| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 805.00 | 805.00 | 750.00 | 780.00 | 158,158,000 | 0 |
| 04-Jan-2023 | 795.00 | 860.00 | 765.00 | 805.00 | 192,855,600 | 0 |
| 03-Jan-2023 | 755.00 | 790.00 | 745.00 | 790.00 | 149,011,600 | 0 |
| 02-Jan-2023 | 745.00 | 780.00 | 740.00 | 755.00 | 201,093,100 | 0 |
| 30-Dec-2022 | 740.00 | 765.00 | 720.00 | 740.00 | 179,280,400 | 0 |
| 29-Dec-2022 | 760.00 | 765.00 | 720.00 | 740.00 | 195,409,400 | 0 |
| 28-Dec-2022 | 785.00 | 795.00 | 755.00 | 755.00 | 157,208,300 | 0 |
| 27-Dec-2022 | 750.00 | 800.00 | 750.00 | 780.00 | 200,365,800 | 0 |
| 26-Dec-2022 | 810.00 | 810.00 | 775.00 | 780.00 | 170,385,400 | 0 |
| 23-Dec-2022 | 770.00 | 805.00 | 765.00 | 800.00 | 82,842,500 | 0 |
| 22-Dec-2022 | 770.00 | 785.00 | 740.00 | 770.00 | 160,027,900 | 0 |
| 21-Dec-2022 | 750.00 | 790.00 | 725.00 | 770.00 | 191,661,300 | 0 |
| 20-Dec-2022 | 746.00 | 760.00 | 720.00 | 736.00 | 121,965,500 | 0 |
| 19-Dec-2022 | 780.00 | 786.00 | 744.00 | 746.00 | 61,695,500 | 0 |
| 16-Dec-2022 | 710.00 | 784.00 | 704.00 | 784.00 | 247,148,500 | 0 |
| 15-Dec-2022 | 724.00 | 724.00 | 704.00 | 704.00 | 62,910,500 | 0 |
| 14-Dec-2022 | 710.00 | 732.00 | 708.00 | 708.00 | 157,201,000 | 0 |
| 13-Dec-2022 | 718.00 | 740.00 | 708.00 | 708.00 | 174,491,500 | 0 |
| 12-Dec-2022 | 738.00 | 738.00 | 700.00 | 716.00 | 136,343,500 | 0 |
| 09-Dec-2022 | 722.00 | 758.00 | 722.00 | 738.00 | 66,708,500 | 0 |
| 08-Dec-2022 | 676.00 | 744.00 | 660.00 | 722.00 | 300,158,500 | 0 |
| 07-Dec-2022 | 664.00 | 680.00 | 618.00 | 670.00 | 51,779,500 | 0 |
| 06-Dec-2022 | 712.00 | 720.00 | 664.00 | 664.00 | 180,592,000 | 0 |
| 05-Dec-2022 | 738.00 | 752.00 | 712.00 | 712.00 | 190,214,500 | 0 |
| 02-Dec-2022 | 748.00 | 754.00 | 736.00 | 740.00 | 163,484,500 | 0 |
| 01-Dec-2022 | 756.00 | 760.00 | 742.00 | 742.00 | 186,019,000 | 0 |
| 30-Nov-2022 | 764.00 | 764.00 | 748.00 | 756.00 | 183,164,000 | 0 |
| 29-Nov-2022 | 764.00 | 768.00 | 744.00 | 764.00 | 175,650,500 | 0 |
| 28-Nov-2022 | 756.00 | 766.00 | 740.00 | 764.00 | 173,548,500 | 0 |
| 25-Nov-2022 | 778.00 | 778.00 | 756.00 | 756.00 | 162,705,000 | 0 |
| 24-Nov-2022 | 774.00 | 780.00 | 768.00 | 774.00 | 203,358,500 | 0 |
| 23-Nov-2022 | 774.00 | 774.00 | 760.00 | 774.00 | 150,493,500 | 0 |
| 22-Nov-2022 | 776.00 | 776.00 | 760.00 | 774.00 | 183,550,000 | 0 |
| 21-Nov-2022 | 780.00 | 780.00 | 762.00 | 770.00 | 181,757,500 | 0 |
| 18-Nov-2022 | 780.00 | 780.00 | 760.00 | 780.00 | 187,269,000 | 0 |
| 17-Nov-2022 | 778.00 | 786.00 | 768.00 | 780.00 | 71,477,500 | 0 |
| 16-Nov-2022 | 782.00 | 792.00 | 776.00 | 778.00 | 174,976,500 | 0 |
| 15-Nov-2022 | 788.00 | 794.00 | 772.00 | 782.00 | 170,514,500 | 0 |
| 14-Nov-2022 | 788.00 | 788.00 | 778.00 | 788.00 | 157,525,500 | 0 |
| 11-Nov-2022 | 772.00 | 790.00 | 746.00 | 788.00 | 107,555,000 | 0 |
| 10-Nov-2022 | 786.00 | 786.00 | 758.00 | 768.00 | 150,127,500 | 0 |
| 09-Nov-2022 | 776.00 | 790.00 | 752.00 | 786.00 | 229,132,000 | 0 |
| 08-Nov-2022 | 796.00 | 802.00 | 762.00 | 776.00 | 113,829,000 | 0 |
| 07-Nov-2022 | 820.00 | 828.00 | 790.00 | 794.00 | 132,694,500 | 0 |
| 04-Nov-2022 | 860.00 | 870.00 | 818.00 | 820.00 | 88,641,500 | 0 |
| 03-Nov-2022 | 834.00 | 862.00 | 834.00 | 860.00 | 139,639,500 | 0 |
| 02-Nov-2022 | 836.00 | 848.00 | 832.00 | 840.00 | 173,484,500 | 0 |
| 01-Nov-2022 | 812.00 | 868.00 | 810.00 | 832.00 | 125,193,000 | 0 |
| 31-Oct-2022 | 782.00 | 810.00 | 776.00 | 810.00 | 128,366,000 | 0 |
| 28-Oct-2022 | 796.00 | 800.00 | 774.00 | 786.00 | 136,378,000 | 0 |
| 27-Oct-2022 | 794.00 | 812.00 | 784.00 | 788.00 | 220,942,500 | 0 |
| 26-Oct-2022 | 798.00 | 798.00 | 770.00 | 798.00 | 107,034,500 | 0 |
| 25-Oct-2022 | 806.00 | 806.00 | 762.00 | 798.00 | 173,375,000 | 0 |
| 24-Oct-2022 | 808.00 | 810.00 | 788.00 | 806.00 | 123,195,000 | 0 |
| 21-Oct-2022 | 828.00 | 832.00 | 800.00 | 810.00 | 222,154,000 | 0 |
| 20-Oct-2022 | 802.00 | 828.00 | 790.00 | 828.00 | 130,565,500 | 0 |
| 19-Oct-2022 | 792.00 | 814.00 | 784.00 | 802.00 | 174,802,000 | 0 |
| 18-Oct-2022 | 794.00 | 794.00 | 780.00 | 792.00 | 125,171,000 | 0 |
| 17-Oct-2022 | 790.00 | 794.00 | 776.00 | 794.00 | 207,462,500 | 0 |
| 14-Oct-2022 | 796.00 | 800.00 | 780.00 | 796.00 | 107,771,000 | 0 |
| 13-Oct-2022 | 800.00 | 804.00 | 794.00 | 798.00 | 174,358,000 | 0 |
| 12-Oct-2022 | 800.00 | 804.00 | 776.00 | 804.00 | 140,075,500 | 0 |
| 11-Oct-2022 | 796.00 | 800.00 | 744.00 | 800.00 | 237,393,000 | 0 |
| 10-Oct-2022 | 806.00 | 806.00 | 782.00 | 798.00 | 111,626,000 | 0 |
| 07-Oct-2022 | 806.00 | 812.00 | 798.00 | 806.00 | 205,351,500 | 0 |
| 06-Oct-2022 | 808.00 | 808.00 | 800.00 | 806.00 | 140,618,000 | 0 |
| 05-Oct-2022 | 808.00 | 808.00 | 796.00 | 804.00 | 247,642,500 | 0 |
| 04-Oct-2022 | 802.00 | 814.00 | 796.00 | 804.00 | 126,900,500 | 0 |
| 03-Oct-2022 | 810.00 | 820.00 | 800.00 | 804.00 | 215,281,500 | 0 |
| 30-Sep-2022 | 782.00 | 820.00 | 782.00 | 810.00 | 143,614,500 | 0 |
| 29-Sep-2022 | 818.00 | 836.00 | 786.00 | 786.00 | 257,904,500 | 0 |
| 28-Sep-2022 | 810.00 | 826.00 | 800.00 | 816.00 | 117,349,500 | 0 |
| 27-Sep-2022 | 812.00 | 818.00 | 786.00 | 810.00 | 229,141,000 | 0 |
| 26-Sep-2022 | 790.00 | 814.00 | 770.00 | 812.00 | 136,233,000 | 0 |
| 23-Sep-2022 | 806.00 | 808.00 | 790.00 | 790.00 | 260,435,500 | 0 |
| 22-Sep-2022 | 776.00 | 808.00 | 774.00 | 806.00 | 112,484,500 | 0 |
| 21-Sep-2022 | 810.00 | 810.00 | 776.00 | 776.00 | 258,187,000 | 0 |
| 20-Sep-2022 | 826.00 | 844.00 | 792.00 | 810.00 | 108,699,500 | 0 |
| 19-Sep-2022 | 828.00 | 854.00 | 826.00 | 826.00 | 275,951,500 | 0 |
| 16-Sep-2022 | 782.00 | 848.00 | 760.00 | 824.00 | 143,725,000 | 0 |
| 15-Sep-2022 | 822.00 | 822.00 | 768.00 | 778.00 | 378,747,500 | 0 |
| 14-Sep-2022 | 874.00 | 884.00 | 824.00 | 824.00 | 95,786,000 | 0 |
| 13-Sep-2022 | 930.00 | 930.00 | 884.00 | 884.00 | 303,419,000 | 0 |
| 12-Sep-2022 | 1,020.00 | 1,020.00 | 950.00 | 950.00 | 48,904,000 | 0 |
| 09-Sep-2022 | 1,100.00 | 1,115.00 | 1,020.00 | 1,020.00 | 236,766,500 | 0 |
| 08-Sep-2022 | 1,050.00 | 1,115.00 | 1,050.00 | 1,095.00 | 115,273,000 | 0 |
| 07-Sep-2022 | 944.00 | 1,120.00 | 944.00 | 1,050.00 | 297,464,500 | 0 |
| 06-Sep-2022 | 942.00 | 968.00 | 938.00 | 944.00 | 107,746,500 | 0 |
| 05-Sep-2022 | 928.00 | 956.00 | 920.00 | 940.00 | 255,696,000 | 0 |
| 02-Sep-2022 | 916.00 | 928.00 | 906.00 | 928.00 | 130,779,500 | 0 |
| 01-Sep-2022 | 914.00 | 924.00 | 910.00 | 914.00 | 268,696,000 | 0 |
| 31-Aug-2022 | 922.00 | 930.00 | 906.00 | 914.00 | 134,231,000 | 0 |
| 30-Aug-2022 | 918.00 | 940.00 | 918.00 | 922.00 | 285,349,500 | 0 |
| 29-Aug-2022 | 926.00 | 942.00 | 916.00 | 918.00 | 109,803,500 | 0 |
| 26-Aug-2022 | 940.00 | 958.00 | 926.00 | 926.00 | 279,112,000 | 0 |
| 25-Aug-2022 | 940.00 | 964.00 | 930.00 | 946.00 | 127,570,000 | 0 |
| 24-Aug-2022 | 940.00 | 974.00 | 932.00 | 932.00 | 261,622,000 | 0 |
| 23-Aug-2022 | 920.00 | 988.00 | 912.00 | 940.00 | 153,023,500 | 0 |
| 22-Aug-2022 | 996.00 | 996.00 | 920.00 | 922.00 | 290,492,500 | 0 |
| 19-Aug-2022 | 960.00 | 1,020.00 | 958.00 | 988.00 | 161,783,500 | 0 |