| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 670.00 | 685.00 | 630.00 | 665.00 | 43,100 | 0 |
| 28-Dec-2022 | 675.00 | 680.00 | 665.00 | 670.00 | 31,600 | 0 |
| 27-Dec-2022 | 675.00 | 680.00 | 630.00 | 675.00 | 65,800 | 0 |
| 26-Dec-2022 | 680.00 | 680.00 | 665.00 | 675.00 | 24,500 | 0 |
| 23-Dec-2022 | 685.00 | 685.00 | 665.00 | 680.00 | 14,700 | 0 |
| 22-Dec-2022 | 680.00 | 685.00 | 670.00 | 685.00 | 92,800 | 0 |
| 21-Dec-2022 | 675.00 | 685.00 | 670.00 | 675.00 | 153,200 | 0 |
| 20-Dec-2022 | 680.00 | 690.00 | 680.00 | 680.00 | 61,200 | 0 |
| 19-Dec-2022 | 680.00 | 700.00 | 675.00 | 700.00 | 34,600 | 0 |
| 16-Dec-2022 | 695.00 | 695.00 | 680.00 | 680.00 | 52,100 | 0 |
| 15-Dec-2022 | 690.00 | 700.00 | 685.00 | 695.00 | 76,200 | 0 |
| 14-Dec-2022 | 645.00 | 695.00 | 645.00 | 685.00 | 73,300 | 0 |
| 13-Dec-2022 | 685.00 | 695.00 | 680.00 | 690.00 | 95,700 | 0 |
| 12-Dec-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 30,400 | 0 |
| 09-Dec-2022 | 690.00 | 700.00 | 690.00 | 695.00 | 20,700 | 0 |
| 08-Dec-2022 | 690.00 | 700.00 | 685.00 | 695.00 | 152,800 | 0 |
| 07-Dec-2022 | 695.00 | 710.00 | 695.00 | 695.00 | 140,500 | 0 |
| 06-Dec-2022 | 700.00 | 710.00 | 695.00 | 700.00 | 100,800 | 0 |
| 05-Dec-2022 | 695.00 | 710.00 | 695.00 | 700.00 | 50,600 | 0 |
| 02-Dec-2022 | 700.00 | 710.00 | 695.00 | 695.00 | 154,400 | 0 |
| 01-Dec-2022 | 715.00 | 720.00 | 695.00 | 700.00 | 459,100 | 0 |
| 30-Nov-2022 | 730.00 | 730.00 | 710.00 | 710.00 | 200,100 | 0 |
| 29-Nov-2022 | 720.00 | 745.00 | 700.00 | 730.00 | 1,862,100 | 0 |
| 28-Nov-2022 | 695.00 | 735.00 | 680.00 | 725.00 | 4,060,400 | 0 |
| 25-Nov-2022 | 675.00 | 710.00 | 675.00 | 690.00 | 318,600 | 0 |
| 24-Nov-2022 | 715.00 | 730.00 | 690.00 | 720.00 | 65,300 | 0 |
| 23-Nov-2022 | 725.00 | 730.00 | 675.00 | 720.00 | 1,043,100 | 0 |
| 22-Nov-2022 | 750.00 | 750.00 | 685.00 | 725.00 | 1,506,700 | 0 |
| 21-Nov-2022 | 690.00 | 805.00 | 665.00 | 735.00 | 2,108,700 | 0 |
| 18-Nov-2022 | 640.00 | 690.00 | 640.00 | 690.00 | 777,400 | 0 |
| 17-Nov-2022 | 635.00 | 640.00 | 635.00 | 640.00 | 186,900 | 0 |
| 16-Nov-2022 | 645.00 | 645.00 | 635.00 | 635.00 | 29,800 | 0 |
| 15-Nov-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 4,100 | 0 |
| 14-Nov-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 1,500 | 0 |
| 11-Nov-2022 | 640.00 | 640.00 | 630.00 | 630.00 | 79,100 | 0 |
| 10-Nov-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 8,600 | 0 |
| 09-Nov-2022 | 635.00 | 645.00 | 635.00 | 645.00 | 2,100 | 0 |
| 08-Nov-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 400 | 0 |
| 07-Nov-2022 | 635.00 | 645.00 | 635.00 | 640.00 | 13,500 | 0 |
| 04-Nov-2022 | 645.00 | 650.00 | 645.00 | 650.00 | 2,200 | 0 |
| 03-Nov-2022 | 635.00 | 650.00 | 635.00 | 650.00 | 36,400 | 0 |
| 02-Nov-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 79,600 | 0 |
| 01-Nov-2022 | 635.00 | 635.00 | 630.00 | 635.00 | 19,600 | 0 |
| 31-Oct-2022 | 635.00 | 640.00 | 635.00 | 635.00 | 14,000 | 0 |
| 28-Oct-2022 | 640.00 | 640.00 | 635.00 | 635.00 | 15,700 | 0 |
| 27-Oct-2022 | 650.00 | 660.00 | 645.00 | 645.00 | 2,800 | 0 |
| 26-Oct-2022 | 655.00 | 670.00 | 640.00 | 650.00 | 70,300 | 0 |
| 25-Oct-2022 | 655.00 | 655.00 | 655.00 | 655.00 | 9,000 | 0 |
| 24-Oct-2022 | 640.00 | 655.00 | 640.00 | 655.00 | 33,100 | 0 |
| 21-Oct-2022 | 640.00 | 650.00 | 640.00 | 650.00 | 9,300 | 0 |
| 20-Oct-2022 | 640.00 | 640.00 | 635.00 | 640.00 | 9,900 | 0 |
| 19-Oct-2022 | 635.00 | 640.00 | 635.00 | 640.00 | 5,200 | 0 |
| 18-Oct-2022 | 650.00 | 650.00 | 635.00 | 640.00 | 1,100 | 0 |
| 17-Oct-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 1,100 | 0 |
| 14-Oct-2022 | 655.00 | 655.00 | 630.00 | 635.00 | 14,900 | 0 |
| 13-Oct-2022 | 635.00 | 635.00 | 630.00 | 635.00 | 7,200 | 0 |
| 12-Oct-2022 | 630.00 | 645.00 | 630.00 | 640.00 | 17,400 | 0 |
| 11-Oct-2022 | 635.00 | 645.00 | 630.00 | 640.00 | 7,000 | 0 |
| 10-Oct-2022 | 630.00 | 640.00 | 630.00 | 640.00 | 18,300 | 0 |
| 07-Oct-2022 | 630.00 | 645.00 | 630.00 | 635.00 | 16,000 | 0 |
| 06-Oct-2022 | 640.00 | 645.00 | 625.00 | 630.00 | 236,800 | 0 |
| 05-Oct-2022 | 645.00 | 645.00 | 630.00 | 630.00 | 100,300 | 0 |
| 04-Oct-2022 | 645.00 | 655.00 | 625.00 | 650.00 | 199,700 | 0 |
| 03-Oct-2022 | 645.00 | 645.00 | 630.00 | 645.00 | 4,900 | 0 |
| 30-Sep-2022 | 635.00 | 650.00 | 615.00 | 645.00 | 114,500 | 0 |
| 29-Sep-2022 | 650.00 | 655.00 | 630.00 | 655.00 | 391,700 | 0 |
| 28-Sep-2022 | 650.00 | 680.00 | 635.00 | 655.00 | 66,300 | 0 |
| 27-Sep-2022 | 675.00 | 675.00 | 675.00 | 675.00 | 9,800 | 0 |
| 26-Sep-2022 | 670.00 | 695.00 | 670.00 | 675.00 | 1,500 | 0 |
| 23-Sep-2022 | 675.00 | 700.00 | 670.00 | 670.00 | 175,600 | 0 |
| 22-Sep-2022 | 695.00 | 705.00 | 675.00 | 680.00 | 128,700 | 0 |
| 21-Sep-2022 | 675.00 | 700.00 | 670.00 | 700.00 | 168,500 | 0 |
| 20-Sep-2022 | 695.00 | 705.00 | 660.00 | 705.00 | 188,600 | 0 |
| 19-Sep-2022 | 695.00 | 710.00 | 675.00 | 705.00 | 81,900 | 0 |
| 16-Sep-2022 | 710.00 | 710.00 | 685.00 | 705.00 | 16,600 | 0 |
| 15-Sep-2022 | 720.00 | 725.00 | 675.00 | 710.00 | 46,500 | 0 |
| 14-Sep-2022 | 695.00 | 710.00 | 690.00 | 705.00 | 31,400 | 0 |
| 13-Sep-2022 | 710.00 | 720.00 | 690.00 | 715.00 | 143,900 | 0 |
| 12-Sep-2022 | 700.00 | 740.00 | 685.00 | 740.00 | 30,600 | 0 |
| 09-Sep-2022 | 680.00 | 720.00 | 680.00 | 695.00 | 3,600 | 0 |
| 08-Sep-2022 | 705.00 | 705.00 | 705.00 | 705.00 | 8,400 | 0 |
| 07-Sep-2022 | 740.00 | 740.00 | 700.00 | 715.00 | 31,500 | 0 |
| 06-Sep-2022 | 730.00 | 730.00 | 715.00 | 725.00 | 8,800 | 0 |
| 05-Sep-2022 | 740.00 | 745.00 | 705.00 | 730.00 | 223,700 | 0 |
| 02-Sep-2022 | 750.00 | 770.00 | 720.00 | 750.00 | 71,000 | 0 |
| 01-Sep-2022 | 715.00 | 770.00 | 700.00 | 750.00 | 577,800 | 0 |
| 31-Aug-2022 | 675.00 | 700.00 | 670.00 | 695.00 | 354,000 | 0 |
| 30-Aug-2022 | 685.00 | 690.00 | 670.00 | 670.00 | 176,900 | 0 |
| 29-Aug-2022 | 670.00 | 675.00 | 670.00 | 670.00 | 38,000 | 0 |
| 26-Aug-2022 | 685.00 | 695.00 | 670.00 | 695.00 | 118,900 | 0 |
| 25-Aug-2022 | 660.00 | 685.00 | 660.00 | 685.00 | 80,100 | 0 |
| 24-Aug-2022 | 700.00 | 700.00 | 650.00 | 660.00 | 81,800 | 0 |
| 23-Aug-2022 | 660.00 | 705.00 | 660.00 | 685.00 | 20,300 | 0 |
| 22-Aug-2022 | 680.00 | 685.00 | 665.00 | 665.00 | 65,300 | 0 |
| 19-Aug-2022 | 685.00 | 690.00 | 680.00 | 685.00 | 67,200 | 0 |
| 18-Aug-2022 | 675.00 | 695.00 | 675.00 | 685.00 | 205,700 | 0 |
| 16-Aug-2022 | 710.00 | 740.00 | 685.00 | 720.00 | 34,500 | 0 |
| 15-Aug-2022 | 705.00 | 715.00 | 670.00 | 715.00 | 59,400 | 0 |
| 12-Aug-2022 | 710.00 | 710.00 | 700.00 | 700.00 | 8,800 | 0 |
| 11-Aug-2022 | 695.00 | 720.00 | 680.00 | 690.00 | 2,900 | 0 |