| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 885.00 | 930.00 | 870.00 | 910.00 | 60,100 | 0 |
| 28-Dec-2022 | 860.00 | 980.00 | 860.00 | 900.00 | 139,200 | 0 |
| 27-Dec-2022 | 885.00 | 885.00 | 860.00 | 885.00 | 14,300 | 0 |
| 26-Dec-2022 | 875.00 | 885.00 | 875.00 | 885.00 | 15,800 | 0 |
| 23-Dec-2022 | 890.00 | 905.00 | 870.00 | 875.00 | 196,800 | 0 |
| 22-Dec-2022 | 900.00 | 920.00 | 880.00 | 900.00 | 95,700 | 0 |
| 21-Dec-2022 | 900.00 | 905.00 | 865.00 | 900.00 | 66,700 | 0 |
| 20-Dec-2022 | 890.00 | 1,100.00 | 855.00 | 900.00 | 206,200 | 0 |
| 19-Dec-2022 | 890.00 | 900.00 | 825.00 | 885.00 | 145,600 | 0 |
| 16-Dec-2022 | 885.00 | 900.00 | 840.00 | 885.00 | 3,300 | 0 |
| 15-Dec-2022 | 890.00 | 900.00 | 860.00 | 885.00 | 34,000 | 0 |
| 14-Dec-2022 | 925.00 | 985.00 | 890.00 | 900.00 | 75,200 | 0 |
| 13-Dec-2022 | 830.00 | 1,065.00 | 825.00 | 925.00 | 299,400 | 0 |
| 12-Dec-2022 | 875.00 | 890.00 | 850.00 | 855.00 | 91,200 | 0 |
| 09-Dec-2022 | 815.00 | 1,030.00 | 815.00 | 870.00 | 288,000 | 0 |
| 08-Dec-2022 | 860.00 | 885.00 | 825.00 | 825.00 | 195,500 | 0 |
| 07-Dec-2022 | 870.00 | 900.00 | 815.00 | 885.00 | 21,000 | 0 |
| 06-Dec-2022 | 865.00 | 895.00 | 855.00 | 870.00 | 50,300 | 0 |
| 05-Dec-2022 | 880.00 | 900.00 | 820.00 | 865.00 | 458,200 | 0 |
| 02-Dec-2022 | 880.00 | 900.00 | 850.00 | 880.00 | 111,400 | 0 |
| 01-Dec-2022 | 890.00 | 1,000.00 | 830.00 | 880.00 | 704,800 | 0 |
| 30-Nov-2022 | 885.00 | 975.00 | 855.00 | 890.00 | 151,100 | 0 |
| 29-Nov-2022 | 905.00 | 920.00 | 845.00 | 885.00 | 276,900 | 0 |
| 28-Nov-2022 | 800.00 | 950.00 | 760.00 | 905.00 | 253,800 | 0 |
| 25-Nov-2022 | 730.00 | 895.00 | 730.00 | 800.00 | 241,100 | 0 |
| 24-Nov-2022 | 735.00 | 750.00 | 705.00 | 735.00 | 17,500 | 0 |
| 23-Nov-2022 | 690.00 | 750.00 | 685.00 | 735.00 | 73,700 | 0 |
| 22-Nov-2022 | 750.00 | 750.00 | 720.00 | 730.00 | 48,200 | 0 |
| 21-Nov-2022 | 720.00 | 780.00 | 690.00 | 750.00 | 71,400 | 0 |
| 18-Nov-2022 | 665.00 | 800.00 | 665.00 | 720.00 | 343,400 | 0 |
| 17-Nov-2022 | 690.00 | 750.00 | 630.00 | 665.00 | 57,200 | 0 |
| 16-Nov-2022 | 675.00 | 800.00 | 650.00 | 660.00 | 145,600 | 0 |
| 15-Nov-2022 | 740.00 | 740.00 | 690.00 | 690.00 | 35,900 | 0 |
| 14-Nov-2022 | 815.00 | 890.00 | 740.00 | 740.00 | 119,200 | 0 |
| 11-Nov-2022 | 755.00 | 880.00 | 665.00 | 795.00 | 687,300 | 0 |
| 10-Nov-2022 | 580.00 | 705.00 | 580.00 | 705.00 | 192,600 | 0 |
| 09-Nov-2022 | 555.00 | 650.00 | 525.00 | 565.00 | 157,200 | 0 |
| 08-Nov-2022 | 595.00 | 595.00 | 555.00 | 560.00 | 23,400 | 0 |
| 07-Nov-2022 | 650.00 | 755.00 | 595.00 | 595.00 | 178,700 | 0 |
| 04-Nov-2022 | 560.00 | 635.00 | 550.00 | 635.00 | 253,800 | 0 |
| 03-Nov-2022 | 498.00 | 510.00 | 498.00 | 510.00 | 24,200 | 0 |
| 02-Nov-2022 | 466.00 | 466.00 | 466.00 | 466.00 | 10,900 | 0 |
| 01-Nov-2022 | 440.00 | 442.00 | 424.00 | 424.00 | 1,800 | 0 |
| 31-Oct-2022 | 448.00 | 470.00 | 438.00 | 438.00 | 700 | 0 |
| 28-Oct-2022 | 474.00 | 474.00 | 448.00 | 448.00 | 4,100 | 0 |
| 27-Oct-2022 | 458.00 | 480.00 | 444.00 | 480.00 | 6,100 | 0 |
| 26-Oct-2022 | 466.00 | 482.00 | 466.00 | 472.00 | 600 | 0 |
| 25-Oct-2022 | 470.00 | 470.00 | 438.00 | 466.00 | 4,800 | 0 |
| 24-Oct-2022 | 505.00 | 505.00 | 470.00 | 470.00 | 3,000 | 0 |
| 21-Oct-2022 | 494.00 | 520.00 | 464.00 | 464.00 | 22,400 | 0 |
| 20-Oct-2022 | 565.00 | 575.00 | 494.00 | 494.00 | 6,900 | 0 |
| 19-Oct-2022 | 482.00 | 530.00 | 468.00 | 530.00 | 6,400 | 0 |
| 18-Oct-2022 | 505.00 | 505.00 | 486.00 | 488.00 | 400 | 0 |
| 17-Oct-2022 | 515.00 | 515.00 | 505.00 | 505.00 | 500 | 0 |
| 14-Oct-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 13-Oct-2022 | 498.00 | 515.00 | 498.00 | 515.00 | 500 | 0 |
| 12-Oct-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 600 | 0 |
| 11-Oct-2022 | 520.00 | 520.00 | 520.00 | 520.00 | 1,500 | 0 |
| 10-Oct-2022 | 510.00 | 520.00 | 510.00 | 520.00 | 1,700 | 0 |
| 07-Oct-2022 | 520.00 | 520.00 | 520.00 | 520.00 | 0 | 0 |
| 06-Oct-2022 | 520.00 | 520.00 | 520.00 | 520.00 | 3,700 | 0 |
| 05-Oct-2022 | 525.00 | 525.00 | 510.00 | 520.00 | 1,600 | 0 |
| 04-Oct-2022 | 560.00 | 580.00 | 530.00 | 530.00 | 2,000 | 0 |
| 03-Oct-2022 | 530.00 | 530.00 | 530.00 | 530.00 | 3,100 | 0 |
| 30-Sep-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 2,000 | 0 |
| 29-Sep-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 28-Sep-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 27-Sep-2022 | 545.00 | 550.00 | 545.00 | 550.00 | 300 | 0 |
| 26-Sep-2022 | 570.00 | 570.00 | 570.00 | 570.00 | 0 | 0 |
| 23-Sep-2022 | 535.00 | 570.00 | 535.00 | 570.00 | 200 | 0 |
| 22-Sep-2022 | 580.00 | 580.00 | 550.00 | 575.00 | 1,300 | 0 |
| 21-Sep-2022 | 580.00 | 580.00 | 530.00 | 530.00 | 300 | 0 |
| 20-Sep-2022 | 580.00 | 585.00 | 550.00 | 555.00 | 800 | 0 |
| 19-Sep-2022 | 575.00 | 580.00 | 575.00 | 580.00 | 1,300 | 0 |
| 16-Sep-2022 | 560.00 | 560.00 | 560.00 | 560.00 | 1,800 | 0 |
| 15-Sep-2022 | 560.00 | 580.00 | 560.00 | 560.00 | 5,600 | 0 |
| 14-Sep-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 13-Sep-2022 | 600.00 | 600.00 | 560.00 | 600.00 | 17,700 | 0 |
| 12-Sep-2022 | 510.00 | 550.00 | 510.00 | 550.00 | 22,700 | 0 |
| 09-Sep-2022 | 500.00 | 500.00 | 500.00 | 500.00 | 2,100 | 0 |
| 08-Sep-2022 | 530.00 | 530.00 | 500.00 | 500.00 | 1,500 | 0 |
| 07-Sep-2022 | 555.00 | 555.00 | 492.00 | 525.00 | 3,200 | 0 |
| 06-Sep-2022 | 498.00 | 510.00 | 498.00 | 510.00 | 600 | 0 |
| 05-Sep-2022 | 490.00 | 498.00 | 482.00 | 498.00 | 3,300 | 0 |
| 02-Sep-2022 | 486.00 | 515.00 | 486.00 | 515.00 | 400 | 0 |
| 01-Sep-2022 | 540.00 | 540.00 | 494.00 | 510.00 | 1,900 | 0 |
| 31-Aug-2022 | 496.00 | 520.00 | 496.00 | 520.00 | 2,400 | 0 |
| 30-Aug-2022 | 496.00 | 496.00 | 496.00 | 496.00 | 200 | 0 |
| 29-Aug-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 0 | 0 |
| 26-Aug-2022 | 500.00 | 515.00 | 500.00 | 515.00 | 200 | 0 |
| 25-Aug-2022 | 515.00 | 515.00 | 515.00 | 515.00 | 100 | 0 |
| 24-Aug-2022 | 515.00 | 525.00 | 496.00 | 525.00 | 500 | 0 |
| 23-Aug-2022 | 500.00 | 525.00 | 500.00 | 525.00 | 7,800 | 0 |
| 22-Aug-2022 | 515.00 | 515.00 | 500.00 | 500.00 | 300 | 0 |
| 19-Aug-2022 | 505.00 | 520.00 | 470.00 | 520.00 | 1,400 | 0 |
| 18-Aug-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 2,200 | 0 |
| 16-Aug-2022 | 490.00 | 490.00 | 490.00 | 490.00 | 200 | 0 |
| 15-Aug-2022 | 525.00 | 560.00 | 488.00 | 500.00 | 2,800 | 0 |
| 12-Aug-2022 | 472.00 | 520.00 | 472.00 | 515.00 | 2,800 | 0 |
| 11-Aug-2022 | 525.00 | 525.00 | 505.00 | 505.00 | 3,600 | 0 |