| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 91.00 | 92.00 | 85.00 | 85.00 | 9,227,400 | 0 |
| 15-Mar-2023 | 98.00 | 98.00 | 91.00 | 91.00 | 5,980,000 | 0 |
| 14-Mar-2023 | 99.00 | 99.00 | 96.00 | 96.00 | 3,084,100 | 0 |
| 13-Mar-2023 | 98.00 | 100.00 | 98.00 | 99.00 | 3,375,900 | 0 |
| 10-Mar-2023 | 102.00 | 102.00 | 100.00 | 100.00 | 3,063,500 | 0 |
| 09-Mar-2023 | 102.00 | 105.00 | 101.00 | 102.00 | 7,731,300 | 0 |
| 08-Mar-2023 | 103.00 | 105.00 | 101.00 | 102.00 | 2,739,400 | 0 |
| 07-Mar-2023 | 105.00 | 105.00 | 103.00 | 103.00 | 2,371,500 | 0 |
| 06-Mar-2023 | 103.00 | 105.00 | 103.00 | 105.00 | 1,420,300 | 0 |
| 03-Mar-2023 | 106.00 | 106.00 | 103.00 | 103.00 | 2,299,300 | 0 |
| 02-Mar-2023 | 107.00 | 108.00 | 102.00 | 106.00 | 3,395,400 | 0 |
| 01-Mar-2023 | 104.00 | 111.00 | 104.00 | 106.00 | 12,546,400 | 0 |
| 28-Feb-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 1,314,400 | 0 |
| 27-Feb-2023 | 105.00 | 105.00 | 103.00 | 103.00 | 1,661,000 | 0 |
| 24-Feb-2023 | 106.00 | 107.00 | 104.00 | 104.00 | 3,309,300 | 0 |
| 23-Feb-2023 | 107.00 | 108.00 | 106.00 | 106.00 | 1,199,600 | 0 |
| 22-Feb-2023 | 107.00 | 108.00 | 105.00 | 106.00 | 2,368,700 | 0 |
| 21-Feb-2023 | 108.00 | 113.00 | 106.00 | 107.00 | 17,169,000 | 0 |
| 20-Feb-2023 | 106.00 | 109.00 | 106.00 | 108.00 | 2,711,600 | 0 |
| 17-Feb-2023 | 109.00 | 109.00 | 106.00 | 107.00 | 1,827,100 | 0 |
| 16-Feb-2023 | 107.00 | 110.00 | 107.00 | 108.00 | 2,463,700 | 0 |
| 15-Feb-2023 | 106.00 | 108.00 | 106.00 | 107.00 | 1,417,900 | 0 |
| 14-Feb-2023 | 108.00 | 108.00 | 106.00 | 106.00 | 2,119,800 | 0 |
| 13-Feb-2023 | 107.00 | 108.00 | 106.00 | 107.00 | 1,690,400 | 0 |
| 10-Feb-2023 | 109.00 | 110.00 | 107.00 | 107.00 | 3,251,900 | 0 |
| 09-Feb-2023 | 110.00 | 111.00 | 109.00 | 109.00 | 2,806,200 | 0 |
| 08-Feb-2023 | 109.00 | 114.00 | 108.00 | 110.00 | 17,849,700 | 0 |
| 07-Feb-2023 | 110.00 | 111.00 | 109.00 | 109.00 | 1,887,400 | 0 |
| 06-Feb-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 1,671,800 | 0 |
| 03-Feb-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 2,228,400 | 0 |
| 02-Feb-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 2,778,800 | 0 |
| 01-Feb-2023 | 109.00 | 110.00 | 107.00 | 110.00 | 1,997,600 | 0 |
| 31-Jan-2023 | 114.00 | 114.00 | 109.00 | 109.00 | 4,388,700 | 0 |
| 30-Jan-2023 | 109.00 | 118.00 | 109.00 | 113.00 | 15,582,400 | 0 |
| 27-Jan-2023 | 107.00 | 112.00 | 107.00 | 109.00 | 4,693,100 | 0 |
| 26-Jan-2023 | 104.00 | 111.00 | 104.00 | 107.00 | 15,221,800 | 0 |
| 25-Jan-2023 | 103.00 | 106.00 | 103.00 | 104.00 | 2,774,500 | 0 |
| 24-Jan-2023 | 102.00 | 104.00 | 102.00 | 103.00 | 2,434,400 | 0 |
| 20-Jan-2023 | 103.00 | 105.00 | 102.00 | 102.00 | 2,246,400 | 0 |
| 19-Jan-2023 | 102.00 | 103.00 | 101.00 | 103.00 | 1,681,400 | 0 |
| 18-Jan-2023 | 102.00 | 103.00 | 101.00 | 102.00 | 1,212,400 | 0 |
| 17-Jan-2023 | 101.00 | 103.00 | 101.00 | 102.00 | 1,736,600 | 0 |
| 16-Jan-2023 | 104.00 | 104.00 | 101.00 | 101.00 | 3,083,600 | 0 |
| 13-Jan-2023 | 103.00 | 105.00 | 101.00 | 103.00 | 3,176,300 | 0 |
| 12-Jan-2023 | 104.00 | 106.00 | 103.00 | 103.00 | 3,295,900 | 0 |
| 11-Jan-2023 | 100.00 | 107.00 | 99.00 | 103.00 | 28,180,200 | 0 |
| 10-Jan-2023 | 105.00 | 106.00 | 98.00 | 100.00 | 9,281,500 | 0 |
| 09-Jan-2023 | 108.00 | 110.00 | 102.00 | 105.00 | 7,805,300 | 0 |
| 06-Jan-2023 | 107.00 | 108.00 | 104.00 | 108.00 | 3,660,200 | 0 |
| 05-Jan-2023 | 112.00 | 112.00 | 106.00 | 107.00 | 5,957,300 | 0 |
| 04-Jan-2023 | 113.00 | 115.00 | 110.00 | 112.00 | 3,423,000 | 0 |
| 03-Jan-2023 | 117.00 | 117.00 | 109.00 | 112.00 | 5,322,000 | 0 |
| 02-Jan-2023 | 107.00 | 116.00 | 107.00 | 115.00 | 15,339,800 | 0 |
| 30-Dec-2022 | 107.00 | 111.00 | 107.00 | 107.00 | 8,049,900 | 0 |
| 29-Dec-2022 | 106.00 | 108.00 | 105.00 | 107.00 | 2,967,400 | 0 |
| 28-Dec-2022 | 108.00 | 111.00 | 106.00 | 106.00 | 10,784,400 | 0 |
| 27-Dec-2022 | 107.00 | 108.00 | 106.00 | 107.00 | 1,811,800 | 0 |
| 26-Dec-2022 | 107.00 | 109.00 | 107.00 | 107.00 | 1,931,000 | 0 |
| 23-Dec-2022 | 107.00 | 110.00 | 106.00 | 107.00 | 4,047,600 | 0 |
| 22-Dec-2022 | 105.00 | 108.00 | 105.00 | 107.00 | 5,420,700 | 0 |
| 21-Dec-2022 | 108.00 | 109.00 | 104.00 | 105.00 | 7,940,600 | 0 |
| 20-Dec-2022 | 114.00 | 114.00 | 108.00 | 108.00 | 11,673,900 | 0 |
| 19-Dec-2022 | 114.00 | 115.00 | 111.00 | 112.00 | 3,661,500 | 0 |
| 16-Dec-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 6,999,200 | 0 |
| 15-Dec-2022 | 121.00 | 121.00 | 113.00 | 116.00 | 12,225,600 | 0 |
| 14-Dec-2022 | 124.00 | 124.00 | 120.00 | 121.00 | 3,351,700 | 0 |
| 13-Dec-2022 | 122.00 | 124.00 | 121.00 | 124.00 | 4,019,200 | 0 |
| 12-Dec-2022 | 123.00 | 123.00 | 120.00 | 121.00 | 5,568,300 | 0 |
| 09-Dec-2022 | 124.00 | 124.00 | 122.00 | 123.00 | 2,484,600 | 0 |
| 08-Dec-2022 | 122.00 | 124.00 | 122.00 | 123.00 | 4,071,200 | 0 |
| 07-Dec-2022 | 125.00 | 126.00 | 122.00 | 122.00 | 6,271,700 | 0 |
| 06-Dec-2022 | 127.00 | 127.00 | 122.00 | 123.00 | 10,495,300 | 0 |
| 05-Dec-2022 | 128.00 | 129.00 | 126.00 | 127.00 | 12,020,500 | 0 |
| 02-Dec-2022 | 131.00 | 131.00 | 128.00 | 128.00 | 8,674,800 | 0 |
| 01-Dec-2022 | 134.00 | 135.00 | 130.00 | 131.00 | 12,102,100 | 0 |
| 30-Nov-2022 | 133.00 | 137.00 | 132.00 | 133.00 | 25,552,200 | 0 |
| 29-Nov-2022 | 134.00 | 134.00 | 132.00 | 133.00 | 6,729,900 | 0 |
| 28-Nov-2022 | 134.00 | 136.00 | 133.00 | 134.00 | 5,162,500 | 0 |
| 25-Nov-2022 | 135.00 | 136.00 | 133.00 | 134.00 | 6,314,700 | 0 |
| 24-Nov-2022 | 137.00 | 138.00 | 134.00 | 135.00 | 7,414,900 | 0 |
| 23-Nov-2022 | 133.00 | 138.00 | 133.00 | 135.00 | 30,074,500 | 0 |
| 22-Nov-2022 | 133.00 | 135.00 | 133.00 | 133.00 | 6,188,600 | 0 |
| 21-Nov-2022 | 134.00 | 136.00 | 133.00 | 133.00 | 5,276,300 | 0 |
| 18-Nov-2022 | 134.00 | 135.00 | 133.00 | 133.00 | 4,195,400 | 0 |
| 17-Nov-2022 | 135.00 | 138.00 | 133.00 | 134.00 | 12,712,500 | 0 |
| 16-Nov-2022 | 137.00 | 138.00 | 134.00 | 135.00 | 8,503,700 | 0 |
| 15-Nov-2022 | 139.00 | 140.00 | 135.00 | 137.00 | 28,592,200 | 0 |
| 14-Nov-2022 | 135.00 | 137.00 | 135.00 | 136.00 | 10,895,600 | 0 |
| 11-Nov-2022 | 137.00 | 139.00 | 134.00 | 135.00 | 32,403,600 | 0 |
| 10-Nov-2022 | 135.00 | 138.00 | 132.00 | 135.00 | 40,857,900 | 0 |
| 09-Nov-2022 | 133.00 | 135.00 | 132.00 | 134.00 | 10,736,100 | 0 |
| 08-Nov-2022 | 133.00 | 134.00 | 132.00 | 132.00 | 7,771,200 | 0 |
| 07-Nov-2022 | 133.00 | 136.00 | 131.00 | 132.00 | 34,455,800 | 0 |
| 04-Nov-2022 | 133.00 | 133.00 | 130.00 | 132.00 | 10,000,300 | 0 |
| 03-Nov-2022 | 135.00 | 135.00 | 131.00 | 133.00 | 9,566,900 | 0 |
| 02-Nov-2022 | 133.00 | 137.00 | 131.00 | 135.00 | 26,016,500 | 0 |
| 01-Nov-2022 | 137.00 | 138.00 | 131.00 | 132.00 | 21,246,800 | 0 |
| 31-Oct-2022 | 131.00 | 136.00 | 131.00 | 135.00 | 16,857,400 | 0 |
| 28-Oct-2022 | 130.00 | 140.00 | 130.00 | 131.00 | 38,057,300 | 0 |
| 27-Oct-2022 | 137.00 | 142.00 | 137.00 | 138.00 | 20,180,800 | 0 |