| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 795.00 | 805.00 | 760.00 | 770.00 | 118,700 | 0 |
| 29-Dec-2022 | 810.00 | 810.00 | 760.00 | 790.00 | 33,100 | 0 |
| 28-Dec-2022 | 790.00 | 790.00 | 760.00 | 790.00 | 63,600 | 0 |
| 27-Dec-2022 | 810.00 | 820.00 | 780.00 | 790.00 | 193,400 | 0 |
| 26-Dec-2022 | 750.00 | 815.00 | 745.00 | 790.00 | 131,100 | 0 |
| 23-Dec-2022 | 750.00 | 750.00 | 730.00 | 745.00 | 30,600 | 0 |
| 22-Dec-2022 | 720.00 | 750.00 | 720.00 | 740.00 | 40,500 | 0 |
| 21-Dec-2022 | 720.00 | 735.00 | 710.00 | 730.00 | 61,400 | 0 |
| 20-Dec-2022 | 725.00 | 735.00 | 720.00 | 735.00 | 107,600 | 0 |
| 19-Dec-2022 | 735.00 | 740.00 | 725.00 | 740.00 | 79,300 | 0 |
| 16-Dec-2022 | 735.00 | 760.00 | 720.00 | 740.00 | 134,500 | 0 |
| 15-Dec-2022 | 760.00 | 765.00 | 715.00 | 720.00 | 193,800 | 0 |
| 14-Dec-2022 | 750.00 | 765.00 | 710.00 | 740.00 | 72,100 | 0 |
| 13-Dec-2022 | 785.00 | 785.00 | 740.00 | 750.00 | 179,000 | 0 |
| 12-Dec-2022 | 780.00 | 780.00 | 760.00 | 765.00 | 177,100 | 0 |
| 09-Dec-2022 | 780.00 | 800.00 | 750.00 | 760.00 | 65,700 | 0 |
| 08-Dec-2022 | 755.00 | 780.00 | 735.00 | 780.00 | 114,600 | 0 |
| 07-Dec-2022 | 810.00 | 810.00 | 755.00 | 775.00 | 238,400 | 0 |
| 06-Dec-2022 | 785.00 | 820.00 | 765.00 | 785.00 | 151,200 | 0 |
| 05-Dec-2022 | 850.00 | 850.00 | 785.00 | 785.00 | 345,400 | 0 |
| 02-Dec-2022 | 800.00 | 870.00 | 800.00 | 820.00 | 263,700 | 0 |
| 01-Dec-2022 | 835.00 | 850.00 | 780.00 | 800.00 | 821,700 | 0 |
| 30-Nov-2022 | 845.00 | 860.00 | 820.00 | 825.00 | 429,000 | 0 |
| 29-Nov-2022 | 845.00 | 870.00 | 845.00 | 845.00 | 214,300 | 0 |
| 28-Nov-2022 | 850.00 | 850.00 | 820.00 | 845.00 | 247,400 | 0 |
| 25-Nov-2022 | 870.00 | 870.00 | 815.00 | 850.00 | 1,673,300 | 0 |
| 24-Nov-2022 | 930.00 | 930.00 | 845.00 | 870.00 | 1,244,000 | 0 |
| 23-Nov-2022 | 905.00 | 920.00 | 850.00 | 900.00 | 1,715,100 | 0 |
| 22-Nov-2022 | 1,060.00 | 1,060.00 | 850.00 | 900.00 | 9,161,900 | 0 |
| 21-Nov-2022 | 850.00 | 850.00 | 850.00 | 850.00 | 1,370,600 | 0 |
| 18-Nov-2022 | 690.00 | 700.00 | 675.00 | 680.00 | 493,200 | 0 |
| 17-Nov-2022 | 635.00 | 700.00 | 620.00 | 685.00 | 1,440,400 | 0 |
| 16-Nov-2022 | 630.00 | 650.00 | 615.00 | 630.00 | 229,900 | 0 |
| 15-Nov-2022 | 640.00 | 650.00 | 615.00 | 630.00 | 263,000 | 0 |
| 14-Nov-2022 | 625.00 | 660.00 | 625.00 | 635.00 | 308,200 | 0 |
| 11-Nov-2022 | 600.00 | 650.00 | 600.00 | 625.00 | 1,018,300 | 0 |
| 10-Nov-2022 | 645.00 | 660.00 | 600.00 | 605.00 | 3,018,400 | 0 |
| 09-Nov-2022 | 630.00 | 675.00 | 630.00 | 645.00 | 4,795,800 | 0 |
| 08-Nov-2022 | 675.00 | 675.00 | 675.00 | 675.00 | 370,300 | 0 |
| 07-Nov-2022 | 725.00 | 725.00 | 725.00 | 725.00 | 419,400 | 0 |
| 04-Nov-2022 | 830.00 | 850.00 | 775.00 | 775.00 | 1,047,300 | 0 |
| 03-Nov-2022 | 830.00 | 830.00 | 800.00 | 830.00 | 133,400 | 0 |
| 02-Nov-2022 | 820.00 | 850.00 | 790.00 | 820.00 | 519,300 | 0 |
| 01-Nov-2022 | 840.00 | 840.00 | 785.00 | 820.00 | 1,546,600 | 0 |
| 31-Oct-2022 | 880.00 | 880.00 | 830.00 | 840.00 | 655,600 | 0 |
| 28-Oct-2022 | 900.00 | 900.00 | 860.00 | 880.00 | 787,500 | 0 |
| 27-Oct-2022 | 940.00 | 940.00 | 875.00 | 900.00 | 801,600 | 0 |
| 26-Oct-2022 | 875.00 | 945.00 | 860.00 | 940.00 | 1,268,200 | 0 |
| 25-Oct-2022 | 870.00 | 890.00 | 865.00 | 875.00 | 306,000 | 0 |
| 24-Oct-2022 | 885.00 | 900.00 | 865.00 | 870.00 | 493,100 | 0 |
| 21-Oct-2022 | 830.00 | 885.00 | 820.00 | 885.00 | 606,600 | 0 |
| 20-Oct-2022 | 815.00 | 840.00 | 815.00 | 830.00 | 70,800 | 0 |
| 19-Oct-2022 | 805.00 | 820.00 | 805.00 | 815.00 | 380,200 | 0 |
| 18-Oct-2022 | 825.00 | 840.00 | 805.00 | 805.00 | 225,100 | 0 |
| 17-Oct-2022 | 825.00 | 825.00 | 810.00 | 815.00 | 586,500 | 0 |
| 14-Oct-2022 | 815.00 | 825.00 | 810.00 | 825.00 | 250,600 | 0 |
| 13-Oct-2022 | 840.00 | 840.00 | 815.00 | 815.00 | 362,400 | 0 |
| 12-Oct-2022 | 860.00 | 865.00 | 815.00 | 835.00 | 509,100 | 0 |
| 11-Oct-2022 | 815.00 | 900.00 | 815.00 | 860.00 | 826,200 | 0 |
| 10-Oct-2022 | 830.00 | 830.00 | 790.00 | 815.00 | 551,300 | 0 |
| 07-Oct-2022 | 835.00 | 835.00 | 805.00 | 825.00 | 559,200 | 0 |
| 06-Oct-2022 | 840.00 | 845.00 | 825.00 | 835.00 | 222,700 | 0 |
| 05-Oct-2022 | 845.00 | 860.00 | 835.00 | 840.00 | 212,500 | 0 |
| 04-Oct-2022 | 835.00 | 855.00 | 830.00 | 840.00 | 291,800 | 0 |
| 03-Oct-2022 | 825.00 | 840.00 | 815.00 | 835.00 | 1,018,400 | 0 |
| 30-Sep-2022 | 800.00 | 820.00 | 760.00 | 810.00 | 1,944,800 | 0 |
| 29-Sep-2022 | 805.00 | 855.00 | 795.00 | 800.00 | 581,600 | 0 |
| 28-Sep-2022 | 830.00 | 850.00 | 785.00 | 805.00 | 1,213,800 | 0 |
| 27-Sep-2022 | 835.00 | 850.00 | 825.00 | 830.00 | 292,400 | 0 |
| 26-Sep-2022 | 850.00 | 855.00 | 815.00 | 835.00 | 579,100 | 0 |
| 23-Sep-2022 | 870.00 | 885.00 | 830.00 | 855.00 | 360,800 | 0 |
| 22-Sep-2022 | 845.00 | 870.00 | 810.00 | 870.00 | 1,861,700 | 0 |
| 21-Sep-2022 | 885.00 | 910.00 | 840.00 | 845.00 | 2,022,800 | 0 |
| 20-Sep-2022 | 915.00 | 965.00 | 885.00 | 885.00 | 690,900 | 0 |
| 19-Sep-2022 | 955.00 | 990.00 | 920.00 | 920.00 | 891,200 | 0 |
| 16-Sep-2022 | 990.00 | 1,005.00 | 935.00 | 955.00 | 1,198,900 | 0 |
| 15-Sep-2022 | 915.00 | 1,050.00 | 915.00 | 985.00 | 3,724,600 | 0 |
| 14-Sep-2022 | 875.00 | 920.00 | 865.00 | 910.00 | 1,459,000 | 0 |
| 13-Sep-2022 | 915.00 | 950.00 | 865.00 | 890.00 | 4,064,300 | 0 |
| 12-Sep-2022 | 780.00 | 920.00 | 775.00 | 915.00 | 6,439,100 | 0 |
| 09-Sep-2022 | 790.00 | 790.00 | 760.00 | 780.00 | 253,000 | 0 |
| 08-Sep-2022 | 790.00 | 790.00 | 760.00 | 780.00 | 298,300 | 0 |
| 07-Sep-2022 | 800.00 | 800.00 | 760.00 | 775.00 | 333,200 | 0 |
| 06-Sep-2022 | 735.00 | 795.00 | 735.00 | 770.00 | 844,300 | 0 |
| 05-Sep-2022 | 730.00 | 750.00 | 725.00 | 735.00 | 396,800 | 0 |
| 02-Sep-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 250,200 | 0 |
| 01-Sep-2022 | 730.00 | 740.00 | 715.00 | 735.00 | 200,600 | 0 |
| 31-Aug-2022 | 725.00 | 745.00 | 710.00 | 730.00 | 261,000 | 0 |
| 30-Aug-2022 | 725.00 | 750.00 | 700.00 | 730.00 | 952,000 | 0 |
| 29-Aug-2022 | 760.00 | 775.00 | 720.00 | 725.00 | 1,147,700 | 0 |
| 26-Aug-2022 | 755.00 | 800.00 | 755.00 | 770.00 | 884,800 | 0 |
| 25-Aug-2022 | 815.00 | 825.00 | 750.00 | 750.00 | 2,337,600 | 0 |
| 24-Aug-2022 | 850.00 | 955.00 | 800.00 | 800.00 | 8,767,500 | 0 |
| 23-Aug-2022 | 815.00 | 825.00 | 780.00 | 805.00 | 1,037,400 | 0 |
| 22-Aug-2022 | 840.00 | 845.00 | 775.00 | 815.00 | 1,139,100 | 0 |
| 19-Aug-2022 | 845.00 | 860.00 | 800.00 | 830.00 | 1,671,000 | 0 |
| 18-Aug-2022 | 810.00 | 830.00 | 800.00 | 800.00 | 326,300 | 0 |
| 16-Aug-2022 | 795.00 | 815.00 | 790.00 | 810.00 | 74,600 | 0 |
| 15-Aug-2022 | 810.00 | 820.00 | 780.00 | 810.00 | 465,200 | 0 |
| 12-Aug-2022 | 810.00 | 815.00 | 775.00 | 810.00 | 239,200 | 0 |