| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 640.00 | 645.00 | 630.00 | 645.00 | 3,932,000 | 0 |
| 28-Dec-2022 | 655.00 | 665.00 | 635.00 | 640.00 | 12,285,100 | 0 |
| 27-Dec-2022 | 650.00 | 655.00 | 640.00 | 650.00 | 7,562,800 | 0 |
| 26-Dec-2022 | 650.00 | 650.00 | 640.00 | 650.00 | 1,399,700 | 0 |
| 23-Dec-2022 | 645.00 | 650.00 | 640.00 | 650.00 | 2,268,700 | 0 |
| 22-Dec-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 2,127,700 | 0 |
| 21-Dec-2022 | 645.00 | 650.00 | 635.00 | 645.00 | 4,137,600 | 0 |
| 20-Dec-2022 | 655.00 | 655.00 | 645.00 | 645.00 | 3,122,100 | 0 |
| 19-Dec-2022 | 655.00 | 655.00 | 645.00 | 650.00 | 3,706,800 | 0 |
| 16-Dec-2022 | 655.00 | 655.00 | 645.00 | 655.00 | 4,829,000 | 0 |
| 15-Dec-2022 | 655.00 | 660.00 | 650.00 | 655.00 | 7,697,000 | 0 |
| 14-Dec-2022 | 660.00 | 665.00 | 645.00 | 650.00 | 8,614,800 | 0 |
| 13-Dec-2022 | 660.00 | 660.00 | 650.00 | 660.00 | 4,738,700 | 0 |
| 12-Dec-2022 | 665.00 | 665.00 | 655.00 | 660.00 | 5,476,800 | 0 |
| 09-Dec-2022 | 665.00 | 670.00 | 655.00 | 665.00 | 12,120,700 | 0 |
| 08-Dec-2022 | 660.00 | 665.00 | 645.00 | 665.00 | 11,553,100 | 0 |
| 07-Dec-2022 | 655.00 | 660.00 | 650.00 | 660.00 | 6,348,600 | 0 |
| 06-Dec-2022 | 665.00 | 665.00 | 655.00 | 655.00 | 6,921,400 | 0 |
| 05-Dec-2022 | 675.00 | 680.00 | 660.00 | 665.00 | 7,690,900 | 0 |
| 02-Dec-2022 | 670.00 | 675.00 | 665.00 | 665.00 | 7,139,800 | 0 |
| 01-Dec-2022 | 680.00 | 680.00 | 665.00 | 665.00 | 10,652,900 | 0 |
| 30-Nov-2022 | 680.00 | 690.00 | 670.00 | 680.00 | 11,294,500 | 0 |
| 29-Nov-2022 | 685.00 | 690.00 | 675.00 | 680.00 | 4,747,000 | 0 |
| 28-Nov-2022 | 680.00 | 690.00 | 675.00 | 685.00 | 6,911,400 | 0 |
| 25-Nov-2022 | 680.00 | 685.00 | 675.00 | 685.00 | 6,733,100 | 0 |
| 24-Nov-2022 | 675.00 | 685.00 | 670.00 | 680.00 | 12,187,800 | 0 |
| 23-Nov-2022 | 670.00 | 675.00 | 670.00 | 670.00 | 2,651,100 | 0 |
| 22-Nov-2022 | 675.00 | 675.00 | 665.00 | 670.00 | 7,334,900 | 0 |
| 21-Nov-2022 | 665.00 | 675.00 | 660.00 | 670.00 | 12,003,800 | 0 |
| 18-Nov-2022 | 655.00 | 670.00 | 655.00 | 665.00 | 13,369,100 | 0 |
| 17-Nov-2022 | 660.00 | 670.00 | 655.00 | 655.00 | 9,213,200 | 0 |
| 16-Nov-2022 | 670.00 | 670.00 | 660.00 | 660.00 | 5,173,100 | 0 |
| 15-Nov-2022 | 670.00 | 675.00 | 665.00 | 670.00 | 8,226,300 | 0 |
| 14-Nov-2022 | 670.00 | 675.00 | 660.00 | 670.00 | 12,130,200 | 0 |
| 11-Nov-2022 | 680.00 | 685.00 | 650.00 | 670.00 | 36,072,200 | 0 |
| 10-Nov-2022 | 695.00 | 695.00 | 670.00 | 675.00 | 16,398,800 | 0 |
| 09-Nov-2022 | 695.00 | 700.00 | 685.00 | 695.00 | 11,052,000 | 0 |
| 08-Nov-2022 | 710.00 | 710.00 | 690.00 | 695.00 | 19,596,300 | 0 |
| 07-Nov-2022 | 685.00 | 710.00 | 675.00 | 705.00 | 32,128,000 | 0 |
| 04-Nov-2022 | 680.00 | 690.00 | 670.00 | 685.00 | 14,488,300 | 0 |
| 03-Nov-2022 | 680.00 | 695.00 | 675.00 | 680.00 | 20,682,700 | 0 |
| 02-Nov-2022 | 680.00 | 690.00 | 670.00 | 680.00 | 42,029,600 | 0 |
| 01-Nov-2022 | 700.00 | 700.00 | 670.00 | 680.00 | 28,963,800 | 0 |
| 31-Oct-2022 | 690.00 | 700.00 | 685.00 | 695.00 | 21,757,600 | 0 |
| 28-Oct-2022 | 710.00 | 715.00 | 685.00 | 690.00 | 13,426,500 | 0 |
| 27-Oct-2022 | 710.00 | 720.00 | 695.00 | 710.00 | 36,599,100 | 0 |
| 26-Oct-2022 | 720.00 | 730.00 | 690.00 | 710.00 | 42,870,500 | 0 |
| 25-Oct-2022 | 680.00 | 710.00 | 680.00 | 705.00 | 39,214,300 | 0 |
| 24-Oct-2022 | 690.00 | 700.00 | 680.00 | 680.00 | 9,440,400 | 0 |
| 21-Oct-2022 | 720.00 | 725.00 | 685.00 | 685.00 | 23,907,100 | 0 |
| 20-Oct-2022 | 680.00 | 720.00 | 680.00 | 720.00 | 39,883,300 | 0 |
| 19-Oct-2022 | 665.00 | 680.00 | 660.00 | 680.00 | 18,210,000 | 0 |
| 18-Oct-2022 | 645.00 | 675.00 | 640.00 | 665.00 | 21,135,800 | 0 |
| 17-Oct-2022 | 645.00 | 645.00 | 625.00 | 645.00 | 12,121,400 | 0 |
| 14-Oct-2022 | 645.00 | 660.00 | 640.00 | 645.00 | 5,604,200 | 0 |
| 13-Oct-2022 | 650.00 | 655.00 | 635.00 | 640.00 | 5,148,300 | 0 |
| 12-Oct-2022 | 655.00 | 655.00 | 640.00 | 650.00 | 5,341,400 | 0 |
| 11-Oct-2022 | 665.00 | 665.00 | 650.00 | 660.00 | 5,873,400 | 0 |
| 10-Oct-2022 | 665.00 | 670.00 | 650.00 | 665.00 | 13,357,100 | 0 |
| 07-Oct-2022 | 665.00 | 670.00 | 660.00 | 665.00 | 7,291,800 | 0 |
| 06-Oct-2022 | 670.00 | 675.00 | 660.00 | 665.00 | 7,561,100 | 0 |
| 05-Oct-2022 | 675.00 | 675.00 | 660.00 | 670.00 | 11,347,600 | 0 |
| 04-Oct-2022 | 655.00 | 670.00 | 645.00 | 660.00 | 19,679,000 | 0 |
| 03-Oct-2022 | 665.00 | 665.00 | 640.00 | 655.00 | 11,978,100 | 0 |
| 30-Sep-2022 | 665.00 | 665.00 | 630.00 | 655.00 | 13,244,500 | 0 |
| 29-Sep-2022 | 645.00 | 655.00 | 635.00 | 655.00 | 15,230,900 | 0 |
| 28-Sep-2022 | 660.00 | 660.00 | 635.00 | 635.00 | 19,084,500 | 0 |
| 27-Sep-2022 | 675.00 | 675.00 | 650.00 | 660.00 | 34,972,400 | 0 |
| 26-Sep-2022 | 685.00 | 695.00 | 670.00 | 675.00 | 17,615,400 | 0 |
| 23-Sep-2022 | 700.00 | 700.00 | 690.00 | 700.00 | 6,845,900 | 0 |
| 22-Sep-2022 | 690.00 | 700.00 | 680.00 | 695.00 | 12,915,700 | 0 |
| 21-Sep-2022 | 695.00 | 695.00 | 685.00 | 685.00 | 14,084,000 | 0 |
| 20-Sep-2022 | 710.00 | 715.00 | 690.00 | 695.00 | 9,391,800 | 0 |
| 19-Sep-2022 | 705.00 | 740.00 | 690.00 | 710.00 | 16,894,600 | 0 |
| 16-Sep-2022 | 700.00 | 710.00 | 690.00 | 705.00 | 15,712,500 | 0 |
| 15-Sep-2022 | 705.00 | 710.00 | 700.00 | 705.00 | 8,158,400 | 0 |
| 14-Sep-2022 | 700.00 | 710.00 | 695.00 | 705.00 | 10,158,900 | 0 |
| 13-Sep-2022 | 700.00 | 720.00 | 695.00 | 700.00 | 24,133,400 | 0 |
| 12-Sep-2022 | 690.00 | 700.00 | 680.00 | 700.00 | 14,158,200 | 0 |
| 09-Sep-2022 | 705.00 | 725.00 | 685.00 | 690.00 | 36,285,800 | 0 |
| 08-Sep-2022 | 755.00 | 755.00 | 705.00 | 725.00 | 62,638,000 | 0 |
| 07-Sep-2022 | 745.00 | 755.00 | 740.00 | 755.00 | 23,122,500 | 0 |
| 06-Sep-2022 | 750.00 | 750.00 | 740.00 | 750.00 | 15,239,800 | 0 |
| 05-Sep-2022 | 740.00 | 750.00 | 735.00 | 745.00 | 19,196,200 | 0 |
| 02-Sep-2022 | 750.00 | 750.00 | 735.00 | 740.00 | 25,094,000 | 0 |
| 01-Sep-2022 | 750.00 | 755.00 | 740.00 | 750.00 | 23,424,000 | 0 |
| 31-Aug-2022 | 770.00 | 770.00 | 745.00 | 750.00 | 21,370,000 | 0 |
| 30-Aug-2022 | 745.00 | 770.00 | 735.00 | 760.00 | 49,697,900 | 0 |
| 29-Aug-2022 | 750.00 | 750.00 | 715.00 | 740.00 | 38,692,900 | 0 |
| 26-Aug-2022 | 710.00 | 750.00 | 705.00 | 740.00 | 75,047,300 | 0 |
| 25-Aug-2022 | 705.00 | 715.00 | 700.00 | 710.00 | 17,184,200 | 0 |
| 24-Aug-2022 | 695.00 | 705.00 | 695.00 | 705.00 | 23,564,800 | 0 |
| 23-Aug-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 10,991,800 | 0 |
| 22-Aug-2022 | 710.00 | 710.00 | 690.00 | 700.00 | 21,131,300 | 0 |
| 19-Aug-2022 | 685.00 | 710.00 | 685.00 | 710.00 | 34,139,200 | 0 |
| 18-Aug-2022 | 695.00 | 695.00 | 680.00 | 685.00 | 24,102,100 | 0 |
| 16-Aug-2022 | 680.00 | 695.00 | 675.00 | 695.00 | 16,758,400 | 0 |
| 15-Aug-2022 | 685.00 | 695.00 | 675.00 | 680.00 | 19,593,000 | 0 |
| 12-Aug-2022 | 700.00 | 700.00 | 680.00 | 685.00 | 18,976,600 | 0 |
| 11-Aug-2022 | 680.00 | 695.00 | 675.00 | 695.00 | 31,256,600 | 0 |