| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 575.00 | 595.00 | 570.00 | 585.00 | 5,371,300 | 0 |
| 28-Dec-2022 | 585.00 | 585.00 | 575.00 | 575.00 | 9,652,300 | 0 |
| 27-Dec-2022 | 585.00 | 590.00 | 570.00 | 585.00 | 3,828,200 | 0 |
| 26-Dec-2022 | 580.00 | 590.00 | 575.00 | 585.00 | 8,824,100 | 0 |
| 23-Dec-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 9,417,700 | 0 |
| 22-Dec-2022 | 570.00 | 580.00 | 560.00 | 580.00 | 19,098,700 | 0 |
| 21-Dec-2022 | 600.00 | 605.00 | 560.00 | 560.00 | 25,816,200 | 0 |
| 20-Dec-2022 | 600.00 | 615.00 | 595.00 | 600.00 | 13,967,600 | 0 |
| 19-Dec-2022 | 600.00 | 620.00 | 600.00 | 600.00 | 9,887,900 | 0 |
| 16-Dec-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 6,953,000 | 0 |
| 15-Dec-2022 | 595.00 | 610.00 | 595.00 | 605.00 | 10,564,600 | 0 |
| 14-Dec-2022 | 610.00 | 615.00 | 590.00 | 595.00 | 17,269,800 | 0 |
| 13-Dec-2022 | 635.00 | 635.00 | 605.00 | 610.00 | 12,383,100 | 0 |
| 12-Dec-2022 | 580.00 | 630.00 | 580.00 | 625.00 | 19,615,100 | 0 |
| 09-Dec-2022 | 610.00 | 610.00 | 575.00 | 580.00 | 16,017,800 | 0 |
| 08-Dec-2022 | 610.00 | 610.00 | 590.00 | 600.00 | 15,938,900 | 0 |
| 07-Dec-2022 | 625.00 | 630.00 | 605.00 | 610.00 | 13,626,800 | 0 |
| 06-Dec-2022 | 620.00 | 635.00 | 610.00 | 625.00 | 12,530,000 | 0 |
| 05-Dec-2022 | 655.00 | 670.00 | 610.00 | 620.00 | 28,207,200 | 0 |
| 02-Dec-2022 | 680.00 | 685.00 | 655.00 | 655.00 | 12,652,400 | 0 |
| 01-Dec-2022 | 675.00 | 685.00 | 665.00 | 680.00 | 25,017,000 | 0 |
| 30-Nov-2022 | 675.00 | 680.00 | 670.00 | 675.00 | 10,114,800 | 0 |
| 29-Nov-2022 | 665.00 | 675.00 | 660.00 | 675.00 | 15,680,100 | 0 |
| 28-Nov-2022 | 670.00 | 675.00 | 660.00 | 665.00 | 11,134,600 | 0 |
| 25-Nov-2022 | 690.00 | 690.00 | 650.00 | 660.00 | 11,847,400 | 0 |
| 24-Nov-2022 | 685.00 | 690.00 | 670.00 | 680.00 | 14,010,000 | 0 |
| 23-Nov-2022 | 675.00 | 685.00 | 665.00 | 680.00 | 12,650,300 | 0 |
| 22-Nov-2022 | 655.00 | 680.00 | 650.00 | 670.00 | 24,975,200 | 0 |
| 21-Nov-2022 | 620.00 | 655.00 | 615.00 | 650.00 | 28,615,700 | 0 |
| 18-Nov-2022 | 610.00 | 625.00 | 610.00 | 620.00 | 19,609,500 | 0 |
| 17-Nov-2022 | 625.00 | 625.00 | 610.00 | 610.00 | 23,758,000 | 0 |
| 16-Nov-2022 | 630.00 | 630.00 | 615.00 | 625.00 | 21,168,000 | 0 |
| 15-Nov-2022 | 625.00 | 630.00 | 615.00 | 630.00 | 20,165,200 | 0 |
| 14-Nov-2022 | 635.00 | 635.00 | 620.00 | 625.00 | 21,185,400 | 0 |
| 11-Nov-2022 | 640.00 | 640.00 | 615.00 | 635.00 | 24,153,100 | 0 |
| 10-Nov-2022 | 650.00 | 655.00 | 630.00 | 640.00 | 21,250,000 | 0 |
| 09-Nov-2022 | 640.00 | 655.00 | 635.00 | 645.00 | 17,093,600 | 0 |
| 08-Nov-2022 | 655.00 | 665.00 | 640.00 | 650.00 | 23,930,600 | 0 |
| 07-Nov-2022 | 645.00 | 665.00 | 645.00 | 650.00 | 17,209,900 | 0 |
| 04-Nov-2022 | 650.00 | 665.00 | 640.00 | 645.00 | 26,566,200 | 0 |
| 03-Nov-2022 | 650.00 | 660.00 | 640.00 | 650.00 | 23,690,600 | 0 |
| 02-Nov-2022 | 645.00 | 660.00 | 635.00 | 650.00 | 24,860,700 | 0 |
| 01-Nov-2022 | 645.00 | 645.00 | 630.00 | 645.00 | 22,327,800 | 0 |
| 31-Oct-2022 | 635.00 | 645.00 | 620.00 | 640.00 | 23,995,700 | 0 |
| 28-Oct-2022 | 655.00 | 660.00 | 620.00 | 630.00 | 31,564,000 | 0 |
| 27-Oct-2022 | 680.00 | 700.00 | 645.00 | 650.00 | 37,244,900 | 0 |
| 26-Oct-2022 | 665.00 | 675.00 | 655.00 | 670.00 | 23,668,100 | 0 |
| 25-Oct-2022 | 665.00 | 665.00 | 650.00 | 665.00 | 21,476,500 | 0 |
| 24-Oct-2022 | 670.00 | 670.00 | 645.00 | 655.00 | 20,816,000 | 0 |
| 21-Oct-2022 | 675.00 | 675.00 | 645.00 | 665.00 | 18,745,900 | 0 |
| 20-Oct-2022 | 670.00 | 675.00 | 660.00 | 675.00 | 20,642,500 | 0 |
| 19-Oct-2022 | 675.00 | 690.00 | 660.00 | 670.00 | 25,001,700 | 0 |
| 18-Oct-2022 | 645.00 | 690.00 | 640.00 | 670.00 | 34,817,200 | 0 |
| 17-Oct-2022 | 630.00 | 660.00 | 630.00 | 645.00 | 35,981,700 | 0 |
| 14-Oct-2022 | 630.00 | 640.00 | 625.00 | 635.00 | 25,210,400 | 0 |
| 13-Oct-2022 | 640.00 | 645.00 | 610.00 | 630.00 | 28,376,800 | 0 |
| 12-Oct-2022 | 645.00 | 655.00 | 625.00 | 640.00 | 27,448,500 | 0 |
| 11-Oct-2022 | 610.00 | 650.00 | 610.00 | 645.00 | 34,290,500 | 0 |
| 10-Oct-2022 | 630.00 | 630.00 | 605.00 | 620.00 | 35,037,200 | 0 |
| 07-Oct-2022 | 650.00 | 660.00 | 615.00 | 630.00 | 34,608,200 | 0 |
| 06-Oct-2022 | 645.00 | 655.00 | 635.00 | 650.00 | 30,382,900 | 0 |
| 05-Oct-2022 | 645.00 | 665.00 | 630.00 | 645.00 | 32,946,800 | 0 |
| 04-Oct-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 26,409,500 | 0 |
| 03-Oct-2022 | 650.00 | 655.00 | 640.00 | 640.00 | 31,565,900 | 0 |
| 30-Sep-2022 | 645.00 | 655.00 | 625.00 | 655.00 | 35,394,100 | 0 |
| 29-Sep-2022 | 650.00 | 660.00 | 635.00 | 650.00 | 30,400,500 | 0 |
| 28-Sep-2022 | 665.00 | 670.00 | 650.00 | 650.00 | 27,326,100 | 0 |
| 27-Sep-2022 | 655.00 | 675.00 | 645.00 | 665.00 | 34,436,900 | 0 |
| 26-Sep-2022 | 660.00 | 680.00 | 630.00 | 650.00 | 36,011,100 | 0 |
| 23-Sep-2022 | 665.00 | 670.00 | 660.00 | 660.00 | 29,276,200 | 0 |
| 22-Sep-2022 | 670.00 | 685.00 | 665.00 | 665.00 | 28,540,500 | 0 |
| 21-Sep-2022 | 675.00 | 690.00 | 670.00 | 670.00 | 28,912,600 | 0 |
| 20-Sep-2022 | 685.00 | 690.00 | 670.00 | 670.00 | 29,516,100 | 0 |
| 19-Sep-2022 | 670.00 | 690.00 | 665.00 | 680.00 | 30,110,100 | 0 |
| 16-Sep-2022 | 695.00 | 700.00 | 665.00 | 670.00 | 39,075,800 | 0 |
| 15-Sep-2022 | 700.00 | 710.00 | 680.00 | 685.00 | 31,646,700 | 0 |
| 14-Sep-2022 | 680.00 | 710.00 | 670.00 | 685.00 | 31,961,500 | 0 |
| 13-Sep-2022 | 675.00 | 685.00 | 665.00 | 680.00 | 36,685,900 | 0 |
| 12-Sep-2022 | 690.00 | 695.00 | 670.00 | 675.00 | 31,945,300 | 0 |
| 09-Sep-2022 | 695.00 | 705.00 | 690.00 | 690.00 | 27,613,800 | 0 |
| 08-Sep-2022 | 695.00 | 715.00 | 690.00 | 700.00 | 28,636,800 | 0 |
| 07-Sep-2022 | 705.00 | 705.00 | 685.00 | 695.00 | 26,209,700 | 0 |
| 06-Sep-2022 | 710.00 | 725.00 | 695.00 | 700.00 | 26,267,900 | 0 |
| 05-Sep-2022 | 700.00 | 710.00 | 690.00 | 705.00 | 27,092,000 | 0 |
| 02-Sep-2022 | 720.00 | 735.00 | 700.00 | 700.00 | 28,880,000 | 0 |
| 01-Sep-2022 | 715.00 | 730.00 | 715.00 | 715.00 | 27,153,600 | 0 |
| 31-Aug-2022 | 710.00 | 715.00 | 700.00 | 715.00 | 24,358,900 | 0 |
| 30-Aug-2022 | 730.00 | 735.00 | 705.00 | 710.00 | 27,089,000 | 0 |
| 29-Aug-2022 | 685.00 | 735.00 | 665.00 | 720.00 | 41,742,400 | 0 |
| 26-Aug-2022 | 695.00 | 705.00 | 685.00 | 690.00 | 50,953,400 | 0 |
| 25-Aug-2022 | 745.00 | 750.00 | 685.00 | 690.00 | 63,735,400 | 0 |
| 24-Aug-2022 | 685.00 | 745.00 | 660.00 | 735.00 | 73,770,300 | 0 |
| 23-Aug-2022 | 680.00 | 695.00 | 665.00 | 685.00 | 50,284,700 | 0 |
| 22-Aug-2022 | 715.00 | 725.00 | 675.00 | 680.00 | 21,536,600 | 0 |
| 19-Aug-2022 | 735.00 | 740.00 | 715.00 | 715.00 | 34,272,600 | 0 |
| 18-Aug-2022 | 690.00 | 735.00 | 680.00 | 735.00 | 33,467,700 | 0 |
| 16-Aug-2022 | 660.00 | 695.00 | 660.00 | 680.00 | 15,505,500 | 0 |
| 15-Aug-2022 | 695.00 | 705.00 | 660.00 | 665.00 | 23,682,800 | 0 |
| 12-Aug-2022 | 710.00 | 730.00 | 665.00 | 695.00 | 29,777,300 | 0 |
| 11-Aug-2022 | 695.00 | 720.00 | 695.00 | 710.00 | 17,951,900 | 0 |