| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 907,500 | 0 |
| 28-Dec-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 3,968,400 | 0 |
| 27-Dec-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 2,168,200 | 0 |
| 26-Dec-2022 | 630.00 | 645.00 | 625.00 | 625.00 | 6,367,500 | 0 |
| 23-Dec-2022 | 635.00 | 650.00 | 630.00 | 630.00 | 7,988,000 | 0 |
| 22-Dec-2022 | 640.00 | 645.00 | 625.00 | 635.00 | 3,180,200 | 0 |
| 21-Dec-2022 | 630.00 | 650.00 | 625.00 | 640.00 | 4,857,700 | 0 |
| 20-Dec-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 1,615,800 | 0 |
| 19-Dec-2022 | 630.00 | 630.00 | 625.00 | 625.00 | 939,500 | 0 |
| 16-Dec-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 1,692,400 | 0 |
| 15-Dec-2022 | 625.00 | 635.00 | 625.00 | 630.00 | 1,424,800 | 0 |
| 14-Dec-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 4,529,000 | 0 |
| 13-Dec-2022 | 650.00 | 655.00 | 630.00 | 630.00 | 8,560,100 | 0 |
| 12-Dec-2022 | 650.00 | 665.00 | 640.00 | 655.00 | 8,257,000 | 0 |
| 09-Dec-2022 | 655.00 | 660.00 | 645.00 | 650.00 | 4,828,700 | 0 |
| 08-Dec-2022 | 675.00 | 675.00 | 640.00 | 655.00 | 8,099,200 | 0 |
| 07-Dec-2022 | 680.00 | 685.00 | 660.00 | 675.00 | 7,678,700 | 0 |
| 06-Dec-2022 | 655.00 | 685.00 | 650.00 | 680.00 | 13,370,000 | 0 |
| 05-Dec-2022 | 675.00 | 675.00 | 650.00 | 660.00 | 6,819,700 | 0 |
| 02-Dec-2022 | 675.00 | 700.00 | 670.00 | 675.00 | 10,342,000 | 0 |
| 01-Dec-2022 | 700.00 | 705.00 | 680.00 | 680.00 | 9,444,200 | 0 |
| 30-Nov-2022 | 695.00 | 700.00 | 685.00 | 685.00 | 8,789,100 | 0 |
| 29-Nov-2022 | 675.00 | 700.00 | 670.00 | 690.00 | 22,586,900 | 0 |
| 28-Nov-2022 | 675.00 | 755.00 | 640.00 | 675.00 | 99,910,000 | 0 |
| 25-Nov-2022 | 660.00 | 670.00 | 655.00 | 670.00 | 9,929,500 | 0 |
| 24-Nov-2022 | 655.00 | 665.00 | 640.00 | 660.00 | 12,601,400 | 0 |
| 23-Nov-2022 | 655.00 | 675.00 | 630.00 | 655.00 | 23,766,500 | 0 |
| 22-Nov-2022 | 635.00 | 660.00 | 630.00 | 655.00 | 14,845,100 | 0 |
| 21-Nov-2022 | 620.00 | 640.00 | 615.00 | 635.00 | 11,125,300 | 0 |
| 18-Nov-2022 | 610.00 | 630.00 | 605.00 | 620.00 | 9,150,700 | 0 |
| 17-Nov-2022 | 650.00 | 650.00 | 605.00 | 610.00 | 15,451,600 | 0 |
| 16-Nov-2022 | 655.00 | 655.00 | 635.00 | 650.00 | 9,824,200 | 0 |
| 15-Nov-2022 | 650.00 | 660.00 | 640.00 | 655.00 | 11,481,700 | 0 |
| 14-Nov-2022 | 640.00 | 675.00 | 635.00 | 645.00 | 31,728,100 | 0 |
| 11-Nov-2022 | 645.00 | 645.00 | 640.00 | 640.00 | 3,465,700 | 0 |
| 10-Nov-2022 | 650.00 | 670.00 | 630.00 | 645.00 | 23,683,500 | 0 |
| 09-Nov-2022 | 650.00 | 665.00 | 640.00 | 655.00 | 37,967,300 | 0 |
| 08-Nov-2022 | 615.00 | 655.00 | 610.00 | 645.00 | 38,057,000 | 0 |
| 07-Nov-2022 | 625.00 | 635.00 | 610.00 | 620.00 | 11,055,700 | 0 |
| 04-Nov-2022 | 625.00 | 635.00 | 600.00 | 625.00 | 19,542,900 | 0 |
| 03-Nov-2022 | 620.00 | 635.00 | 605.00 | 625.00 | 24,440,100 | 0 |
| 02-Nov-2022 | 595.00 | 625.00 | 580.00 | 620.00 | 42,636,400 | 0 |
| 01-Nov-2022 | 565.00 | 590.00 | 545.00 | 590.00 | 49,151,800 | 0 |
| 31-Oct-2022 | 570.00 | 575.00 | 560.00 | 565.00 | 6,310,100 | 0 |
| 28-Oct-2022 | 605.00 | 620.00 | 565.00 | 570.00 | 10,479,500 | 0 |
| 27-Oct-2022 | 620.00 | 620.00 | 605.00 | 605.00 | 8,063,300 | 0 |
| 26-Oct-2022 | 615.00 | 620.00 | 605.00 | 620.00 | 7,493,100 | 0 |
| 25-Oct-2022 | 620.00 | 630.00 | 610.00 | 615.00 | 9,207,000 | 0 |
| 24-Oct-2022 | 620.00 | 640.00 | 610.00 | 610.00 | 18,784,000 | 0 |
| 21-Oct-2022 | 625.00 | 625.00 | 605.00 | 620.00 | 9,234,500 | 0 |
| 20-Oct-2022 | 640.00 | 650.00 | 625.00 | 625.00 | 10,465,300 | 0 |
| 19-Oct-2022 | 640.00 | 660.00 | 630.00 | 640.00 | 13,373,400 | 0 |
| 18-Oct-2022 | 645.00 | 645.00 | 620.00 | 640.00 | 14,804,800 | 0 |
| 17-Oct-2022 | 630.00 | 640.00 | 600.00 | 640.00 | 16,352,500 | 0 |
| 14-Oct-2022 | 655.00 | 660.00 | 625.00 | 630.00 | 16,382,100 | 0 |
| 13-Oct-2022 | 640.00 | 650.00 | 605.00 | 650.00 | 21,965,500 | 0 |
| 12-Oct-2022 | 680.00 | 680.00 | 635.00 | 640.00 | 23,069,900 | 0 |
| 11-Oct-2022 | 685.00 | 685.00 | 660.00 | 680.00 | 15,307,800 | 0 |
| 10-Oct-2022 | 685.00 | 690.00 | 665.00 | 685.00 | 15,555,000 | 0 |
| 07-Oct-2022 | 690.00 | 695.00 | 670.00 | 685.00 | 15,970,100 | 0 |
| 06-Oct-2022 | 680.00 | 710.00 | 670.00 | 690.00 | 41,534,700 | 0 |
| 05-Oct-2022 | 660.00 | 700.00 | 655.00 | 680.00 | 43,242,600 | 0 |
| 04-Oct-2022 | 685.00 | 690.00 | 645.00 | 660.00 | 15,351,200 | 0 |
| 03-Oct-2022 | 710.00 | 715.00 | 680.00 | 685.00 | 16,133,700 | 0 |
| 30-Sep-2022 | 715.00 | 725.00 | 675.00 | 715.00 | 38,169,300 | 0 |
| 29-Sep-2022 | 775.00 | 780.00 | 725.00 | 725.00 | 38,981,400 | 0 |
| 28-Sep-2022 | 765.00 | 785.00 | 760.00 | 775.00 | 22,637,500 | 0 |
| 27-Sep-2022 | 770.00 | 790.00 | 745.00 | 765.00 | 37,206,100 | 0 |
| 26-Sep-2022 | 800.00 | 800.00 | 745.00 | 775.00 | 41,026,200 | 0 |
| 23-Sep-2022 | 805.00 | 805.00 | 745.00 | 800.00 | 55,402,600 | 0 |
| 22-Sep-2022 | 695.00 | 835.00 | 690.00 | 800.00 | 103,793,000 | 0 |
| 21-Sep-2022 | 695.00 | 695.00 | 665.00 | 695.00 | 15,651,400 | 0 |
| 20-Sep-2022 | 680.00 | 695.00 | 670.00 | 695.00 | 17,959,200 | 0 |
| 19-Sep-2022 | 670.00 | 695.00 | 645.00 | 680.00 | 29,161,000 | 0 |
| 16-Sep-2022 | 680.00 | 695.00 | 665.00 | 670.00 | 29,480,500 | 0 |
| 15-Sep-2022 | 640.00 | 700.00 | 635.00 | 680.00 | 98,999,500 | 0 |
| 14-Sep-2022 | 620.00 | 650.00 | 615.00 | 635.00 | 29,952,000 | 0 |
| 13-Sep-2022 | 590.00 | 665.00 | 585.00 | 625.00 | 133,886,500 | 0 |
| 12-Sep-2022 | 590.00 | 600.00 | 570.00 | 590.00 | 24,092,500 | 0 |
| 09-Sep-2022 | 520.00 | 590.00 | 520.00 | 590.00 | 56,123,900 | 0 |
| 08-Sep-2022 | 560.00 | 575.00 | 545.00 | 555.00 | 20,691,800 | 0 |
| 07-Sep-2022 | 575.00 | 580.00 | 545.00 | 560.00 | 21,789,100 | 0 |
| 06-Sep-2022 | 615.00 | 620.00 | 580.00 | 580.00 | 26,833,300 | 0 |
| 05-Sep-2022 | 615.00 | 635.00 | 610.00 | 620.00 | 40,346,500 | 0 |
| 02-Sep-2022 | 595.00 | 615.00 | 585.00 | 615.00 | 49,633,800 | 0 |
| 01-Sep-2022 | 595.00 | 600.00 | 575.00 | 590.00 | 16,360,300 | 0 |
| 31-Aug-2022 | 580.00 | 605.00 | 580.00 | 595.00 | 38,661,400 | 0 |
| 30-Aug-2022 | 570.00 | 585.00 | 565.00 | 580.00 | 25,634,600 | 0 |
| 29-Aug-2022 | 560.00 | 570.00 | 530.00 | 565.00 | 20,909,000 | 0 |
| 26-Aug-2022 | 600.00 | 600.00 | 555.00 | 560.00 | 42,334,100 | 0 |
| 25-Aug-2022 | 595.00 | 620.00 | 575.00 | 595.00 | 34,285,100 | 0 |
| 24-Aug-2022 | 585.00 | 615.00 | 585.00 | 605.00 | 66,719,000 | 0 |
| 23-Aug-2022 | 670.00 | 685.00 | 625.00 | 625.00 | 65,136,000 | 0 |
| 22-Aug-2022 | 675.00 | 695.00 | 625.00 | 670.00 | 98,393,600 | 0 |
| 19-Aug-2022 | 615.00 | 680.00 | 605.00 | 670.00 | 118,882,700 | 0 |
| 18-Aug-2022 | 560.00 | 615.00 | 555.00 | 610.00 | 73,346,100 | 0 |
| 16-Aug-2022 | 550.00 | 560.00 | 545.00 | 560.00 | 21,518,400 | 0 |
| 15-Aug-2022 | 555.00 | 570.00 | 545.00 | 550.00 | 26,986,100 | 0 |
| 12-Aug-2022 | 565.00 | 575.00 | 545.00 | 550.00 | 17,905,500 | 0 |
| 11-Aug-2022 | 525.00 | 575.00 | 525.00 | 565.00 | 59,365,100 | 0 |