep-2022 | 288.00 | 302.00 | 288.00 | 302.00 | 18,800 | 0 |
| 21-Sep-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 22,400 | 0 |
| 20-Sep-2022 | 298.00 | 298.00 | 290.00 | 296.00 | 40,500 | 0 |
| 19-Sep-2022 | 292.00 | 296.00 | 292.00 | 296.00 | 128,000 | 0 |
| 16-Sep-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 12,000 | 0 |
| 15-Sep-2022 | 296.00 | 300.00 | 296.00 | 300.00 | 39,900 | 0 |
| 14-Sep-2022 | 296.00 | 296.00 | 296.00 | 296.00 | 12,400 | 0 |
| 13-Sep-2022 | 298.00 | 304.00 | 298.00 | 300.00 | 111,300 | 0 |
| 12-Sep-2022 | 284.00 | 304.00 | 284.00 | 304.00 | 169,500 | 0 |
| 09-Sep-2022 | 298.00 | 300.00 | 298.00 | 300.00 | 27,700 | 0 |
| 08-Sep-2022 | 296.00 | 302.00 | 296.00 | 302.00 | 67,700 | 0 |
| 07-Sep-2022 | 280.00 | 300.00 | 280.00 | 298.00 | 126,500 | 0 |
| 06-Sep-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 38,800 | 0 |
| 05-Sep-2022 | 302.00 | 302.00 | 288.00 | 300.00 | 39,100 | 0 |
| 02-Sep-2022 | 294.00 | 302.00 | 292.00 | 302.00 | 66,900 | 0 |
| 01-Sep-2022 | 308.00 | 308.00 | 292.00 | 302.00 | 66,100 | 0 |
| 31-Aug-2022 | 292.00 | 308.00 | 280.00 | 308.00 | 165,400 | 0 |
| 30-Aug-2022 | 288.00 | 296.00 | 270.00 | 296.00 | 119,700 | 0 |
| 29-Aug-2022 | 310.00 | 310.00 | 290.00 | 290.00 | 198,300 | 0 |
| 26-Aug-2022 | 306.00 | 310.00 | 296.00 | 310.00 | 34,200 | 0 |
| 25-Aug-2022 | 306.00 | 308.00 | 300.00 | 308.00 | 107,300 | 0 |
| 24-Aug-2022 | 300.00 | 316.00 | 286.00 | 316.00 | 68,800 | 0 |
| 23-Aug-2022 | 296.00 | 318.00 | 296.00 | 306.00 | 72,700 | 0 |
| 22-Aug-2022 | 304.00 | 304.00 | 296.00 | 296.00 | 14,800 | 0 |
| 19-Aug-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 14,000 | 0 |
| 18-Aug-2022 | 290.00 | 296.00 | 286.00 | 294.00 | 32,500 | 0 |
| 16-Aug-2022 | 300.00 | 300.00 | 288.00 | 290.00 | 40,900 | 0 |
| 15-Aug-2022 | 308.00 | 312.00 | 298.00 | 306.00 | 39,500 | 0 |
| 12-Aug-2022 | 310.00 | 310.00 | 302.00 | 308.00 | 39,300 | 0 |
| 11-Aug-2022 | 306.00 | 310.00 | 292.00 | 310.00 | 66,400 | 0 |