| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 780.00 | 985.00 | 780.00 | 815.00 | 143,300 | 0 |
| 15-Mar-2023 | 765.00 | 975.00 | 730.00 | 815.00 | 648,200 | 0 |
| 14-Mar-2023 | 740.00 | 815.00 | 700.00 | 780.00 | 124,700 | 0 |
| 13-Mar-2023 | 625.00 | 760.00 | 625.00 | 745.00 | 91,100 | 0 |
| 10-Mar-2023 | 720.00 | 720.00 | 670.00 | 670.00 | 7,800 | 0 |
| 09-Mar-2023 | 770.00 | 770.00 | 720.00 | 720.00 | 12,500 | 0 |
| 08-Mar-2023 | 770.00 | 770.00 | 725.00 | 770.00 | 4,200 | 0 |
| 07-Mar-2023 | 760.00 | 800.00 | 715.00 | 770.00 | 23,900 | 0 |
| 06-Mar-2023 | 765.00 | 780.00 | 760.00 | 760.00 | 10,200 | 0 |
| 03-Mar-2023 | 760.00 | 870.00 | 760.00 | 765.00 | 101,700 | 0 |
| 02-Mar-2023 | 760.00 | 800.00 | 760.00 | 765.00 | 20,100 | 0 |
| 01-Mar-2023 | 720.00 | 820.00 | 710.00 | 760.00 | 53,200 | 0 |
| 28-Feb-2023 | 760.00 | 760.00 | 740.00 | 760.00 | 7,400 | 0 |
| 27-Feb-2023 | 760.00 | 760.00 | 740.00 | 760.00 | 3,000 | 0 |
| 24-Feb-2023 | 730.00 | 760.00 | 705.00 | 760.00 | 3,700 | 0 |
| 23-Feb-2023 | 740.00 | 740.00 | 730.00 | 730.00 | 400 | 0 |
| 22-Feb-2023 | 665.00 | 750.00 | 665.00 | 740.00 | 100,800 | 0 |
| 21-Feb-2023 | 760.00 | 770.00 | 710.00 | 710.00 | 24,400 | 0 |
| 20-Feb-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 27,100 | 0 |
| 17-Feb-2023 | 765.00 | 775.00 | 745.00 | 760.00 | 4,700 | 0 |
| 16-Feb-2023 | 760.00 | 765.00 | 755.00 | 765.00 | 43,100 | 0 |
| 15-Feb-2023 | 750.00 | 765.00 | 740.00 | 760.00 | 59,300 | 0 |
| 14-Feb-2023 | 745.00 | 765.00 | 735.00 | 750.00 | 121,000 | 0 |
| 13-Feb-2023 | 730.00 | 745.00 | 725.00 | 745.00 | 19,100 | 0 |
| 10-Feb-2023 | 730.00 | 735.00 | 705.00 | 735.00 | 37,600 | 0 |
| 09-Feb-2023 | 690.00 | 730.00 | 690.00 | 730.00 | 14,900 | 0 |
| 08-Feb-2023 | 675.00 | 705.00 | 670.00 | 705.00 | 35,400 | 0 |
| 07-Feb-2023 | 700.00 | 700.00 | 655.00 | 700.00 | 44,300 | 0 |
| 06-Feb-2023 | 680.00 | 700.00 | 640.00 | 700.00 | 84,900 | 0 |
| 03-Feb-2023 | 735.00 | 745.00 | 680.00 | 680.00 | 167,400 | 0 |
| 02-Feb-2023 | 635.00 | 800.00 | 625.00 | 730.00 | 232,800 | 0 |
| 01-Feb-2023 | 600.00 | 730.00 | 600.00 | 670.00 | 437,300 | 0 |
| 31-Jan-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 15,000 | 0 |
| 30-Jan-2023 | 735.00 | 735.00 | 685.00 | 685.00 | 23,100 | 0 |
| 27-Jan-2023 | 765.00 | 765.00 | 735.00 | 735.00 | 47,700 | 0 |
| 26-Jan-2023 | 780.00 | 790.00 | 750.00 | 790.00 | 38,700 | 0 |
| 25-Jan-2023 | 775.00 | 795.00 | 765.00 | 780.00 | 13,800 | 0 |
| 24-Jan-2023 | 790.00 | 790.00 | 750.00 | 775.00 | 32,800 | 0 |
| 20-Jan-2023 | 790.00 | 800.00 | 780.00 | 800.00 | 57,200 | 0 |
| 19-Jan-2023 | 800.00 | 800.00 | 775.00 | 790.00 | 31,800 | 0 |
| 18-Jan-2023 | 795.00 | 800.00 | 780.00 | 800.00 | 74,100 | 0 |
| 17-Jan-2023 | 790.00 | 825.00 | 785.00 | 795.00 | 132,500 | 0 |
| 16-Jan-2023 | 750.00 | 805.00 | 740.00 | 790.00 | 144,800 | 0 |
| 13-Jan-2023 | 750.00 | 780.00 | 720.00 | 750.00 | 166,700 | 0 |
| 12-Jan-2023 | 690.00 | 855.00 | 690.00 | 750.00 | 99,900 | 0 |
| 11-Jan-2023 | 680.00 | 690.00 | 655.00 | 690.00 | 73,100 | 0 |
| 10-Jan-2023 | 700.00 | 700.00 | 660.00 | 680.00 | 106,100 | 0 |
| 09-Jan-2023 | 660.00 | 750.00 | 645.00 | 700.00 | 154,800 | 0 |
| 06-Jan-2023 | 630.00 | 660.00 | 630.00 | 660.00 | 63,900 | 0 |
| 05-Jan-2023 | 645.00 | 680.00 | 605.00 | 660.00 | 309,700 | 0 |
| 04-Jan-2023 | 645.00 | 800.00 | 615.00 | 645.00 | 147,900 | 0 |
| 03-Jan-2023 | 630.00 | 645.00 | 605.00 | 640.00 | 86,100 | 0 |
| 02-Jan-2023 | 645.00 | 650.00 | 630.00 | 650.00 | 67,800 | 0 |
| 30-Dec-2022 | 630.00 | 645.00 | 630.00 | 645.00 | 37,100 | 0 |
| 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 |