| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 680.00 | 715.00 | 680.00 | 685.00 | 44,900 | 0 |
| 15-Mar-2023 | 725.00 | 750.00 | 675.00 | 710.00 | 555,000 | 0 |
| 14-Mar-2023 | 755.00 | 755.00 | 725.00 | 725.00 | 1,207,300 | 0 |
| 13-Mar-2023 | 655.00 | 850.00 | 645.00 | 775.00 | 657,600 | 0 |
| 10-Mar-2023 | 740.00 | 770.00 | 690.00 | 690.00 | 1,515,300 | 0 |
| 09-Mar-2023 | 785.00 | 920.00 | 740.00 | 740.00 | 1,665,700 | 0 |
| 08-Mar-2023 | 845.00 | 970.00 | 785.00 | 795.00 | 2,722,000 | 0 |
| 07-Mar-2023 | 845.00 | 860.00 | 790.00 | 840.00 | 800,700 | 0 |
| 06-Mar-2023 | 900.00 | 985.00 | 840.00 | 845.00 | 902,700 | 0 |
| 03-Mar-2023 | 900.00 | 920.00 | 840.00 | 900.00 | 258,700 | 0 |
| 02-Mar-2023 | 940.00 | 975.00 | 875.00 | 900.00 | 427,600 | 0 |
| 01-Mar-2023 | 950.00 | 975.00 | 935.00 | 940.00 | 173,600 | 0 |
| 28-Feb-2023 | 970.00 | 980.00 | 925.00 | 950.00 | 340,600 | 0 |
| 27-Feb-2023 | 1,000.00 | 1,000.00 | 940.00 | 970.00 | 1,207,500 | 0 |
| 24-Feb-2023 | 985.00 | 1,145.00 | 945.00 | 1,000.00 | 420,100 | 0 |
| 23-Feb-2023 | 1,070.00 | 1,120.00 | 1,015.00 | 1,015.00 | 218,800 | 0 |
| 22-Feb-2023 | 1,140.00 | 1,250.00 | 1,065.00 | 1,090.00 | 218,100 | 0 |
| 21-Feb-2023 | 1,185.00 | 1,300.00 | 1,100.00 | 1,140.00 | 473,500 | 0 |
| 20-Feb-2023 | 1,130.00 | 1,200.00 | 1,095.00 | 1,180.00 | 137,500 | 0 |
| 17-Feb-2023 | 1,060.00 | 1,245.00 | 1,030.00 | 1,110.00 | 437,100 | 0 |
| 16-Feb-2023 | 1,005.00 | 1,100.00 | 995.00 | 1,025.00 | 85,100 | 0 |
| 15-Feb-2023 | 980.00 | 1,150.00 | 950.00 | 1,015.00 | 307,600 | 0 |
| 14-Feb-2023 | 980.00 | 980.00 | 920.00 | 980.00 | 52,500 | 0 |
| 13-Feb-2023 | 975.00 | 985.00 | 950.00 | 980.00 | 40,500 | 0 |
| 10-Feb-2023 | 990.00 | 1,000.00 | 950.00 | 985.00 | 74,100 | 0 |
| 09-Feb-2023 | 955.00 | 1,000.00 | 940.00 | 990.00 | 106,900 | 0 |
| 08-Feb-2023 | 945.00 | 985.00 | 875.00 | 975.00 | 208,100 | 0 |
| 07-Feb-2023 | 1,010.00 | 1,010.00 | 940.00 | 940.00 | 275,600 | 0 |
| 06-Feb-2023 | 965.00 | 1,100.00 | 935.00 | 1,010.00 | 700,900 | 0 |
| 03-Feb-2023 | 910.00 | 1,135.00 | 900.00 | 1,005.00 | 582,600 | 0 |
| 02-Feb-2023 | 945.00 | 950.00 | 890.00 | 910.00 | 312,500 | 0 |
| 01-Feb-2023 | 970.00 | 1,050.00 | 945.00 | 955.00 | 209,300 | 0 |
| 31-Jan-2023 | 975.00 | 1,100.00 | 945.00 | 965.00 | 633,700 | 0 |
| 30-Jan-2023 | 770.00 | 995.00 | 770.00 | 965.00 | 1,434,900 | 0 |
| 27-Jan-2023 | 825.00 | 825.00 | 825.00 | 825.00 | 121,100 | 0 |
| 26-Jan-2023 | 885.00 | 905.00 | 885.00 | 885.00 | 85,800 | 0 |
| 25-Jan-2023 | 1,015.00 | 1,015.00 | 950.00 | 950.00 | 219,500 | 0 |
| 24-Jan-2023 | 1,090.00 | 1,095.00 | 1,020.00 | 1,020.00 | 40,900 | 0 |
| 20-Jan-2023 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 39,100 | 0 |
| 19-Jan-2023 | 1,175.00 | 1,260.00 | 1,175.00 | 1,175.00 | 284,800 | 0 |
| 18-Jan-2023 | 1,350.00 | 1,685.00 | 1,260.00 | 1,260.00 | 782,000 | 0 |
| 17-Jan-2023 | 1,080.00 | 1,350.00 | 1,020.00 | 1,350.00 | 720,800 | 0 |
| 16-Jan-2023 | 1,000.00 | 1,100.00 | 940.00 | 1,080.00 | 326,700 | 0 |
| 13-Jan-2023 | 920.00 | 1,070.00 | 920.00 | 985.00 | 167,600 | 0 |
| 12-Jan-2023 | 915.00 | 1,200.00 | 915.00 | 970.00 | 483,800 | 0 |
| 11-Jan-2023 | 1,040.00 | 1,115.00 | 980.00 | 980.00 | 216,400 | 0 |
| 10-Jan-2023 | 1,135.00 | 1,135.00 | 1,050.00 | 1,050.00 | 201,700 | 0 |
| 09-Jan-2023 | 945.00 | 1,185.00 | 945.00 | 1,125.00 | 657,700 | 0 |
| 06-Jan-2023 | 850.00 | 1,050.00 | 820.00 | 950.00 | 713,400 | 0 |
| 05-Jan-2023 | 875.00 | 900.00 | 840.00 | 840.00 | 65,000 | 0 |
| 04-Jan-2023 | 850.00 | 900.00 | 800.00 | 900.00 | 120,200 | 0 |
| 03-Jan-2023 | 850.00 | 870.00 | 810.00 | 820.00 | 106,400 | 0 |
| 02-Jan-2023 | 805.00 | 870.00 | 800.00 | 830.00 | 203,100 | 0 |
| 30-Dec-2022 | 810.00 | 900.00 | 805.00 | 805.00 | 333,600 | 0 |
| 29-Dec-2022 | 805.00 | 945.00 | 745.00 | 850.00 | 1,727,900 | 0 |
| 28-Dec-2022 | 670.00 | 790.00 | 640.00 | 790.00 | 585,700 | 0 |
| 27-Dec-2022 | 635.00 | 675.00 | 605.00 | 640.00 | 6,000 | 0 |
| 26-Dec-2022 | 680.00 | 680.00 | 635.00 | 635.00 | 16,100 | 0 |
| 23-Dec-2022 | 590.00 | 695.00 | 565.00 | 680.00 | 136,300 | 0 |
| 22-Dec-2022 | 575.00 | 595.00 | 545.00 | 580.00 | 66,900 | 0 |
| 21-Dec-2022 | 575.00 | 615.00 | 560.00 | 575.00 | 174,600 | 0 |
| 20-Dec-2022 | 620.00 | 625.00 | 590.00 | 600.00 | 310,500 | 0 |
| 19-Dec-2022 | 575.00 | 710.00 | 550.00 | 630.00 | 122,000 | 0 |
| 16-Dec-2022 | 625.00 | 675.00 | 575.00 | 575.00 | 214,000 | 0 |
| 15-Dec-2022 | 585.00 | 660.00 | 555.00 | 615.00 | 51,500 | 0 |
| 14-Dec-2022 | 560.00 | 680.00 | 550.00 | 585.00 | 238,600 | 0 |
| 13-Dec-2022 | 570.00 | 650.00 | 530.00 | 580.00 | 358,800 | 0 |
| 12-Dec-2022 | 560.00 | 700.00 | 560.00 | 565.00 | 260,900 | 0 |
| 09-Dec-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 23,400 | 0 |
| 08-Dec-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 1,600 | 0 |
| 07-Dec-2022 | 735.00 | 915.00 | 685.00 | 685.00 | 573,500 | 0 |
| 06-Dec-2022 | 665.00 | 840.00 | 630.00 | 735.00 | 401,100 | 0 |
| 05-Dec-2022 | 625.00 | 700.00 | 605.00 | 675.00 | 110,400 | 0 |
| 02-Dec-2022 | 625.00 | 750.00 | 585.00 | 650.00 | 131,800 | 0 |
| 01-Dec-2022 | 655.00 | 655.00 | 625.00 | 625.00 | 25,600 | 0 |
| 30-Nov-2022 | 750.00 | 750.00 | 670.00 | 670.00 | 103,900 | 0 |
| 29-Nov-2022 | 675.00 | 825.00 | 665.00 | 720.00 | 643,500 | 0 |
| 28-Nov-2022 | 535.00 | 660.00 | 535.00 | 660.00 | 83,700 | 0 |
| 25-Nov-2022 | 510.00 | 530.00 | 510.00 | 530.00 | 71,500 | 0 |
| 24-Nov-2022 | 510.00 | 510.00 | 505.00 | 510.00 | 250,300 | 0 |
| 23-Nov-2022 | 510.00 | 520.00 | 510.00 | 510.00 | 1,800 | 0 |
| 22-Nov-2022 | 530.00 | 530.00 | 515.00 | 515.00 | 132,900 | 0 |
| 21-Nov-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 200 | 0 |
| 18-Nov-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 17-Nov-2022 | 540.00 | 540.00 | 535.00 | 535.00 | 700 | 0 |
| 16-Nov-2022 | 545.00 | 545.00 | 545.00 | 545.00 | 100 | 0 |
| 15-Nov-2022 | 540.00 | 540.00 | 535.00 | 540.00 | 2,300 | 0 |
| 14-Nov-2022 | 530.00 | 540.00 | 530.00 | 540.00 | 7,600 | 0 |
| 11-Nov-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 10-Nov-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 09-Nov-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 08-Nov-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 07-Nov-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 300 | 0 |
| 04-Nov-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 03-Nov-2022 | 535.00 | 535.00 | 535.00 | 535.00 | 0 | 0 |
| 02-Nov-2022 | 565.00 | 565.00 | 535.00 | 535.00 | 5,600 | 0 |
| 01-Nov-2022 | 570.00 | 570.00 | 570.00 | 570.00 | 100 | 0 |
| 31-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 100 | 0 |
| 28-Oct-2022 | 580.00 | 585.00 | 580.00 | 580.00 | 1,800 | 0 |
| 27-Oct-2022 | 580.00 | 580.00 | 580.00 | 580.00 | 0 | 0 |