| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 58.00 | 58.00 | 52.00 | 53.00 | 1,823,000 | 0 |
| 29-Dec-2022 | 57.00 | 57.00 | 52.00 | 53.00 | 641,800 | 0 |
| 28-Dec-2022 | 52.00 | 56.00 | 52.00 | 53.00 | 6,348,600 | 0 |
| 27-Dec-2022 | 52.00 | 53.00 | 51.00 | 52.00 | 524,200 | 0 |
| 26-Dec-2022 | 60.00 | 60.00 | 51.00 | 52.00 | 231,000 | 0 |
| 23-Dec-2022 | 55.00 | 55.00 | 51.00 | 52.00 | 689,900 | 0 |
| 22-Dec-2022 | 53.00 | 53.00 | 51.00 | 52.00 | 680,300 | 0 |
| 21-Dec-2022 | 55.00 | 55.00 | 51.00 | 53.00 | 444,700 | 0 |
| 20-Dec-2022 | 54.00 | 54.00 | 51.00 | 52.00 | 3,722,500 | 0 |
| 19-Dec-2022 | 54.00 | 55.00 | 52.00 | 54.00 | 2,657,200 | 0 |
| 16-Dec-2022 | 52.00 | 53.00 | 51.00 | 52.00 | 1,818,900 | 0 |
| 15-Dec-2022 | 58.00 | 58.00 | 52.00 | 52.00 | 1,415,900 | 0 |
| 14-Dec-2022 | 59.00 | 59.00 | 53.00 | 54.00 | 614,900 | 0 |
| 13-Dec-2022 | 60.00 | 60.00 | 53.00 | 55.00 | 3,873,400 | 0 |
| 12-Dec-2022 | 59.00 | 59.00 | 54.00 | 56.00 | 562,200 | 0 |
| 09-Dec-2022 | 55.00 | 57.00 | 55.00 | 56.00 | 459,900 | 0 |
| 08-Dec-2022 | 57.00 | 57.00 | 55.00 | 57.00 | 485,900 | 0 |
| 07-Dec-2022 | 57.00 | 58.00 | 55.00 | 57.00 | 660,100 | 0 |
| 06-Dec-2022 | 56.00 | 58.00 | 55.00 | 57.00 | 1,687,900 | 0 |
| 05-Dec-2022 | 57.00 | 57.00 | 55.00 | 55.00 | 1,718,800 | 0 |
| 02-Dec-2022 | 58.00 | 58.00 | 57.00 | 57.00 | 1,317,300 | 0 |
| 01-Dec-2022 | 58.00 | 58.00 | 57.00 | 58.00 | 883,700 | 0 |
| 30-Nov-2022 | 58.00 | 59.00 | 57.00 | 58.00 | 1,411,700 | 0 |
| 29-Nov-2022 | 57.00 | 58.00 | 57.00 | 58.00 | 483,900 | 0 |
| 28-Nov-2022 | 57.00 | 58.00 | 57.00 | 57.00 | 747,100 | 0 |
| 25-Nov-2022 | 59.00 | 59.00 | 57.00 | 57.00 | 505,900 | 0 |
| 24-Nov-2022 | 59.00 | 59.00 | 58.00 | 59.00 | 1,474,400 | 0 |
| 23-Nov-2022 | 58.00 | 60.00 | 57.00 | 59.00 | 1,822,300 | 0 |
| 22-Nov-2022 | 60.00 | 60.00 | 58.00 | 59.00 | 1,514,500 | 0 |
| 21-Nov-2022 | 60.00 | 60.00 | 59.00 | 60.00 | 158,000 | 0 |
| 18-Nov-2022 | 60.00 | 61.00 | 59.00 | 60.00 | 1,324,600 | 0 |
| 17-Nov-2022 | 61.00 | 61.00 | 59.00 | 60.00 | 1,548,500 | 0 |
| 16-Nov-2022 | 59.00 | 61.00 | 59.00 | 61.00 | 858,100 | 0 |
| 15-Nov-2022 | 60.00 | 61.00 | 59.00 | 59.00 | 1,336,600 | 0 |
| 14-Nov-2022 | 63.00 | 63.00 | 60.00 | 60.00 | 2,826,100 | 0 |
| 11-Nov-2022 | 63.00 | 63.00 | 61.00 | 63.00 | 751,300 | 0 |
| 10-Nov-2022 | 62.00 | 63.00 | 61.00 | 63.00 | 310,200 | 0 |
| 09-Nov-2022 | 63.00 | 63.00 | 61.00 | 63.00 | 1,048,300 | 0 |
| 08-Nov-2022 | 62.00 | 64.00 | 62.00 | 63.00 | 1,048,700 | 0 |
| 07-Nov-2022 | 64.00 | 65.00 | 62.00 | 63.00 | 1,976,300 | 0 |
| 04-Nov-2022 | 63.00 | 64.00 | 63.00 | 63.00 | 614,500 | 0 |
| 03-Nov-2022 | 65.00 | 66.00 | 62.00 | 64.00 | 4,027,000 | 0 |
| 02-Nov-2022 | 66.00 | 68.00 | 64.00 | 65.00 | 8,764,900 | 0 |
| 01-Nov-2022 | 66.00 | 66.00 | 64.00 | 66.00 | 1,240,600 | 0 |
| 31-Oct-2022 | 68.00 | 68.00 | 65.00 | 66.00 | 3,293,500 | 0 |
| 28-Oct-2022 | 68.00 | 70.00 | 67.00 | 68.00 | 5,224,000 | 0 |
| 27-Oct-2022 | 68.00 | 69.00 | 67.00 | 68.00 | 5,586,100 | 0 |
| 26-Oct-2022 | 68.00 | 71.00 | 67.00 | 68.00 | 3,214,100 | 0 |
| 25-Oct-2022 | 69.00 | 70.00 | 67.00 | 68.00 | 1,310,400 | 0 |
| 24-Oct-2022 | 68.00 | 71.00 | 67.00 | 69.00 | 3,588,100 | 0 |
| 21-Oct-2022 | 64.00 | 71.00 | 64.00 | 68.00 | 8,253,600 | 0 |
| 20-Oct-2022 | 64.00 | 67.00 | 64.00 | 65.00 | 1,228,000 | 0 |
| 19-Oct-2022 | 66.00 | 67.00 | 63.00 | 64.00 | 2,123,700 | 0 |
| 18-Oct-2022 | 68.00 | 68.00 | 65.00 | 66.00 | 3,886,700 | 0 |
| 17-Oct-2022 | 73.00 | 73.00 | 68.00 | 68.00 | 5,052,100 | 0 |
| 14-Oct-2022 | 76.00 | 77.00 | 73.00 | 73.00 | 2,016,600 | 0 |
| 13-Oct-2022 | 75.00 | 77.00 | 73.00 | 75.00 | 6,321,000 | 0 |
| 12-Oct-2022 | 73.00 | 76.00 | 73.00 | 75.00 | 14,125,100 | 0 |
| 11-Oct-2022 | 72.00 | 75.00 | 70.00 | 73.00 | 3,142,700 | 0 |
| 10-Oct-2022 | 71.00 | 73.00 | 71.00 | 72.00 | 878,300 | 0 |
| 07-Oct-2022 | 74.00 | 74.00 | 72.00 | 73.00 | 405,800 | 0 |
| 06-Oct-2022 | 74.00 | 74.00 | 72.00 | 74.00 | 2,337,000 | 0 |
| 05-Oct-2022 | 70.00 | 74.00 | 69.00 | 74.00 | 8,551,900 | 0 |
| 04-Oct-2022 | 70.00 | 71.00 | 69.00 | 70.00 | 952,500 | 0 |
| 03-Oct-2022 | 72.00 | 72.00 | 69.00 | 70.00 | 3,132,500 | 0 |
| 30-Sep-2022 | 73.00 | 74.00 | 71.00 | 72.00 | 4,033,300 | 0 |
| 29-Sep-2022 | 77.00 | 77.00 | 73.00 | 73.00 | 5,120,700 | 0 |
| 28-Sep-2022 | 77.00 | 79.00 | 76.00 | 76.00 | 9,030,700 | 0 |
| 27-Sep-2022 | 77.00 | 78.00 | 76.00 | 77.00 | 5,917,000 | 0 |
| 26-Sep-2022 | 78.00 | 78.00 | 75.00 | 77.00 | 2,512,800 | 0 |
| 23-Sep-2022 | 75.00 | 79.00 | 75.00 | 77.00 | 4,621,900 | 0 |
| 22-Sep-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 2,142,900 | 0 |
| 21-Sep-2022 | 75.00 | 81.00 | 75.00 | 75.00 | 20,720,600 | 0 |
| 20-Sep-2022 | 78.00 | 78.00 | 75.00 | 76.00 | 3,168,100 | 0 |
| 19-Sep-2022 | 83.00 | 83.00 | 78.00 | 78.00 | 10,308,600 | 0 |
| 16-Sep-2022 | 84.00 | 84.00 | 82.00 | 83.00 | 2,095,300 | 0 |
| 15-Sep-2022 | 84.00 | 85.00 | 82.00 | 84.00 | 4,717,200 | 0 |
| 14-Sep-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 4,681,300 | 0 |
| 13-Sep-2022 | 83.00 | 85.00 | 82.00 | 84.00 | 4,324,900 | 0 |
| 12-Sep-2022 | 86.00 | 86.00 | 83.00 | 83.00 | 12,437,200 | 0 |
| 09-Sep-2022 | 84.00 | 89.00 | 83.00 | 85.00 | 55,044,100 | 0 |
| 08-Sep-2022 | 83.00 | 85.00 | 83.00 | 83.00 | 2,516,100 | 0 |
| 07-Sep-2022 | 83.00 | 85.00 | 83.00 | 84.00 | 1,437,900 | 0 |
| 06-Sep-2022 | 83.00 | 85.00 | 83.00 | 85.00 | 1,250,400 | 0 |
| 05-Sep-2022 | 84.00 | 85.00 | 83.00 | 83.00 | 2,895,600 | 0 |
| 02-Sep-2022 | 83.00 | 87.00 | 83.00 | 85.00 | 8,991,700 | 0 |
| 01-Sep-2022 | 83.00 | 84.00 | 83.00 | 83.00 | 1,008,000 | 0 |
| 31-Aug-2022 | 84.00 | 85.00 | 83.00 | 83.00 | 1,401,400 | 0 |
| 30-Aug-2022 | 84.00 | 85.00 | 83.00 | 84.00 | 2,332,300 | 0 |
| 29-Aug-2022 | 85.00 | 86.00 | 84.00 | 84.00 | 3,033,200 | 0 |
| 26-Aug-2022 | 88.00 | 88.00 | 84.00 | 85.00 | 7,610,000 | 0 |
| 25-Aug-2022 | 83.00 | 88.00 | 83.00 | 85.00 | 14,100,200 | 0 |
| 24-Aug-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 733,800 | 0 |
| 23-Aug-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 1,178,700 | 0 |
| 22-Aug-2022 | 85.00 | 86.00 | 83.00 | 83.00 | 1,132,200 | 0 |
| 19-Aug-2022 | 85.00 | 85.00 | 84.00 | 85.00 | 1,069,800 | 0 |
| 18-Aug-2022 | 84.00 | 85.00 | 83.00 | 85.00 | 1,124,500 | 0 |
| 16-Aug-2022 | 85.00 | 85.00 | 83.00 | 84.00 | 1,543,600 | 0 |
| 15-Aug-2022 | 85.00 | 86.00 | 84.00 | 84.00 | 1,571,200 | 0 |
| 12-Aug-2022 | 87.00 | 88.00 | 85.00 | 85.00 | 2,146,900 | 0 |