| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 545.00 | 545.00 | 494.00 | 510.00 | 51,400 | 0 |
| 15-Mar-2023 | 565.00 | 595.00 | 530.00 | 530.00 | 74,200 | 0 |
| 14-Mar-2023 | 530.00 | 600.00 | 520.00 | 565.00 | 111,900 | 0 |
| 13-Mar-2023 | 484.00 | 570.00 | 452.00 | 535.00 | 112,200 | 0 |
| 10-Mar-2023 | 520.00 | 520.00 | 484.00 | 484.00 | 71,700 | 0 |
| 09-Mar-2023 | 550.00 | 570.00 | 520.00 | 520.00 | 46,700 | 0 |
| 08-Mar-2023 | 570.00 | 590.00 | 535.00 | 555.00 | 102,200 | 0 |
| 07-Mar-2023 | 486.00 | 605.00 | 482.00 | 570.00 | 914,900 | 0 |
| 06-Mar-2023 | 434.00 | 515.00 | 404.00 | 484.00 | 248,800 | 0 |
| 03-Mar-2023 | 436.00 | 458.00 | 434.00 | 434.00 | 16,200 | 0 |
| 02-Mar-2023 | 460.00 | 462.00 | 430.00 | 434.00 | 40,100 | 0 |
| 01-Mar-2023 | 472.00 | 478.00 | 454.00 | 460.00 | 19,700 | 0 |
| 28-Feb-2023 | 468.00 | 488.00 | 468.00 | 478.00 | 46,300 | 0 |
| 27-Feb-2023 | 482.00 | 490.00 | 468.00 | 468.00 | 32,200 | 0 |
| 24-Feb-2023 | 510.00 | 510.00 | 476.00 | 482.00 | 26,800 | 0 |
| 23-Feb-2023 | 498.00 | 550.00 | 490.00 | 510.00 | 62,200 | 0 |
| 22-Feb-2023 | 520.00 | 540.00 | 498.00 | 520.00 | 112,600 | 0 |
| 21-Feb-2023 | 570.00 | 570.00 | 535.00 | 535.00 | 207,000 | 0 |
| 20-Feb-2023 | 620.00 | 650.00 | 570.00 | 570.00 | 481,000 | 0 |
| 17-Feb-2023 | 655.00 | 685.00 | 610.00 | 610.00 | 985,900 | 0 |
| 16-Feb-2023 | 575.00 | 705.00 | 545.00 | 655.00 | 463,200 | 0 |
| 15-Feb-2023 | 600.00 | 600.00 | 555.00 | 570.00 | 801,600 | 0 |
| 14-Feb-2023 | 635.00 | 640.00 | 595.00 | 595.00 | 248,100 | 0 |
| 13-Feb-2023 | 615.00 | 700.00 | 575.00 | 635.00 | 1,164,400 | 0 |
| 10-Feb-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 240,000 | 0 |
| 09-Feb-2023 | 725.00 | 745.00 | 660.00 | 660.00 | 333,500 | 0 |
| 08-Feb-2023 | 785.00 | 785.00 | 705.00 | 705.00 | 350,300 | 0 |
| 07-Feb-2023 | 760.00 | 910.00 | 755.00 | 755.00 | 404,100 | 0 |
| 06-Feb-2023 | 875.00 | 875.00 | 810.00 | 810.00 | 244,500 | 0 |
| 03-Feb-2023 | 865.00 | 895.00 | 850.00 | 870.00 | 110,700 | 0 |
| 02-Feb-2023 | 870.00 | 885.00 | 825.00 | 865.00 | 132,500 | 0 |
| 01-Feb-2023 | 900.00 | 900.00 | 855.00 | 885.00 | 83,500 | 0 |
| 31-Jan-2023 | 925.00 | 950.00 | 850.00 | 880.00 | 43,100 | 0 |
| 30-Jan-2023 | 900.00 | 950.00 | 875.00 | 890.00 | 103,900 | 0 |
| 27-Jan-2023 | 880.00 | 950.00 | 845.00 | 900.00 | 251,300 | 0 |
| 26-Jan-2023 | 790.00 | 895.00 | 760.00 | 860.00 | 623,900 | 0 |
| 25-Jan-2023 | 780.00 | 825.00 | 730.00 | 790.00 | 380,100 | 0 |
| 24-Jan-2023 | 780.00 | 900.00 | 780.00 | 780.00 | 309,800 | 0 |
| 20-Jan-2023 | 885.00 | 885.00 | 835.00 | 835.00 | 154,500 | 0 |
| 19-Jan-2023 | 950.00 | 950.00 | 885.00 | 895.00 | 524,000 | 0 |
| 18-Jan-2023 | 950.00 | 1,050.00 | 890.00 | 950.00 | 410,300 | 0 |
| 17-Jan-2023 | 975.00 | 1,190.00 | 930.00 | 950.00 | 487,000 | 0 |
| 16-Jan-2023 | 1,020.00 | 1,250.00 | 950.00 | 965.00 | 326,000 | 0 |
| 13-Jan-2023 | 890.00 | 1,090.00 | 870.00 | 1,020.00 | 266,400 | 0 |
| 12-Jan-2023 | 880.00 | 910.00 | 845.00 | 875.00 | 171,900 | 0 |
| 11-Jan-2023 | 930.00 | 985.00 | 870.00 | 880.00 | 109,600 | 0 |
| 10-Jan-2023 | 990.00 | 990.00 | 925.00 | 935.00 | 38,300 | 0 |
| 09-Jan-2023 | 860.00 | 995.00 | 830.00 | 990.00 | 175,800 | 0 |
| 06-Jan-2023 | 865.00 | 870.00 | 840.00 | 865.00 | 4,900 | 0 |
| 05-Jan-2023 | 880.00 | 880.00 | 850.00 | 875.00 | 81,800 | 0 |
| 04-Jan-2023 | 905.00 | 930.00 | 870.00 | 885.00 | 170,400 | 0 |
| 03-Jan-2023 | 890.00 | 995.00 | 870.00 | 900.00 | 191,200 | 0 |
| 02-Jan-2023 | 895.00 | 1,100.00 | 865.00 | 890.00 | 127,900 | 0 |
| 30-Dec-2022 | 905.00 | 920.00 | 875.00 | 895.00 | 46,500 | 0 |
| 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 |