| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 226.00 | 226.00 | 220.00 | 224.00 | 21,000 | 0 |
| 28-Dec-2022 | 228.00 | 228.00 | 222.00 | 222.00 | 7,000 | 0 |
| 27-Dec-2022 | 218.00 | 228.00 | 218.00 | 228.00 | 23,400 | 0 |
| 26-Dec-2022 | 216.00 | 228.00 | 214.00 | 214.00 | 21,600 | 0 |
| 23-Dec-2022 | 222.00 | 268.00 | 210.00 | 216.00 | 38,600 | 0 |
| 22-Dec-2022 | 230.00 | 242.00 | 208.00 | 218.00 | 49,800 | 0 |
| 21-Dec-2022 | 238.00 | 282.00 | 220.00 | 220.00 | 206,600 | 0 |
| 20-Dec-2022 | 232.00 | 234.00 | 228.00 | 228.00 | 7,100 | 0 |
| 19-Dec-2022 | 260.00 | 260.00 | 230.00 | 230.00 | 208,000 | 0 |
| 16-Dec-2022 | 244.00 | 272.00 | 242.00 | 246.00 | 165,900 | 0 |
| 15-Dec-2022 | 278.00 | 344.00 | 260.00 | 260.00 | 263,100 | 0 |
| 14-Dec-2022 | 290.00 | 290.00 | 278.00 | 278.00 | 91,500 | 0 |
| 13-Dec-2022 | 320.00 | 320.00 | 298.00 | 298.00 | 277,700 | 0 |
| 12-Dec-2022 | 344.00 | 368.00 | 320.00 | 320.00 | 200,700 | 0 |
| 09-Dec-2022 | 342.00 | 342.00 | 342.00 | 342.00 | 0 | 0 |
| 08-Dec-2022 | 330.00 | 342.00 | 330.00 | 342.00 | 200 | 0 |
| 07-Dec-2022 | 344.00 | 344.00 | 344.00 | 344.00 | 0 | 0 |
| 06-Dec-2022 | 324.00 | 344.00 | 324.00 | 344.00 | 900 | 0 |
| 05-Dec-2022 | 342.00 | 342.00 | 342.00 | 342.00 | 0 | 0 |
| 02-Dec-2022 | 342.00 | 342.00 | 342.00 | 342.00 | 100 | 0 |
| 01-Dec-2022 | 344.00 | 344.00 | 336.00 | 344.00 | 1,900 | 0 |
| 30-Nov-2022 | 344.00 | 344.00 | 344.00 | 344.00 | 200 | 0 |
| 29-Nov-2022 | 354.00 | 354.00 | 336.00 | 338.00 | 11,700 | 0 |
| 28-Nov-2022 | 330.00 | 348.00 | 330.00 | 348.00 | 44,100 | 0 |
| 25-Nov-2022 | 336.00 | 336.00 | 336.00 | 336.00 | 100 | 0 |
| 24-Nov-2022 | 334.00 | 344.00 | 334.00 | 344.00 | 600 | 0 |
| 23-Nov-2022 | 336.00 | 346.00 | 336.00 | 346.00 | 500 | 0 |
| 22-Nov-2022 | 338.00 | 350.00 | 330.00 | 350.00 | 4,800 | 0 |
| 21-Nov-2022 | 330.00 | 352.00 | 324.00 | 352.00 | 11,800 | 0 |
| 18-Nov-2022 | 338.00 | 348.00 | 332.00 | 348.00 | 2,700 | 0 |
| 17-Nov-2022 | 342.00 | 342.00 | 328.00 | 338.00 | 1,700 | 0 |
| 16-Nov-2022 | 332.00 | 344.00 | 314.00 | 344.00 | 108,600 | 0 |
| 15-Nov-2022 | 352.00 | 352.00 | 330.00 | 332.00 | 7,500 | 0 |
| 14-Nov-2022 | 360.00 | 360.00 | 348.00 | 354.00 | 1,800 | 0 |
| 11-Nov-2022 | 344.00 | 354.00 | 338.00 | 354.00 | 36,700 | 0 |
| 10-Nov-2022 | 348.00 | 354.00 | 344.00 | 344.00 | 2,900 | 0 |
| 09-Nov-2022 | 336.00 | 354.00 | 336.00 | 348.00 | 11,300 | 0 |
| 08-Nov-2022 | 360.00 | 360.00 | 360.00 | 360.00 | 200 | 0 |
| 07-Nov-2022 | 370.00 | 370.00 | 334.00 | 354.00 | 2,600 | 0 |
| 04-Nov-2022 | 350.00 | 366.00 | 332.00 | 354.00 | 5,900 | 0 |
| 03-Nov-2022 | 352.00 | 352.00 | 348.00 | 352.00 | 300 | 0 |
| 02-Nov-2022 | 334.00 | 352.00 | 334.00 | 352.00 | 700 | 0 |
| 01-Nov-2022 | 330.00 | 356.00 | 330.00 | 350.00 | 21,300 | 0 |
| 31-Oct-2022 | 340.00 | 358.00 | 320.00 | 342.00 | 10,400 | 0 |
| 28-Oct-2022 | 372.00 | 374.00 | 340.00 | 344.00 | 13,000 | 0 |
| 27-Oct-2022 | 354.00 | 368.00 | 344.00 | 364.00 | 4,500 | 0 |
| 26-Oct-2022 | 354.00 | 368.00 | 354.00 | 356.00 | 58,300 | 0 |
| 25-Oct-2022 | 304.00 | 378.00 | 304.00 | 354.00 | 44,700 | 0 |
| 24-Oct-2022 | 318.00 | 350.00 | 314.00 | 320.00 | 8,100 | 0 |
| 21-Oct-2022 | 312.00 | 322.00 | 312.00 | 316.00 | 4,500 | 0 |
| 20-Oct-2022 | 326.00 | 346.00 | 318.00 | 328.00 | 57,600 | 0 |
| 19-Oct-2022 | 340.00 | 376.00 | 336.00 | 336.00 | 25,200 | 0 |
| 18-Oct-2022 | 356.00 | 368.00 | 354.00 | 360.00 | 37,500 | 0 |
| 17-Oct-2022 | 388.00 | 388.00 | 380.00 | 380.00 | 5,700 | 0 |
| 14-Oct-2022 | 382.00 | 408.00 | 382.00 | 408.00 | 500 | 0 |
| 13-Oct-2022 | 394.00 | 394.00 | 368.00 | 392.00 | 10,000 | 0 |
| 12-Oct-2022 | 394.00 | 394.00 | 394.00 | 394.00 | 0 | 0 |
| 11-Oct-2022 | 378.00 | 394.00 | 372.00 | 394.00 | 57,800 | 0 |
| 10-Oct-2022 | 424.00 | 424.00 | 398.00 | 398.00 | 20,900 | 0 |
| 07-Oct-2022 | 412.00 | 426.00 | 410.00 | 426.00 | 5,600 | 0 |
| 06-Oct-2022 | 438.00 | 438.00 | 418.00 | 434.00 | 19,800 | 0 |
| 05-Oct-2022 | 426.00 | 446.00 | 426.00 | 440.00 | 8,800 | 0 |
| 04-Oct-2022 | 430.00 | 450.00 | 426.00 | 426.00 | 105,300 | 0 |
| 03-Oct-2022 | 448.00 | 452.00 | 422.00 | 430.00 | 41,800 | 0 |
| 30-Sep-2022 | 440.00 | 452.00 | 438.00 | 448.00 | 12,600 | 0 |
| 29-Sep-2022 | 416.00 | 444.00 | 416.00 | 438.00 | 35,300 | 0 |
| 28-Sep-2022 | 422.00 | 450.00 | 408.00 | 408.00 | 16,100 | 0 |
| 27-Sep-2022 | 432.00 | 540.00 | 406.00 | 412.00 | 51,300 | 0 |
| 26-Sep-2022 | 410.00 | 436.00 | 390.00 | 434.00 | 48,200 | 0 |
| 23-Sep-2022 | 410.00 | 410.00 | 400.00 | 410.00 | 7,300 | 0 |
| 22-Sep-2022 | 410.00 | 412.00 | 402.00 | 412.00 | 13,200 | 0 |
| 21-Sep-2022 | 398.00 | 412.00 | 382.00 | 410.00 | 4,700 | 0 |
| 20-Sep-2022 | 402.00 | 428.00 | 398.00 | 408.00 | 68,400 | 0 |
| 19-Sep-2022 | 412.00 | 430.00 | 400.00 | 402.00 | 14,500 | 0 |
| 16-Sep-2022 | 404.00 | 448.00 | 404.00 | 410.00 | 49,100 | 0 |
| 15-Sep-2022 | 414.00 | 414.00 | 374.00 | 404.00 | 15,200 | 0 |
| 14-Sep-2022 | 394.00 | 410.00 | 394.00 | 394.00 | 47,800 | 0 |
| 13-Sep-2022 | 400.00 | 400.00 | 390.00 | 394.00 | 4,200 | 0 |
| 12-Sep-2022 | 414.00 | 430.00 | 400.00 | 400.00 | 59,700 | 0 |
| 09-Sep-2022 | 404.00 | 410.00 | 398.00 | 406.00 | 2,800 | 0 |
| 08-Sep-2022 | 408.00 | 450.00 | 390.00 | 390.00 | 69,100 | 0 |
| 07-Sep-2022 | 412.00 | 412.00 | 384.00 | 400.00 | 2,900 | 0 |
| 06-Sep-2022 | 410.00 | 412.00 | 406.00 | 412.00 | 9,800 | 0 |
| 05-Sep-2022 | 412.00 | 412.00 | 408.00 | 408.00 | 6,700 | 0 |
| 02-Sep-2022 | 416.00 | 426.00 | 410.00 | 412.00 | 4,300 | 0 |
| 01-Sep-2022 | 424.00 | 438.00 | 406.00 | 430.00 | 3,500 | 0 |
| 31-Aug-2022 | 430.00 | 430.00 | 400.00 | 418.00 | 37,900 | 0 |
| 30-Aug-2022 | 438.00 | 438.00 | 410.00 | 428.00 | 12,500 | 0 |
| 29-Aug-2022 | 438.00 | 480.00 | 438.00 | 440.00 | 125,100 | 0 |
| 26-Aug-2022 | 432.00 | 500.00 | 432.00 | 438.00 | 31,600 | 0 |
| 25-Aug-2022 | 424.00 | 520.00 | 422.00 | 422.00 | 26,800 | 0 |
| 24-Aug-2022 | 440.00 | 450.00 | 426.00 | 426.00 | 8,400 | 0 |
| 23-Aug-2022 | 454.00 | 454.00 | 432.00 | 440.00 | 8,700 | 0 |
| 22-Aug-2022 | 442.00 | 464.00 | 426.00 | 438.00 | 13,600 | 0 |
| 19-Aug-2022 | 456.00 | 456.00 | 438.00 | 446.00 | 3,000 | 0 |
| 18-Aug-2022 | 460.00 | 478.00 | 438.00 | 450.00 | 5,200 | 0 |
| 16-Aug-2022 | 458.00 | 460.00 | 450.00 | 452.00 | 12,700 | 0 |
| 15-Aug-2022 | 466.00 | 466.00 | 444.00 | 456.00 | 2,100 | 0 |
| 12-Aug-2022 | 466.00 | 474.00 | 450.00 | 470.00 | 5,100 | 0 |
| 11-Aug-2022 | 472.00 | 486.00 | 450.00 | 466.00 | 59,600 | 0 |