| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 895.00 | 895.00 | 880.00 | 890.00 | 32,504,100 | 0 |
| 28-Dec-2022 | 865.00 | 895.00 | 865.00 | 890.00 | 39,756,000 | 0 |
| 27-Dec-2022 | 850.00 | 860.00 | 845.00 | 860.00 | 37,827,500 | 0 |
| 26-Dec-2022 | 845.00 | 855.00 | 845.00 | 850.00 | 38,024,400 | 0 |
| 23-Dec-2022 | 845.00 | 850.00 | 835.00 | 845.00 | 38,505,100 | 0 |
| 22-Dec-2022 | 850.00 | 860.00 | 845.00 | 850.00 | 41,851,900 | 0 |
| 21-Dec-2022 | 855.00 | 860.00 | 840.00 | 850.00 | 43,157,700 | 0 |
| 20-Dec-2022 | 815.00 | 855.00 | 810.00 | 850.00 | 52,322,500 | 0 |
| 19-Dec-2022 | 795.00 | 815.00 | 790.00 | 810.00 | 43,681,000 | 0 |
| 16-Dec-2022 | 810.00 | 815.00 | 795.00 | 795.00 | 28,977,400 | 0 |
| 15-Dec-2022 | 815.00 | 820.00 | 810.00 | 815.00 | 39,856,100 | 0 |
| 14-Dec-2022 | 820.00 | 830.00 | 810.00 | 815.00 | 53,316,600 | 0 |
| 13-Dec-2022 | 820.00 | 830.00 | 815.00 | 820.00 | 48,727,900 | 0 |
| 12-Dec-2022 | 820.00 | 830.00 | 805.00 | 820.00 | 50,222,300 | 0 |
| 09-Dec-2022 | 810.00 | 820.00 | 805.00 | 820.00 | 55,817,200 | 0 |
| 08-Dec-2022 | 800.00 | 810.00 | 795.00 | 810.00 | 48,736,200 | 0 |
| 07-Dec-2022 | 800.00 | 810.00 | 795.00 | 800.00 | 51,578,200 | 0 |
| 06-Dec-2022 | 800.00 | 805.00 | 790.00 | 800.00 | 40,410,100 | 0 |
| 05-Dec-2022 | 815.00 | 815.00 | 790.00 | 800.00 | 29,371,700 | 0 |
| 02-Dec-2022 | 830.00 | 830.00 | 810.00 | 815.00 | 37,498,300 | 0 |
| 01-Dec-2022 | 820.00 | 830.00 | 815.00 | 830.00 | 45,920,600 | 0 |
| 30-Nov-2022 | 815.00 | 825.00 | 805.00 | 820.00 | 63,182,300 | 0 |
| 29-Nov-2022 | 815.00 | 820.00 | 805.00 | 815.00 | 44,054,700 | 0 |
| 28-Nov-2022 | 810.00 | 820.00 | 800.00 | 815.00 | 62,266,400 | 0 |
| 25-Nov-2022 | 825.00 | 825.00 | 805.00 | 810.00 | 38,606,900 | 0 |
| 24-Nov-2022 | 850.00 | 850.00 | 815.00 | 830.00 | 24,743,200 | 0 |
| 23-Nov-2022 | 850.00 | 850.00 | 835.00 | 850.00 | 43,646,000 | 0 |
| 22-Nov-2022 | 860.00 | 860.00 | 830.00 | 850.00 | 36,796,500 | 0 |
| 21-Nov-2022 | 855.00 | 860.00 | 840.00 | 860.00 | 43,133,100 | 0 |
| 18-Nov-2022 | 860.00 | 875.00 | 845.00 | 860.00 | 38,495,400 | 0 |
| 17-Nov-2022 | 880.00 | 880.00 | 850.00 | 860.00 | 39,357,300 | 0 |
| 16-Nov-2022 | 905.00 | 905.00 | 870.00 | 880.00 | 41,730,900 | 0 |
| 15-Nov-2022 | 925.00 | 925.00 | 900.00 | 905.00 | 33,248,400 | 0 |
| 14-Nov-2022 | 900.00 | 935.00 | 895.00 | 925.00 | 48,694,900 | 0 |
| 11-Nov-2022 | 890.00 | 900.00 | 890.00 | 900.00 | 40,621,100 | 0 |
| 10-Nov-2022 | 900.00 | 900.00 | 865.00 | 890.00 | 40,885,500 | 0 |
| 09-Nov-2022 | 905.00 | 905.00 | 885.00 | 905.00 | 41,586,400 | 0 |
| 08-Nov-2022 | 900.00 | 905.00 | 895.00 | 905.00 | 47,399,100 | 0 |
| 07-Nov-2022 | 875.00 | 900.00 | 870.00 | 900.00 | 57,372,000 | 0 |
| 04-Nov-2022 | 875.00 | 880.00 | 860.00 | 875.00 | 46,337,100 | 0 |
| 03-Nov-2022 | 850.00 | 880.00 | 840.00 | 875.00 | 57,429,500 | 0 |
| 02-Nov-2022 | 830.00 | 860.00 | 825.00 | 850.00 | 63,446,000 | 0 |
| 01-Nov-2022 | 825.00 | 835.00 | 815.00 | 830.00 | 56,418,400 | 0 |
| 31-Oct-2022 | 850.00 | 850.00 | 820.00 | 830.00 | 37,986,500 | 0 |
| 28-Oct-2022 | 840.00 | 855.00 | 830.00 | 850.00 | 41,638,200 | 0 |
| 27-Oct-2022 | 855.00 | 870.00 | 840.00 | 855.00 | 44,514,400 | 0 |
| 26-Oct-2022 | 880.00 | 880.00 | 850.00 | 860.00 | 42,656,800 | 0 |
| 25-Oct-2022 | 900.00 | 900.00 | 875.00 | 885.00 | 39,153,600 | 0 |
| 24-Oct-2022 | 895.00 | 910.00 | 895.00 | 900.00 | 42,796,700 | 0 |
| 21-Oct-2022 | 905.00 | 905.00 | 890.00 | 900.00 | 48,868,200 | 0 |
| 20-Oct-2022 | 905.00 | 905.00 | 885.00 | 900.00 | 42,337,600 | 0 |
| 19-Oct-2022 | 885.00 | 915.00 | 880.00 | 905.00 | 57,692,800 | 0 |
| 18-Oct-2022 | 870.00 | 895.00 | 865.00 | 885.00 | 51,498,800 | 0 |
| 17-Oct-2022 | 870.00 | 875.00 | 860.00 | 870.00 | 48,405,400 | 0 |
| 14-Oct-2022 | 870.00 | 875.00 | 865.00 | 870.00 | 48,961,500 | 0 |
| 13-Oct-2022 | 845.00 | 880.00 | 845.00 | 870.00 | 50,898,100 | 0 |
| 12-Oct-2022 | 850.00 | 850.00 | 835.00 | 850.00 | 44,170,000 | 0 |
| 11-Oct-2022 | 860.00 | 860.00 | 845.00 | 850.00 | 48,035,600 | 0 |
| 10-Oct-2022 | 860.00 | 860.00 | 835.00 | 860.00 | 42,394,800 | 0 |
| 07-Oct-2022 | 860.00 | 870.00 | 855.00 | 865.00 | 43,249,000 | 0 |
| 06-Oct-2022 | 855.00 | 870.00 | 850.00 | 865.00 | 58,584,100 | 0 |
| 05-Oct-2022 | 855.00 | 860.00 | 845.00 | 855.00 | 42,258,800 | 0 |
| 04-Oct-2022 | 840.00 | 860.00 | 830.00 | 855.00 | 54,034,200 | 0 |
| 03-Oct-2022 | 825.00 | 845.00 | 815.00 | 840.00 | 44,169,800 | 0 |
| 30-Sep-2022 | 820.00 | 825.00 | 800.00 | 825.00 | 18,618,300 | 0 |
| 29-Sep-2022 | 830.00 | 830.00 | 800.00 | 820.00 | 43,325,200 | 0 |
| 28-Sep-2022 | 830.00 | 830.00 | 810.00 | 830.00 | 44,376,000 | 0 |
| 27-Sep-2022 | 835.00 | 840.00 | 810.00 | 830.00 | 42,088,200 | 0 |
| 26-Sep-2022 | 835.00 | 850.00 | 815.00 | 835.00 | 43,888,100 | 0 |
| 23-Sep-2022 | 830.00 | 840.00 | 815.00 | 835.00 | 42,193,400 | 0 |
| 22-Sep-2022 | 840.00 | 845.00 | 820.00 | 835.00 | 36,565,900 | 0 |
| 21-Sep-2022 | 890.00 | 890.00 | 840.00 | 840.00 | 14,126,700 | 0 |
| 20-Sep-2022 | 890.00 | 890.00 | 855.00 | 890.00 | 10,635,000 | 0 |
| 19-Sep-2022 | 890.00 | 895.00 | 855.00 | 890.00 | 13,204,400 | 0 |
| 16-Sep-2022 | 905.00 | 910.00 | 855.00 | 895.00 | 13,701,000 | 0 |
| 15-Sep-2022 | 930.00 | 930.00 | 890.00 | 910.00 | 10,372,800 | 0 |
| 14-Sep-2022 | 975.00 | 990.00 | 915.00 | 930.00 | 16,351,900 | 0 |
| 13-Sep-2022 | 1,015.00 | 1,015.00 | 965.00 | 975.00 | 15,128,500 | 0 |
| 12-Sep-2022 | 1,075.00 | 1,075.00 | 1,015.00 | 1,020.00 | 34,632,600 | 0 |
| 09-Sep-2022 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 39,351,700 | 0 |
| 08-Sep-2022 | 1,015.00 | 1,100.00 | 1,015.00 | 1,075.00 | 60,925,600 | 0 |
| 07-Sep-2022 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 40,356,300 | 0 |
| 06-Sep-2022 | 1,030.00 | 1,035.00 | 1,005.00 | 1,015.00 | 35,308,100 | 0 |
| 05-Sep-2022 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 39,679,500 | 0 |
| 02-Sep-2022 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 39,749,500 | 0 |
| 01-Sep-2022 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 44,702,200 | 0 |
| 31-Aug-2022 | 1,010.00 | 1,035.00 | 1,005.00 | 1,020.00 | 50,734,200 | 0 |
| 30-Aug-2022 | 965.00 | 1,015.00 | 965.00 | 1,010.00 | 61,028,200 | 0 |
| 29-Aug-2022 | 960.00 | 965.00 | 950.00 | 965.00 | 45,482,900 | 0 |
| 26-Aug-2022 | 975.00 | 980.00 | 950.00 | 965.00 | 37,777,700 | 0 |
| 25-Aug-2022 | 980.00 | 980.00 | 970.00 | 980.00 | 40,147,200 | 0 |
| 24-Aug-2022 | 980.00 | 1,000.00 | 975.00 | 980.00 | 38,399,500 | 0 |
| 23-Aug-2022 | 970.00 | 995.00 | 970.00 | 980.00 | 44,596,500 | 0 |
| 22-Aug-2022 | 970.00 | 970.00 | 965.00 | 970.00 | 39,636,800 | 0 |
| 19-Aug-2022 | 965.00 | 975.00 | 955.00 | 970.00 | 47,796,100 | 0 |
| 18-Aug-2022 | 965.00 | 975.00 | 950.00 | 965.00 | 37,209,500 | 0 |
| 16-Aug-2022 | 955.00 | 975.00 | 955.00 | 965.00 | 51,863,500 | 0 |
| 15-Aug-2022 | 960.00 | 960.00 | 950.00 | 955.00 | 36,716,500 | 0 |
| 12-Aug-2022 | 960.00 | 960.00 | 950.00 | 960.00 | 38,413,300 | 0 |
| 11-Aug-2022 | 970.00 | 975.00 | 955.00 | 960.00 | 37,375,700 | 0 |