| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 565.00 | 570.00 | 560.00 | 570.00 | 144,600 | 0 |
| 28-Dec-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 137,700 | 0 |
| 27-Dec-2022 | 560.00 | 565.00 | 550.00 | 565.00 | 77,200 | 0 |
| 26-Dec-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 149,900 | 0 |
| 23-Dec-2022 | 560.00 | 565.00 | 550.00 | 565.00 | 108,600 | 0 |
| 22-Dec-2022 | 550.00 | 565.00 | 550.00 | 560.00 | 207,200 | 0 |
| 21-Dec-2022 | 555.00 | 560.00 | 550.00 | 550.00 | 104,900 | 0 |
| 20-Dec-2022 | 555.00 | 560.00 | 550.00 | 560.00 | 120,300 | 0 |
| 19-Dec-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 205,000 | 0 |
| 16-Dec-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 87,200 | 0 |
| 15-Dec-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 83,900 | 0 |
| 14-Dec-2022 | 560.00 | 570.00 | 550.00 | 565.00 | 102,500 | 0 |
| 13-Dec-2022 | 570.00 | 575.00 | 555.00 | 560.00 | 321,300 | 0 |
| 12-Dec-2022 | 570.00 | 575.00 | 555.00 | 570.00 | 110,100 | 0 |
| 09-Dec-2022 | 565.00 | 575.00 | 560.00 | 570.00 | 65,100 | 0 |
| 08-Dec-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 225,900 | 0 |
| 07-Dec-2022 | 585.00 | 590.00 | 545.00 | 565.00 | 761,400 | 0 |
| 06-Dec-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 181,200 | 0 |
| 05-Dec-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 319,000 | 0 |
| 02-Dec-2022 | 590.00 | 590.00 | 580.00 | 590.00 | 117,100 | 0 |
| 01-Dec-2022 | 590.00 | 595.00 | 585.00 | 590.00 | 309,700 | 0 |
| 30-Nov-2022 | 600.00 | 600.00 | 585.00 | 585.00 | 307,100 | 0 |
| 29-Nov-2022 | 600.00 | 600.00 | 590.00 | 600.00 | 94,300 | 0 |
| 28-Nov-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 133,400 | 0 |
| 25-Nov-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 119,200 | 0 |
| 24-Nov-2022 | 600.00 | 600.00 | 595.00 | 600.00 | 85,500 | 0 |
| 23-Nov-2022 | 605.00 | 610.00 | 585.00 | 600.00 | 383,300 | 0 |
| 22-Nov-2022 | 610.00 | 610.00 | 590.00 | 600.00 | 652,600 | 0 |
| 21-Nov-2022 | 610.00 | 615.00 | 600.00 | 605.00 | 530,500 | 0 |
| 18-Nov-2022 | 625.00 | 635.00 | 600.00 | 610.00 | 879,500 | 0 |
| 17-Nov-2022 | 635.00 | 640.00 | 635.00 | 640.00 | 1,333,600 | 0 |
| 16-Nov-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 460,700 | 0 |
| 15-Nov-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 374,200 | 0 |
| 14-Nov-2022 | 615.00 | 635.00 | 615.00 | 630.00 | 446,100 | 0 |
| 11-Nov-2022 | 625.00 | 640.00 | 615.00 | 615.00 | 941,300 | 0 |
| 10-Nov-2022 | 630.00 | 640.00 | 620.00 | 625.00 | 606,600 | 0 |
| 09-Nov-2022 | 630.00 | 645.00 | 615.00 | 625.00 | 1,515,200 | 0 |
| 08-Nov-2022 | 625.00 | 625.00 | 610.00 | 615.00 | 319,600 | 0 |
| 07-Nov-2022 | 620.00 | 620.00 | 605.00 | 615.00 | 681,500 | 0 |
| 04-Nov-2022 | 620.00 | 620.00 | 615.00 | 620.00 | 283,400 | 0 |
| 03-Nov-2022 | 620.00 | 625.00 | 610.00 | 615.00 | 275,800 | 0 |
| 02-Nov-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 447,400 | 0 |
| 01-Nov-2022 | 625.00 | 625.00 | 605.00 | 610.00 | 434,700 | 0 |
| 31-Oct-2022 | 625.00 | 625.00 | 605.00 | 620.00 | 411,600 | 0 |
| 28-Oct-2022 | 620.00 | 640.00 | 620.00 | 625.00 | 393,900 | 0 |
| 27-Oct-2022 | 620.00 | 640.00 | 605.00 | 620.00 | 185,300 | 0 |
| 26-Oct-2022 | 615.00 | 625.00 | 605.00 | 615.00 | 547,100 | 0 |
| 25-Oct-2022 | 615.00 | 620.00 | 600.00 | 615.00 | 238,500 | 0 |
| 24-Oct-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 194,500 | 0 |
| 21-Oct-2022 | 605.00 | 620.00 | 590.00 | 610.00 | 202,800 | 0 |
| 20-Oct-2022 | 605.00 | 610.00 | 600.00 | 605.00 | 158,600 | 0 |
| 19-Oct-2022 | 575.00 | 600.00 | 575.00 | 595.00 | 245,400 | 0 |
| 18-Oct-2022 | 585.00 | 585.00 | 565.00 | 570.00 | 281,400 | 0 |
| 17-Oct-2022 | 610.00 | 610.00 | 570.00 | 570.00 | 1,063,600 | 0 |
| 14-Oct-2022 | 610.00 | 655.00 | 600.00 | 610.00 | 166,100 | 0 |
| 13-Oct-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 86,000 | 0 |
| 12-Oct-2022 | 615.00 | 630.00 | 600.00 | 610.00 | 241,100 | 0 |
| 11-Oct-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 238,700 | 0 |
| 10-Oct-2022 | 615.00 | 620.00 | 610.00 | 610.00 | 122,800 | 0 |
| 07-Oct-2022 | 615.00 | 615.00 | 610.00 | 615.00 | 233,700 | 0 |
| 06-Oct-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 120,500 | 0 |
| 05-Oct-2022 | 610.00 | 625.00 | 610.00 | 615.00 | 252,400 | 0 |
| 04-Oct-2022 | 620.00 | 630.00 | 605.00 | 610.00 | 345,200 | 0 |
| 03-Oct-2022 | 615.00 | 620.00 | 600.00 | 615.00 | 479,600 | 0 |
| 30-Sep-2022 | 625.00 | 630.00 | 600.00 | 615.00 | 470,900 | 0 |
| 29-Sep-2022 | 625.00 | 635.00 | 610.00 | 630.00 | 285,200 | 0 |
| 28-Sep-2022 | 640.00 | 640.00 | 625.00 | 625.00 | 503,300 | 0 |
| 27-Sep-2022 | 640.00 | 645.00 | 635.00 | 640.00 | 218,900 | 0 |
| 26-Sep-2022 | 650.00 | 655.00 | 635.00 | 640.00 | 676,100 | 0 |
| 23-Sep-2022 | 655.00 | 655.00 | 650.00 | 655.00 | 273,000 | 0 |
| 22-Sep-2022 | 650.00 | 660.00 | 650.00 | 655.00 | 250,900 | 0 |
| 21-Sep-2022 | 655.00 | 655.00 | 650.00 | 650.00 | 543,400 | 0 |
| 20-Sep-2022 | 660.00 | 660.00 | 650.00 | 655.00 | 437,600 | 0 |
| 19-Sep-2022 | 660.00 | 665.00 | 655.00 | 665.00 | 436,200 | 0 |
| 16-Sep-2022 | 660.00 | 665.00 | 655.00 | 660.00 | 436,200 | 0 |
| 15-Sep-2022 | 665.00 | 675.00 | 660.00 | 660.00 | 638,700 | 0 |
| 14-Sep-2022 | 660.00 | 680.00 | 660.00 | 665.00 | 863,700 | 0 |
| 13-Sep-2022 | 670.00 | 685.00 | 645.00 | 665.00 | 2,583,300 | 0 |
| 12-Sep-2022 | 665.00 | 670.00 | 660.00 | 670.00 | 380,400 | 0 |
| 09-Sep-2022 | 665.00 | 665.00 | 660.00 | 665.00 | 413,800 | 0 |
| 08-Sep-2022 | 660.00 | 675.00 | 660.00 | 665.00 | 341,800 | 0 |
| 07-Sep-2022 | 670.00 | 675.00 | 660.00 | 660.00 | 290,600 | 0 |
| 06-Sep-2022 | 650.00 | 680.00 | 650.00 | 670.00 | 923,700 | 0 |
| 05-Sep-2022 | 670.00 | 670.00 | 650.00 | 665.00 | 648,300 | 0 |
| 02-Sep-2022 | 675.00 | 680.00 | 665.00 | 670.00 | 740,400 | 0 |
| 01-Sep-2022 | 675.00 | 680.00 | 665.00 | 675.00 | 310,200 | 0 |
| 31-Aug-2022 | 665.00 | 675.00 | 660.00 | 670.00 | 882,400 | 0 |
| 30-Aug-2022 | 665.00 | 680.00 | 660.00 | 670.00 | 413,500 | 0 |
| 29-Aug-2022 | 675.00 | 680.00 | 630.00 | 670.00 | 403,600 | 0 |
| 26-Aug-2022 | 650.00 | 680.00 | 645.00 | 675.00 | 2,226,400 | 0 |
| 25-Aug-2022 | 650.00 | 650.00 | 640.00 | 645.00 | 468,500 | 0 |
| 24-Aug-2022 | 650.00 | 650.00 | 645.00 | 650.00 | 482,400 | 0 |
| 23-Aug-2022 | 650.00 | 650.00 | 645.00 | 650.00 | 335,800 | 0 |
| 22-Aug-2022 | 645.00 | 660.00 | 645.00 | 650.00 | 431,500 | 0 |
| 19-Aug-2022 | 650.00 | 650.00 | 640.00 | 645.00 | 569,100 | 0 |
| 18-Aug-2022 | 650.00 | 655.00 | 645.00 | 645.00 | 602,300 | 0 |
| 16-Aug-2022 | 650.00 | 655.00 | 645.00 | 650.00 | 306,000 | 0 |
| 15-Aug-2022 | 655.00 | 655.00 | 645.00 | 650.00 | 853,800 | 0 |
| 12-Aug-2022 | 660.00 | 660.00 | 650.00 | 650.00 | 1,030,000 | 0 |
| 11-Aug-2022 | 665.00 | 670.00 | 655.00 | 660.00 | 1,414,300 | 0 |