| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 695.00 | 695.00 | 655.00 | 665.00 | 3,683,500 | 0 |
| 28-Dec-2022 | 685.00 | 695.00 | 645.00 | 695.00 | 3,972,100 | 0 |
| 27-Dec-2022 | 685.00 | 690.00 | 650.00 | 690.00 | 4,535,400 | 0 |
| 26-Dec-2022 | 725.00 | 730.00 | 680.00 | 695.00 | 3,787,400 | 0 |
| 23-Dec-2022 | 720.00 | 730.00 | 685.00 | 730.00 | 712,000 | 0 |
| 22-Dec-2022 | 785.00 | 785.00 | 735.00 | 735.00 | 4,461,600 | 0 |
| 21-Dec-2022 | 750.00 | 790.00 | 715.00 | 790.00 | 3,543,100 | 0 |
| 20-Dec-2022 | 820.00 | 820.00 | 765.00 | 765.00 | 3,833,100 | 0 |
| 19-Dec-2022 | 875.00 | 875.00 | 820.00 | 820.00 | 1,164,200 | 0 |
| 16-Dec-2022 | 880.00 | 880.00 | 880.00 | 880.00 | 3,995,600 | 0 |
| 15-Dec-2022 | 945.00 | 945.00 | 945.00 | 945.00 | 4,707,900 | 0 |
| 14-Dec-2022 | 1,080.00 | 1,085.00 | 1,015.00 | 1,015.00 | 4,011,200 | 0 |
| 13-Dec-2022 | 1,090.00 | 1,110.00 | 1,080.00 | 1,090.00 | 3,727,000 | 0 |
| 12-Dec-2022 | 1,115.00 | 1,115.00 | 1,095.00 | 1,100.00 | 3,387,200 | 0 |
| 09-Dec-2022 | 1,090.00 | 1,120.00 | 1,090.00 | 1,115.00 | 4,176,600 | 0 |
| 08-Dec-2022 | 1,090.00 | 1,105.00 | 1,085.00 | 1,095.00 | 3,705,700 | 0 |
| 07-Dec-2022 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 3,863,400 | 0 |
| 06-Dec-2022 | 1,060.00 | 1,125.00 | 1,060.00 | 1,100.00 | 5,958,700 | 0 |
| 05-Dec-2022 | 1,080.00 | 1,105.00 | 1,060.00 | 1,080.00 | 3,219,700 | 0 |
| 02-Dec-2022 | 950.00 | 1,105.00 | 940.00 | 1,085.00 | 10,572,500 | 0 |
| 01-Dec-2022 | 910.00 | 955.00 | 905.00 | 950.00 | 5,713,000 | 0 |
| 30-Nov-2022 | 870.00 | 915.00 | 850.00 | 915.00 | 5,892,500 | 0 |
| 29-Nov-2022 | 880.00 | 885.00 | 820.00 | 870.00 | 4,790,300 | 0 |
| 28-Nov-2022 | 880.00 | 895.00 | 855.00 | 880.00 | 4,053,000 | 0 |
| 25-Nov-2022 | 910.00 | 915.00 | 885.00 | 895.00 | 5,391,400 | 0 |
| 24-Nov-2022 | 940.00 | 940.00 | 910.00 | 910.00 | 6,473,600 | 0 |
| 23-Nov-2022 | 925.00 | 940.00 | 905.00 | 940.00 | 5,896,000 | 0 |
| 22-Nov-2022 | 920.00 | 925.00 | 905.00 | 925.00 | 6,668,300 | 0 |
| 21-Nov-2022 | 925.00 | 930.00 | 895.00 | 920.00 | 4,382,300 | 0 |
| 18-Nov-2022 | 920.00 | 935.00 | 855.00 | 920.00 | 2,959,200 | 0 |
| 17-Nov-2022 | 910.00 | 915.00 | 890.00 | 915.00 | 5,073,500 | 0 |
| 16-Nov-2022 | 900.00 | 910.00 | 880.00 | 905.00 | 2,518,800 | 0 |
| 15-Nov-2022 | 890.00 | 900.00 | 835.00 | 900.00 | 2,324,800 | 0 |
| 14-Nov-2022 | 935.00 | 945.00 | 870.00 | 890.00 | 5,560,400 | 0 |
| 11-Nov-2022 | 980.00 | 980.00 | 925.00 | 935.00 | 3,635,800 | 0 |
| 10-Nov-2022 | 1,015.00 | 1,015.00 | 945.00 | 990.00 | 3,943,300 | 0 |
| 09-Nov-2022 | 1,080.00 | 1,095.00 | 1,000.00 | 1,015.00 | 7,235,700 | 0 |
| 08-Nov-2022 | 1,015.00 | 1,095.00 | 1,000.00 | 1,075.00 | 9,019,700 | 0 |
| 07-Nov-2022 | 980.00 | 1,000.00 | 960.00 | 1,000.00 | 5,372,600 | 0 |
| 04-Nov-2022 | 970.00 | 975.00 | 950.00 | 975.00 | 3,652,300 | 0 |
| 03-Nov-2022 | 970.00 | 985.00 | 965.00 | 975.00 | 1,764,000 | 0 |
| 02-Nov-2022 | 985.00 | 985.00 | 950.00 | 975.00 | 1,091,900 | 0 |
| 01-Nov-2022 | 1,030.00 | 1,040.00 | 980.00 | 980.00 | 3,241,100 | 0 |
| 31-Oct-2022 | 1,000.00 | 1,035.00 | 990.00 | 1,035.00 | 4,007,900 | 0 |
| 28-Oct-2022 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 2,663,100 | 0 |
| 27-Oct-2022 | 1,030.00 | 1,035.00 | 1,010.00 | 1,025.00 | 2,732,400 | 0 |
| 26-Oct-2022 | 1,005.00 | 1,030.00 | 990.00 | 1,030.00 | 3,820,900 | 0 |
| 25-Oct-2022 | 1,015.00 | 1,015.00 | 990.00 | 1,000.00 | 3,263,600 | 0 |
| 24-Oct-2022 | 1,000.00 | 1,015.00 | 985.00 | 1,015.00 | 3,751,000 | 0 |
| 21-Oct-2022 | 1,005.00 | 1,015.00 | 950.00 | 1,000.00 | 2,369,600 | 0 |
| 20-Oct-2022 | 1,045.00 | 1,050.00 | 1,000.00 | 1,005.00 | 3,464,700 | 0 |
| 19-Oct-2022 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 3,308,200 | 0 |
| 18-Oct-2022 | 1,030.00 | 1,060.00 | 1,025.00 | 1,050.00 | 4,430,500 | 0 |
| 17-Oct-2022 | 1,020.00 | 1,040.00 | 1,005.00 | 1,025.00 | 3,052,100 | 0 |
| 14-Oct-2022 | 1,010.00 | 1,015.00 | 985.00 | 1,015.00 | 2,145,500 | 0 |
| 13-Oct-2022 | 1,010.00 | 1,020.00 | 985.00 | 1,010.00 | 2,426,400 | 0 |
| 12-Oct-2022 | 1,000.00 | 1,020.00 | 970.00 | 1,010.00 | 2,408,800 | 0 |
| 11-Oct-2022 | 1,015.00 | 1,035.00 | 960.00 | 1,010.00 | 2,816,700 | 0 |
| 10-Oct-2022 | 1,045.00 | 1,055.00 | 1,020.00 | 1,020.00 | 3,081,900 | 0 |
| 07-Oct-2022 | 1,050.00 | 1,080.00 | 1,020.00 | 1,050.00 | 5,201,700 | 0 |
| 06-Oct-2022 | 1,185.00 | 1,185.00 | 1,095.00 | 1,095.00 | 3,096,700 | 0 |
| 05-Oct-2022 | 1,050.00 | 1,200.00 | 1,050.00 | 1,175.00 | 6,600,100 | 0 |
| 04-Oct-2022 | 1,025.00 | 1,070.00 | 1,005.00 | 1,050.00 | 4,129,100 | 0 |
| 03-Oct-2022 | 1,025.00 | 1,070.00 | 995.00 | 1,025.00 | 3,014,000 | 0 |
| 30-Sep-2022 | 1,015.00 | 1,040.00 | 985.00 | 1,025.00 | 3,420,300 | 0 |
| 29-Sep-2022 | 1,045.00 | 1,060.00 | 1,000.00 | 1,020.00 | 2,329,500 | 0 |
| 28-Sep-2022 | 1,060.00 | 1,095.00 | 990.00 | 1,045.00 | 6,596,400 | 0 |
| 27-Sep-2022 | 915.00 | 1,095.00 | 890.00 | 1,060.00 | 6,318,800 | 0 |
| 26-Sep-2022 | 925.00 | 940.00 | 895.00 | 915.00 | 1,625,400 | 0 |
| 23-Sep-2022 | 920.00 | 930.00 | 870.00 | 925.00 | 4,780,500 | 0 |
| 22-Sep-2022 | 1,005.00 | 1,005.00 | 935.00 | 935.00 | 3,292,800 | 0 |
| 21-Sep-2022 | 945.00 | 1,020.00 | 945.00 | 1,005.00 | 5,468,200 | 0 |
| 20-Sep-2022 | 935.00 | 950.00 | 910.00 | 945.00 | 3,209,400 | 0 |
| 19-Sep-2022 | 945.00 | 945.00 | 895.00 | 935.00 | 3,185,200 | 0 |
| 16-Sep-2022 | 945.00 | 980.00 | 930.00 | 945.00 | 2,406,600 | 0 |
| 15-Sep-2022 | 910.00 | 945.00 | 890.00 | 945.00 | 1,997,800 | 0 |
| 14-Sep-2022 | 920.00 | 920.00 | 880.00 | 910.00 | 2,320,000 | 0 |
| 13-Sep-2022 | 905.00 | 950.00 | 865.00 | 930.00 | 3,057,300 | 0 |
| 12-Sep-2022 | 890.00 | 910.00 | 860.00 | 905.00 | 2,005,100 | 0 |
| 09-Sep-2022 | 890.00 | 900.00 | 840.00 | 900.00 | 1,440,500 | 0 |
| 08-Sep-2022 | 880.00 | 900.00 | 825.00 | 885.00 | 3,628,000 | 0 |
| 07-Sep-2022 | 935.00 | 940.00 | 875.00 | 885.00 | 2,117,600 | 0 |
| 06-Sep-2022 | 990.00 | 1,015.00 | 925.00 | 940.00 | 3,031,000 | 0 |
| 05-Sep-2022 | 935.00 | 990.00 | 900.00 | 985.00 | 2,543,100 | 0 |
| 02-Sep-2022 | 915.00 | 950.00 | 895.00 | 935.00 | 3,278,100 | 0 |
| 01-Sep-2022 | 915.00 | 930.00 | 865.00 | 915.00 | 2,172,100 | 0 |
| 31-Aug-2022 | 895.00 | 915.00 | 850.00 | 915.00 | 3,502,200 | 0 |
| 30-Aug-2022 | 900.00 | 925.00 | 840.00 | 895.00 | 3,694,500 | 0 |
| 29-Aug-2022 | 850.00 | 960.00 | 820.00 | 900.00 | 3,899,000 | 0 |
| 26-Aug-2022 | 835.00 | 855.00 | 805.00 | 850.00 | 2,503,500 | 0 |
| 25-Aug-2022 | 790.00 | 850.00 | 740.00 | 835.00 | 5,406,400 | 0 |
| 24-Aug-2022 | 845.00 | 875.00 | 790.00 | 790.00 | 4,375,400 | 0 |
| 23-Aug-2022 | 760.00 | 845.00 | 725.00 | 845.00 | 3,146,800 | 0 |
| 22-Aug-2022 | 750.00 | 760.00 | 700.00 | 760.00 | 3,464,700 | 0 |
| 19-Aug-2022 | 770.00 | 795.00 | 725.00 | 750.00 | 4,449,000 | 0 |
| 18-Aug-2022 | 705.00 | 780.00 | 700.00 | 775.00 | 2,611,400 | 0 |
| 16-Aug-2022 | 670.00 | 700.00 | 670.00 | 700.00 | 1,714,800 | 0 |
| 15-Aug-2022 | 705.00 | 730.00 | 670.00 | 670.00 | 2,264,100 | 0 |
| 12-Aug-2022 | 635.00 | 700.00 | 625.00 | 700.00 | 13,262,800 | 0 |
| 11-Aug-2022 | 625.00 | 650.00 | 605.00 | 630.00 | 8,190,900 | 0 |