| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Mar-2023 | 715.00 | 730.00 | 715.00 | 720.00 | 2,172,700 | 0 |
| 16-Mar-2023 | 710.00 | 725.00 | 710.00 | 715.00 | 1,626,600 | 0 |
| 15-Mar-2023 | 725.00 | 745.00 | 710.00 | 710.00 | 5,783,200 | 0 |
| 14-Mar-2023 | 740.00 | 740.00 | 725.00 | 725.00 | 3,022,000 | 0 |
| 13-Mar-2023 | 730.00 | 750.00 | 725.00 | 735.00 | 5,372,500 | 0 |
| 10-Mar-2023 | 725.00 | 735.00 | 725.00 | 730.00 | 2,228,300 | 0 |
| 09-Mar-2023 | 715.00 | 735.00 | 715.00 | 725.00 | 3,187,000 | 0 |
| 08-Mar-2023 | 725.00 | 730.00 | 710.00 | 715.00 | 3,627,600 | 0 |
| 07-Mar-2023 | 730.00 | 735.00 | 720.00 | 725.00 | 2,131,800 | 0 |
| 06-Mar-2023 | 750.00 | 760.00 | 715.00 | 730.00 | 4,512,700 | 0 |
| 03-Mar-2023 | 730.00 | 750.00 | 725.00 | 745.00 | 2,918,400 | 0 |
| 02-Mar-2023 | 745.00 | 750.00 | 730.00 | 730.00 | 3,106,000 | 0 |
| 01-Mar-2023 | 745.00 | 755.00 | 740.00 | 745.00 | 2,183,600 | 0 |
| 28-Feb-2023 | 750.00 | 785.00 | 745.00 | 745.00 | 7,956,600 | 0 |
| 27-Feb-2023 | 745.00 | 760.00 | 745.00 | 750.00 | 3,323,100 | 0 |
| 24-Feb-2023 | 780.00 | 780.00 | 740.00 | 745.00 | 12,722,500 | 0 |
| 23-Feb-2023 | 755.00 | 790.00 | 745.00 | 780.00 | 12,245,500 | 0 |
| 22-Feb-2023 | 745.00 | 760.00 | 740.00 | 750.00 | 8,343,700 | 0 |
| 21-Feb-2023 | 725.00 | 755.00 | 720.00 | 745.00 | 8,300,200 | 0 |
| 20-Feb-2023 | 770.00 | 780.00 | 720.00 | 725.00 | 9,844,500 | 0 |
| 17-Feb-2023 | 795.00 | 800.00 | 765.00 | 770.00 | 3,877,100 | 0 |
| 16-Feb-2023 | 800.00 | 805.00 | 785.00 | 795.00 | 4,343,200 | 0 |
| 15-Feb-2023 | 820.00 | 835.00 | 795.00 | 795.00 | 6,161,200 | 0 |
| 14-Feb-2023 | 830.00 | 845.00 | 815.00 | 820.00 | 6,111,000 | 0 |
| 13-Feb-2023 | 800.00 | 845.00 | 795.00 | 830.00 | 9,521,900 | 0 |
| 10-Feb-2023 | 820.00 | 825.00 | 795.00 | 800.00 | 6,424,000 | 0 |
| 09-Feb-2023 | 825.00 | 830.00 | 815.00 | 815.00 | 6,504,200 | 0 |
| 08-Feb-2023 | 840.00 | 850.00 | 815.00 | 820.00 | 6,903,100 | 0 |
| 07-Feb-2023 | 825.00 | 850.00 | 825.00 | 835.00 | 6,280,900 | 0 |
| 06-Feb-2023 | 835.00 | 850.00 | 825.00 | 825.00 | 6,497,500 | 0 |
| 03-Feb-2023 | 855.00 | 875.00 | 815.00 | 830.00 | 9,667,700 | 0 |
| 02-Feb-2023 | 875.00 | 895.00 | 855.00 | 855.00 | 8,551,100 | 0 |
| 01-Feb-2023 | 865.00 | 875.00 | 850.00 | 865.00 | 6,252,100 | 0 |
| 31-Jan-2023 | 860.00 | 875.00 | 850.00 | 860.00 | 6,098,700 | 0 |
| 30-Jan-2023 | 875.00 | 895.00 | 850.00 | 855.00 | 17,311,200 | 0 |
| 27-Jan-2023 | 885.00 | 930.00 | 870.00 | 875.00 | 17,758,900 | 0 |
| 26-Jan-2023 | 825.00 | 895.00 | 825.00 | 885.00 | 20,249,700 | 0 |
| 25-Jan-2023 | 785.00 | 835.00 | 780.00 | 825.00 | 12,684,300 | 0 |
| 24-Jan-2023 | 815.00 | 820.00 | 760.00 | 780.00 | 12,791,500 | 0 |
| 20-Jan-2023 | 835.00 | 840.00 | 815.00 | 815.00 | 8,499,000 | 0 |
| 19-Jan-2023 | 820.00 | 845.00 | 815.00 | 835.00 | 7,784,700 | 0 |
| 18-Jan-2023 | 850.00 | 850.00 | 820.00 | 820.00 | 4,912,500 | 0 |
| 17-Jan-2023 | 845.00 | 875.00 | 840.00 | 850.00 | 5,647,100 | 0 |
| 16-Jan-2023 | 830.00 | 855.00 | 820.00 | 845.00 | 4,972,100 | 0 |
| 13-Jan-2023 | 795.00 | 850.00 | 795.00 | 830.00 | 5,450,000 | 0 |
| 12-Jan-2023 | 910.00 | 920.00 | 850.00 | 850.00 | 9,967,400 | 0 |
| 11-Jan-2023 | 915.00 | 940.00 | 905.00 | 910.00 | 4,771,400 | 0 |
| 10-Jan-2023 | 935.00 | 945.00 | 910.00 | 915.00 | 7,001,400 | 0 |
| 09-Jan-2023 | 930.00 | 940.00 | 925.00 | 935.00 | 6,865,000 | 0 |
| 06-Jan-2023 | 925.00 | 945.00 | 910.00 | 930.00 | 4,932,100 | 0 |
| 05-Jan-2023 | 945.00 | 955.00 | 920.00 | 930.00 | 7,082,400 | 0 |
| 04-Jan-2023 | 945.00 | 965.00 | 940.00 | 950.00 | 22,688,300 | 0 |
| 03-Jan-2023 | 930.00 | 945.00 | 910.00 | 945.00 | 12,492,100 | 0 |
| 02-Jan-2023 | 940.00 | 945.00 | 925.00 | 935.00 | 5,842,700 | 0 |
| 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 |