| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 945.00 | 945.00 | 935.00 | 940.00 | 6,901,700 | 0 |
| 29-Dec-2022 | 940.00 | 950.00 | 930.00 | 940.00 | 7,909,900 | 0 |
| 28-Dec-2022 | 945.00 | 955.00 | 935.00 | 940.00 | 21,484,100 | 0 |
| 27-Dec-2022 | 940.00 | 955.00 | 935.00 | 945.00 | 25,214,800 | 0 |
| 26-Dec-2022 | 935.00 | 960.00 | 930.00 | 935.00 | 12,257,200 | 0 |
| 23-Dec-2022 | 945.00 | 950.00 | 925.00 | 935.00 | 5,453,900 | 0 |
| 22-Dec-2022 | 945.00 | 960.00 | 930.00 | 940.00 | 6,088,000 | 0 |
| 21-Dec-2022 | 920.00 | 960.00 | 915.00 | 940.00 | 10,594,300 | 0 |
| 20-Dec-2022 | 935.00 | 935.00 | 895.00 | 920.00 | 14,362,600 | 0 |
| 19-Dec-2022 | 965.00 | 985.00 | 925.00 | 930.00 | 20,192,300 | 0 |
| 16-Dec-2022 | 970.00 | 990.00 | 960.00 | 960.00 | 35,656,800 | 0 |
| 15-Dec-2022 | 940.00 | 975.00 | 940.00 | 965.00 | 11,223,900 | 0 |
| 14-Dec-2022 | 960.00 | 980.00 | 945.00 | 945.00 | 20,478,900 | 0 |
| 13-Dec-2022 | 920.00 | 975.00 | 915.00 | 960.00 | 14,395,300 | 0 |
| 12-Dec-2022 | 915.00 | 930.00 | 910.00 | 920.00 | 7,979,500 | 0 |
| 09-Dec-2022 | 930.00 | 935.00 | 915.00 | 920.00 | 6,570,400 | 0 |
| 08-Dec-2022 | 940.00 | 945.00 | 920.00 | 930.00 | 7,753,200 | 0 |
| 07-Dec-2022 | 935.00 | 950.00 | 930.00 | 935.00 | 7,429,400 | 0 |
| 06-Dec-2022 | 935.00 | 960.00 | 925.00 | 940.00 | 9,283,900 | 0 |
| 05-Dec-2022 | 955.00 | 970.00 | 930.00 | 935.00 | 10,449,700 | 0 |
| 02-Dec-2022 | 965.00 | 980.00 | 950.00 | 950.00 | 10,947,900 | 0 |
| 01-Dec-2022 | 975.00 | 985.00 | 960.00 | 965.00 | 12,611,600 | 0 |
| 30-Nov-2022 | 970.00 | 990.00 | 970.00 | 975.00 | 10,748,400 | 0 |
| 29-Nov-2022 | 965.00 | 980.00 | 960.00 | 970.00 | 9,317,500 | 0 |
| 28-Nov-2022 | 955.00 | 975.00 | 940.00 | 960.00 | 14,458,500 | 0 |
| 25-Nov-2022 | 990.00 | 1,000.00 | 945.00 | 955.00 | 31,822,100 | 0 |
| 24-Nov-2022 | 1,030.00 | 1,045.00 | 985.00 | 990.00 | 26,082,800 | 0 |
| 23-Nov-2022 | 995.00 | 1,045.00 | 995.00 | 1,030.00 | 51,810,400 | 0 |
| 22-Nov-2022 | 1,010.00 | 1,025.00 | 990.00 | 995.00 | 14,950,300 | 0 |
| 21-Nov-2022 | 990.00 | 1,035.00 | 985.00 | 1,010.00 | 44,886,900 | 0 |
| 18-Nov-2022 | 960.00 | 990.00 | 960.00 | 990.00 | 12,467,000 | 0 |
| 17-Nov-2022 | 955.00 | 975.00 | 945.00 | 960.00 | 9,996,800 | 0 |
| 16-Nov-2022 | 975.00 | 995.00 | 950.00 | 950.00 | 21,857,800 | 0 |
| 15-Nov-2022 | 995.00 | 1,010.00 | 970.00 | 970.00 | 21,654,600 | 0 |
| 14-Nov-2022 | 985.00 | 1,010.00 | 975.00 | 995.00 | 21,900,300 | 0 |
| 11-Nov-2022 | 945.00 | 990.00 | 945.00 | 985.00 | 26,552,500 | 0 |
| 10-Nov-2022 | 975.00 | 980.00 | 935.00 | 950.00 | 21,907,300 | 0 |
| 09-Nov-2022 | 1,000.00 | 1,010.00 | 965.00 | 975.00 | 34,709,300 | 0 |
| 08-Nov-2022 | 1,000.00 | 1,020.00 | 995.00 | 1,000.00 | 20,440,700 | 0 |
| 07-Nov-2022 | 1,010.00 | 1,025.00 | 1,000.00 | 1,005.00 | 23,261,600 | 0 |
| 04-Nov-2022 | 1,030.00 | 1,045.00 | 995.00 | 1,005.00 | 21,182,200 | 0 |
| 03-Nov-2022 | 1,020.00 | 1,045.00 | 1,005.00 | 1,025.00 | 30,612,100 | 0 |
| 02-Nov-2022 | 990.00 | 1,030.00 | 985.00 | 1,020.00 | 23,488,200 | 0 |
| 01-Nov-2022 | 990.00 | 1,010.00 | 985.00 | 990.00 | 23,197,600 | 0 |
| 31-Oct-2022 | 1,020.00 | 1,045.00 | 985.00 | 990.00 | 30,138,200 | 0 |
| 28-Oct-2022 | 1,025.00 | 1,050.00 | 1,015.00 | 1,015.00 | 25,333,400 | 0 |
| 27-Oct-2022 | 1,015.00 | 1,030.00 | 1,015.00 | 1,025.00 | 21,014,100 | 0 |
| 26-Oct-2022 | 1,065.00 | 1,075.00 | 1,000.00 | 1,015.00 | 54,256,900 | 0 |
| 25-Oct-2022 | 1,005.00 | 1,060.00 | 1,000.00 | 1,055.00 | 64,131,600 | 0 |
| 24-Oct-2022 | 1,000.00 | 1,020.00 | 990.00 | 1,000.00 | 22,786,700 | 0 |
| 21-Oct-2022 | 995.00 | 1,010.00 | 975.00 | 1,000.00 | 27,364,800 | 0 |
| 20-Oct-2022 | 1,020.00 | 1,025.00 | 995.00 | 995.00 | 22,071,800 | 0 |
| 19-Oct-2022 | 1,010.00 | 1,020.00 | 980.00 | 1,015.00 | 34,715,800 | 0 |
| 18-Oct-2022 | 1,005.00 | 1,040.00 | 990.00 | 1,005.00 | 37,845,700 | 0 |
| 17-Oct-2022 | 1,015.00 | 1,025.00 | 985.00 | 1,005.00 | 21,030,100 | 0 |
| 14-Oct-2022 | 1,045.00 | 1,065.00 | 1,005.00 | 1,015.00 | 28,130,200 | 0 |
| 13-Oct-2022 | 1,060.00 | 1,075.00 | 1,030.00 | 1,040.00 | 34,123,200 | 0 |
| 12-Oct-2022 | 1,060.00 | 1,080.00 | 1,010.00 | 1,065.00 | 68,469,900 | 0 |
| 11-Oct-2022 | 1,035.00 | 1,080.00 | 1,020.00 | 1,055.00 | 54,621,800 | 0 |
| 10-Oct-2022 | 1,025.00 | 1,045.00 | 1,000.00 | 1,030.00 | 35,142,100 | 0 |
| 07-Oct-2022 | 970.00 | 1,045.00 | 950.00 | 1,025.00 | 76,056,500 | 0 |
| 06-Oct-2022 | 990.00 | 1,000.00 | 955.00 | 965.00 | 39,804,500 | 0 |
| 05-Oct-2022 | 1,030.00 | 1,050.00 | 970.00 | 990.00 | 85,985,000 | 0 |
| 04-Oct-2022 | 960.00 | 1,040.00 | 960.00 | 1,020.00 | 79,724,000 | 0 |
| 03-Oct-2022 | 975.00 | 990.00 | 950.00 | 950.00 | 22,939,500 | 0 |
| 30-Sep-2022 | 985.00 | 985.00 | 940.00 | 975.00 | 32,381,400 | 0 |
| 29-Sep-2022 | 905.00 | 995.00 | 905.00 | 970.00 | 68,778,500 | 0 |
| 28-Sep-2022 | 905.00 | 915.00 | 890.00 | 900.00 | 16,065,500 | 0 |
| 27-Sep-2022 | 895.00 | 925.00 | 885.00 | 905.00 | 25,844,000 | 0 |
| 26-Sep-2022 | 905.00 | 915.00 | 885.00 | 895.00 | 24,338,700 | 0 |
| 23-Sep-2022 | 895.00 | 915.00 | 875.00 | 905.00 | 28,876,600 | 0 |
| 22-Sep-2022 | 890.00 | 910.00 | 885.00 | 895.00 | 28,445,500 | 0 |
| 21-Sep-2022 | 885.00 | 910.00 | 880.00 | 890.00 | 20,874,100 | 0 |
| 20-Sep-2022 | 915.00 | 915.00 | 870.00 | 890.00 | 32,675,700 | 0 |
| 19-Sep-2022 | 995.00 | 1,010.00 | 915.00 | 915.00 | 48,501,400 | 0 |
| 16-Sep-2022 | 995.00 | 1,010.00 | 950.00 | 980.00 | 49,301,700 | 0 |
| 15-Sep-2022 | 970.00 | 1,000.00 | 965.00 | 995.00 | 50,715,900 | 0 |
| 14-Sep-2022 | 1,030.00 | 1,055.00 | 975.00 | 980.00 | 57,408,600 | 0 |
| 13-Sep-2022 | 955.00 | 1,050.00 | 945.00 | 1,045.00 | 77,417,200 | 0 |
| 12-Sep-2022 | 1,055.00 | 1,070.00 | 985.00 | 985.00 | 38,638,700 | 0 |
| 09-Sep-2022 | 1,130.00 | 1,215.00 | 1,055.00 | 1,055.00 | 202,430,300 | 0 |
| 08-Sep-2022 | 985.00 | 1,140.00 | 985.00 | 1,130.00 | 197,509,100 | 0 |
| 07-Sep-2022 | 835.00 | 990.00 | 830.00 | 985.00 | 177,408,100 | 0 |
| 06-Sep-2022 | 780.00 | 840.00 | 775.00 | 835.00 | 52,741,000 | 0 |
| 05-Sep-2022 | 775.00 | 800.00 | 770.00 | 780.00 | 19,563,900 | 0 |
| 02-Sep-2022 | 795.00 | 805.00 | 775.00 | 785.00 | 25,742,300 | 0 |
| 01-Sep-2022 | 815.00 | 820.00 | 790.00 | 795.00 | 26,658,500 | 0 |
| 31-Aug-2022 | 835.00 | 845.00 | 805.00 | 810.00 | 51,985,100 | 0 |
| 30-Aug-2022 | 785.00 | 835.00 | 780.00 | 835.00 | 85,215,000 | 0 |
| 29-Aug-2022 | 765.00 | 790.00 | 755.00 | 780.00 | 50,006,000 | 0 |
| 26-Aug-2022 | 795.00 | 805.00 | 775.00 | 775.00 | 51,269,100 | 0 |
| 25-Aug-2022 | 810.00 | 825.00 | 790.00 | 795.00 | 48,236,300 | 0 |
| 24-Aug-2022 | 815.00 | 825.00 | 800.00 | 805.00 | 47,547,700 | 0 |
| 23-Aug-2022 | 805.00 | 825.00 | 800.00 | 815.00 | 36,410,200 | 0 |
| 22-Aug-2022 | 810.00 | 835.00 | 795.00 | 805.00 | 47,613,100 | 0 |
| 19-Aug-2022 | 805.00 | 820.00 | 790.00 | 805.00 | 33,855,600 | 0 |
| 18-Aug-2022 | 825.00 | 840.00 | 795.00 | 805.00 | 47,923,300 | 0 |
| 16-Aug-2022 | 820.00 | 845.00 | 810.00 | 825.00 | 59,121,000 | 0 |
| 15-Aug-2022 | 815.00 | 835.00 | 780.00 | 815.00 | 50,266,800 | 0 |
| 12-Aug-2022 | 825.00 | 835.00 | 800.00 | 805.00 | 29,422,600 | 0 |