| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 635.00 | 655.00 | 610.00 | 610.00 | 373,800 | 0 |
| 15-Mar-2023 | 655.00 | 660.00 | 620.00 | 655.00 | 169,800 | 0 |
| 14-Mar-2023 | 650.00 | 670.00 | 645.00 | 655.00 | 47,300 | 0 |
| 13-Mar-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 63,900 | 0 |
| 10-Mar-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 51,400 | 0 |
| 09-Mar-2023 | 680.00 | 690.00 | 665.00 | 680.00 | 79,100 | 0 |
| 08-Mar-2023 | 680.00 | 690.00 | 660.00 | 680.00 | 134,900 | 0 |
| 07-Mar-2023 | 680.00 | 685.00 | 680.00 | 680.00 | 42,100 | 0 |
| 06-Mar-2023 | 690.00 | 690.00 | 670.00 | 685.00 | 105,200 | 0 |
| 03-Mar-2023 | 680.00 | 695.00 | 665.00 | 690.00 | 77,000 | 0 |
| 02-Mar-2023 | 700.00 | 700.00 | 675.00 | 680.00 | 128,400 | 0 |
| 01-Mar-2023 | 695.00 | 700.00 | 680.00 | 690.00 | 43,300 | 0 |
| 28-Feb-2023 | 700.00 | 700.00 | 680.00 | 695.00 | 71,000 | 0 |
| 27-Feb-2023 | 695.00 | 700.00 | 685.00 | 700.00 | 55,300 | 0 |
| 24-Feb-2023 | 700.00 | 705.00 | 695.00 | 695.00 | 113,800 | 0 |
| 23-Feb-2023 | 710.00 | 710.00 | 695.00 | 700.00 | 59,900 | 0 |
| 22-Feb-2023 | 695.00 | 715.00 | 695.00 | 710.00 | 84,000 | 0 |
| 21-Feb-2023 | 710.00 | 710.00 | 695.00 | 695.00 | 192,500 | 0 |
| 20-Feb-2023 | 715.00 | 715.00 | 700.00 | 710.00 | 99,500 | 0 |
| 17-Feb-2023 | 705.00 | 725.00 | 705.00 | 715.00 | 57,300 | 0 |
| 16-Feb-2023 | 710.00 | 725.00 | 700.00 | 705.00 | 124,600 | 0 |
| 15-Feb-2023 | 710.00 | 745.00 | 705.00 | 710.00 | 253,600 | 0 |
| 14-Feb-2023 | 725.00 | 735.00 | 700.00 | 710.00 | 108,800 | 0 |
| 13-Feb-2023 | 715.00 | 745.00 | 705.00 | 710.00 | 112,000 | 0 |
| 10-Feb-2023 | 715.00 | 720.00 | 700.00 | 715.00 | 117,100 | 0 |
| 09-Feb-2023 | 700.00 | 735.00 | 695.00 | 715.00 | 123,800 | 0 |
| 08-Feb-2023 | 705.00 | 715.00 | 700.00 | 710.00 | 100,600 | 0 |
| 07-Feb-2023 | 695.00 | 715.00 | 685.00 | 705.00 | 406,400 | 0 |
| 06-Feb-2023 | 695.00 | 700.00 | 675.00 | 690.00 | 73,200 | 0 |
| 03-Feb-2023 | 695.00 | 700.00 | 680.00 | 690.00 | 52,000 | 0 |
| 02-Feb-2023 | 685.00 | 705.00 | 680.00 | 695.00 | 29,200 | 0 |
| 01-Feb-2023 | 675.00 | 690.00 | 660.00 | 680.00 | 200,800 | 0 |
| 31-Jan-2023 | 695.00 | 700.00 | 655.00 | 675.00 | 605,900 | 0 |
| 30-Jan-2023 | 700.00 | 715.00 | 695.00 | 695.00 | 165,800 | 0 |
| 27-Jan-2023 | 710.00 | 715.00 | 700.00 | 710.00 | 76,600 | 0 |
| 26-Jan-2023 | 695.00 | 720.00 | 680.00 | 700.00 | 354,300 | 0 |
| 25-Jan-2023 | 715.00 | 720.00 | 700.00 | 710.00 | 75,000 | 0 |
| 24-Jan-2023 | 700.00 | 725.00 | 700.00 | 705.00 | 132,200 | 0 |
| 20-Jan-2023 | 685.00 | 700.00 | 660.00 | 700.00 | 294,600 | 0 |
| 19-Jan-2023 | 695.00 | 710.00 | 680.00 | 695.00 | 95,600 | 0 |
| 18-Jan-2023 | 725.00 | 750.00 | 680.00 | 695.00 | 358,200 | 0 |
| 17-Jan-2023 | 710.00 | 725.00 | 700.00 | 725.00 | 165,300 | 0 |
| 16-Jan-2023 | 715.00 | 715.00 | 705.00 | 710.00 | 41,000 | 0 |
| 13-Jan-2023 | 715.00 | 720.00 | 705.00 | 715.00 | 84,100 | 0 |
| 12-Jan-2023 | 715.00 | 730.00 | 700.00 | 715.00 | 137,100 | 0 |
| 11-Jan-2023 | 730.00 | 730.00 | 705.00 | 715.00 | 133,000 | 0 |
| 10-Jan-2023 | 745.00 | 745.00 | 710.00 | 740.00 | 159,500 | 0 |
| 09-Jan-2023 | 725.00 | 750.00 | 715.00 | 745.00 | 70,000 | 0 |
| 06-Jan-2023 | 725.00 | 770.00 | 720.00 | 725.00 | 168,500 | 0 |
| 05-Jan-2023 | 750.00 | 765.00 | 720.00 | 725.00 | 224,900 | 0 |
| 04-Jan-2023 | 800.00 | 800.00 | 740.00 | 770.00 | 194,200 | 0 |
| 03-Jan-2023 | 780.00 | 780.00 | 730.00 | 770.00 | 97,200 | 0 |
| 02-Jan-2023 | 770.00 | 800.00 | 765.00 | 780.00 | 77,600 | 0 |
| 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 |