| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 635.00 | 635.00 | 615.00 | 620.00 | 6,963,800 | 0 |
| 15-Mar-2023 | 625.00 | 635.00 | 625.00 | 635.00 | 3,038,500 | 0 |
| 14-Mar-2023 | 635.00 | 640.00 | 620.00 | 625.00 | 12,325,800 | 0 |
| 13-Mar-2023 | 650.00 | 650.00 | 630.00 | 635.00 | 9,690,400 | 0 |
| 10-Mar-2023 | 655.00 | 655.00 | 645.00 | 650.00 | 5,095,900 | 0 |
| 09-Mar-2023 | 645.00 | 655.00 | 645.00 | 655.00 | 4,521,700 | 0 |
| 08-Mar-2023 | 650.00 | 655.00 | 640.00 | 645.00 | 8,259,300 | 0 |
| 07-Mar-2023 | 675.00 | 675.00 | 650.00 | 655.00 | 10,955,300 | 0 |
| 06-Mar-2023 | 670.00 | 675.00 | 665.00 | 675.00 | 9,968,100 | 0 |
| 03-Mar-2023 | 665.00 | 680.00 | 665.00 | 665.00 | 12,867,700 | 0 |
| 02-Mar-2023 | 680.00 | 685.00 | 665.00 | 665.00 | 18,494,500 | 0 |
| 01-Mar-2023 | 660.00 | 690.00 | 660.00 | 675.00 | 28,236,600 | 0 |
| 28-Feb-2023 | 655.00 | 660.00 | 640.00 | 655.00 | 9,009,500 | 0 |
| 27-Feb-2023 | 645.00 | 660.00 | 640.00 | 655.00 | 12,950,600 | 0 |
| 24-Feb-2023 | 640.00 | 660.00 | 635.00 | 640.00 | 29,901,000 | 0 |
| 23-Feb-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 4,069,600 | 0 |
| 22-Feb-2023 | 635.00 | 635.00 | 625.00 | 635.00 | 7,435,400 | 0 |
| 21-Feb-2023 | 640.00 | 645.00 | 630.00 | 635.00 | 3,876,100 | 0 |
| 20-Feb-2023 | 635.00 | 645.00 | 630.00 | 640.00 | 13,747,500 | 0 |
| 17-Feb-2023 | 640.00 | 645.00 | 630.00 | 630.00 | 4,894,800 | 0 |
| 16-Feb-2023 | 640.00 | 645.00 | 620.00 | 640.00 | 19,410,900 | 0 |
| 15-Feb-2023 | 625.00 | 645.00 | 625.00 | 640.00 | 13,618,400 | 0 |
| 14-Feb-2023 | 615.00 | 630.00 | 610.00 | 625.00 | 18,548,500 | 0 |
| 13-Feb-2023 | 615.00 | 615.00 | 605.00 | 610.00 | 10,558,200 | 0 |
| 10-Feb-2023 | 615.00 | 620.00 | 610.00 | 615.00 | 4,327,100 | 0 |
| 09-Feb-2023 | 620.00 | 620.00 | 615.00 | 615.00 | 2,308,200 | 0 |
| 08-Feb-2023 | 620.00 | 620.00 | 610.00 | 620.00 | 5,081,200 | 0 |
| 07-Feb-2023 | 610.00 | 620.00 | 610.00 | 615.00 | 7,975,300 | 0 |
| 06-Feb-2023 | 610.00 | 620.00 | 610.00 | 610.00 | 5,639,200 | 0 |
| 03-Feb-2023 | 620.00 | 620.00 | 610.00 | 610.00 | 7,747,800 | 0 |
| 02-Feb-2023 | 620.00 | 625.00 | 615.00 | 615.00 | 5,197,600 | 0 |
| 01-Feb-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 9,732,400 | 0 |
| 31-Jan-2023 | 620.00 | 630.00 | 620.00 | 620.00 | 9,626,600 | 0 |
| 30-Jan-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 6,449,300 | 0 |
| 27-Jan-2023 | 630.00 | 645.00 | 625.00 | 625.00 | 9,627,000 | 0 |
| 26-Jan-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 15,093,700 | 0 |
| 25-Jan-2023 | 625.00 | 630.00 | 615.00 | 625.00 | 7,479,800 | 0 |
| 24-Jan-2023 | 625.00 | 630.00 | 620.00 | 625.00 | 4,215,200 | 0 |
| 20-Jan-2023 | 620.00 | 630.00 | 615.00 | 625.00 | 7,286,500 | 0 |
| 19-Jan-2023 | 625.00 | 635.00 | 625.00 | 625.00 | 7,077,700 | 0 |
| 18-Jan-2023 | 625.00 | 630.00 | 615.00 | 625.00 | 5,673,200 | 0 |
| 17-Jan-2023 | 625.00 | 640.00 | 620.00 | 625.00 | 4,903,200 | 0 |
| 16-Jan-2023 | 630.00 | 630.00 | 615.00 | 625.00 | 2,788,200 | 0 |
| 13-Jan-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 3,395,300 | 0 |
| 12-Jan-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 2,136,200 | 0 |
| 11-Jan-2023 | 625.00 | 630.00 | 615.00 | 625.00 | 2,223,600 | 0 |
| 10-Jan-2023 | 630.00 | 635.00 | 615.00 | 625.00 | 1,776,400 | 0 |
| 09-Jan-2023 | 610.00 | 635.00 | 610.00 | 625.00 | 10,086,000 | 0 |
| 06-Jan-2023 | 605.00 | 625.00 | 600.00 | 610.00 | 11,662,500 | 0 |
| 05-Jan-2023 | 650.00 | 650.00 | 600.00 | 605.00 | 25,154,700 | 0 |
| 04-Jan-2023 | 645.00 | 665.00 | 645.00 | 645.00 | 9,482,400 | 0 |
| 03-Jan-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 6,443,900 | 0 |
| 02-Jan-2023 | 635.00 | 645.00 | 635.00 | 640.00 | 2,584,500 | 0 |
| 30-Dec-2022 | 645.00 | 645.00 | 635.00 | 635.00 | 2,417,600 | 0 |
| 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 |