| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 95.00 | 95.00 | 91.00 | 92.00 | 16,697,200 | 0 |
| 15-Mar-2023 | 96.00 | 98.00 | 92.00 | 95.00 | 13,594,000 | 0 |
| 14-Mar-2023 | 98.00 | 99.00 | 96.00 | 96.00 | 7,655,200 | 0 |
| 13-Mar-2023 | 98.00 | 98.00 | 95.00 | 98.00 | 5,893,400 | 0 |
| 10-Mar-2023 | 98.00 | 99.00 | 96.00 | 98.00 | 13,850,400 | 0 |
| 09-Mar-2023 | 98.00 | 99.00 | 97.00 | 98.00 | 5,761,900 | 0 |
| 08-Mar-2023 | 99.00 | 100.00 | 98.00 | 98.00 | 4,642,400 | 0 |
| 07-Mar-2023 | 101.00 | 102.00 | 99.00 | 99.00 | 7,272,400 | 0 |
| 06-Mar-2023 | 102.00 | 102.00 | 100.00 | 101.00 | 2,329,100 | 0 |
| 03-Mar-2023 | 101.00 | 102.00 | 101.00 | 102.00 | 3,457,600 | 0 |
| 02-Mar-2023 | 101.00 | 102.00 | 100.00 | 101.00 | 4,716,100 | 0 |
| 01-Mar-2023 | 101.00 | 101.00 | 100.00 | 100.00 | 6,254,100 | 0 |
| 28-Feb-2023 | 101.00 | 102.00 | 100.00 | 101.00 | 9,954,900 | 0 |
| 27-Feb-2023 | 101.00 | 103.00 | 100.00 | 101.00 | 6,649,200 | 0 |
| 24-Feb-2023 | 101.00 | 102.00 | 100.00 | 101.00 | 3,900,900 | 0 |
| 23-Feb-2023 | 101.00 | 102.00 | 100.00 | 101.00 | 5,733,900 | 0 |
| 22-Feb-2023 | 102.00 | 102.00 | 100.00 | 101.00 | 5,637,200 | 0 |
| 21-Feb-2023 | 102.00 | 103.00 | 101.00 | 101.00 | 3,883,100 | 0 |
| 20-Feb-2023 | 102.00 | 103.00 | 100.00 | 102.00 | 8,293,400 | 0 |
| 17-Feb-2023 | 103.00 | 104.00 | 101.00 | 102.00 | 4,253,400 | 0 |
| 16-Feb-2023 | 103.00 | 103.00 | 101.00 | 103.00 | 8,795,100 | 0 |
| 15-Feb-2023 | 104.00 | 104.00 | 102.00 | 103.00 | 4,312,700 | 0 |
| 14-Feb-2023 | 103.00 | 104.00 | 102.00 | 103.00 | 5,094,200 | 0 |
| 13-Feb-2023 | 102.00 | 107.00 | 101.00 | 102.00 | 23,990,600 | 0 |
| 10-Feb-2023 | 102.00 | 103.00 | 100.00 | 101.00 | 6,171,900 | 0 |
| 09-Feb-2023 | 103.00 | 105.00 | 102.00 | 102.00 | 5,696,800 | 0 |
| 08-Feb-2023 | 103.00 | 105.00 | 102.00 | 104.00 | 5,795,400 | 0 |
| 07-Feb-2023 | 104.00 | 105.00 | 102.00 | 104.00 | 7,024,800 | 0 |
| 06-Feb-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 11,697,500 | 0 |
| 03-Feb-2023 | 102.00 | 105.00 | 102.00 | 104.00 | 11,664,300 | 0 |
| 02-Feb-2023 | 102.00 | 104.00 | 101.00 | 102.00 | 11,769,100 | 0 |
| 01-Feb-2023 | 101.00 | 104.00 | 100.00 | 102.00 | 10,052,300 | 0 |
| 31-Jan-2023 | 101.00 | 103.00 | 100.00 | 100.00 | 6,863,500 | 0 |
| 30-Jan-2023 | 100.00 | 103.00 | 99.00 | 101.00 | 9,651,200 | 0 |
| 27-Jan-2023 | 100.00 | 108.00 | 99.00 | 100.00 | 38,448,500 | 0 |
| 26-Jan-2023 | 99.00 | 100.00 | 98.00 | 100.00 | 7,856,200 | 0 |
| 25-Jan-2023 | 98.00 | 100.00 | 97.00 | 99.00 | 6,007,100 | 0 |
| 24-Jan-2023 | 98.00 | 100.00 | 98.00 | 98.00 | 6,466,500 | 0 |
| 20-Jan-2023 | 99.00 | 100.00 | 98.00 | 98.00 | 9,281,700 | 0 |
| 19-Jan-2023 | 96.00 | 101.00 | 96.00 | 99.00 | 18,237,500 | 0 |
| 18-Jan-2023 | 97.00 | 98.00 | 96.00 | 97.00 | 6,446,700 | 0 |
| 17-Jan-2023 | 98.00 | 98.00 | 96.00 | 97.00 | 3,302,100 | 0 |
| 16-Jan-2023 | 97.00 | 98.00 | 95.00 | 97.00 | 8,402,300 | 0 |
| 13-Jan-2023 | 97.00 | 98.00 | 96.00 | 97.00 | 5,838,600 | 0 |
| 12-Jan-2023 | 96.00 | 98.00 | 96.00 | 97.00 | 4,528,700 | 0 |
| 11-Jan-2023 | 97.00 | 98.00 | 95.00 | 97.00 | 6,942,900 | 0 |
| 10-Jan-2023 | 98.00 | 98.00 | 95.00 | 97.00 | 13,436,600 | 0 |
| 09-Jan-2023 | 100.00 | 100.00 | 97.00 | 98.00 | 13,761,600 | 0 |
| 06-Jan-2023 | 100.00 | 100.00 | 98.00 | 99.00 | 11,821,300 | 0 |
| 05-Jan-2023 | 101.00 | 101.00 | 97.00 | 100.00 | 21,357,300 | 0 |
| 04-Jan-2023 | 102.00 | 103.00 | 100.00 | 101.00 | 8,622,400 | 0 |
| 03-Jan-2023 | 103.00 | 106.00 | 101.00 | 101.00 | 13,102,600 | 0 |
| 02-Jan-2023 | 99.00 | 104.00 | 98.00 | 103.00 | 23,863,000 | 0 |
| 30-Dec-2022 | 100.00 | 100.00 | 98.00 | 99.00 | 3,961,400 | 0 |
| 29-Dec-2022 | 99.00 | 100.00 | 98.00 | 99.00 | 5,285,600 | 0 |
| 28-Dec-2022 | 101.00 | 102.00 | 98.00 | 99.00 | 8,683,000 | 0 |
| 27-Dec-2022 | 99.00 | 102.00 | 98.00 | 101.00 | 9,510,400 | 0 |
| 26-Dec-2022 | 100.00 | 100.00 | 98.00 | 99.00 | 8,780,500 | 0 |
| 23-Dec-2022 | 102.00 | 103.00 | 98.00 | 100.00 | 14,573,500 | 0 |
| 22-Dec-2022 | 99.00 | 101.00 | 97.00 | 101.00 | 16,115,800 | 0 |
| 21-Dec-2022 | 99.00 | 99.00 | 97.00 | 99.00 | 17,964,100 | 0 |
| 20-Dec-2022 | 99.00 | 100.00 | 97.00 | 99.00 | 22,105,100 | 0 |
| 19-Dec-2022 | 101.00 | 101.00 | 99.00 | 99.00 | 8,343,700 | 0 |
| 16-Dec-2022 | 100.00 | 102.00 | 97.00 | 100.00 | 30,973,000 | 0 |
| 15-Dec-2022 | 102.00 | 105.00 | 100.00 | 100.00 | 31,638,300 | 0 |
| 14-Dec-2022 | 101.00 | 106.00 | 98.00 | 102.00 | 52,715,500 | 0 |
| 13-Dec-2022 | 97.00 | 101.00 | 97.00 | 100.00 | 62,351,500 | 0 |
| 12-Dec-2022 | 98.00 | 109.00 | 94.00 | 96.00 | 238,309,700 | 0 |
| 09-Dec-2022 | 104.00 | 109.00 | 97.00 | 98.00 | 118,933,200 | 0 |
| 08-Dec-2022 | 111.00 | 111.00 | 104.00 | 104.00 | 76,187,400 | 0 |
| 07-Dec-2022 | 119.00 | 122.00 | 111.00 | 111.00 | 73,126,400 | 0 |
| 06-Dec-2022 | 127.00 | 128.00 | 119.00 | 119.00 | 51,495,100 | 0 |
| 05-Dec-2022 | 116.00 | 133.00 | 115.00 | 127.00 | 69,574,500 | 0 |
| 02-Dec-2022 | 115.00 | 118.00 | 113.00 | 115.00 | 9,173,300 | 0 |
| 01-Dec-2022 | 120.00 | 121.00 | 113.00 | 113.00 | 12,544,800 | 0 |
| 30-Nov-2022 | 109.00 | 125.00 | 109.00 | 119.00 | 36,484,900 | 0 |
| 29-Nov-2022 | 113.00 | 113.00 | 110.00 | 112.00 | 13,778,100 | 0 |
| 28-Nov-2022 | 112.00 | 114.00 | 109.00 | 113.00 | 27,936,200 | 0 |
| 25-Nov-2022 | 111.00 | 115.00 | 111.00 | 112.00 | 21,306,200 | 0 |
| 24-Nov-2022 | 108.00 | 115.00 | 104.00 | 111.00 | 67,755,200 | 0 |
| 23-Nov-2022 | 100.00 | 118.00 | 100.00 | 107.00 | 214,965,800 | 0 |
| 22-Nov-2022 | 95.00 | 95.00 | 93.00 | 93.00 | 3,569,500 | 0 |
| 21-Nov-2022 | 94.00 | 96.00 | 93.00 | 94.00 | 4,093,500 | 0 |
| 18-Nov-2022 | 94.00 | 95.00 | 92.00 | 94.00 | 5,418,800 | 0 |
| 17-Nov-2022 | 94.00 | 95.00 | 93.00 | 95.00 | 2,712,900 | 0 |
| 16-Nov-2022 | 95.00 | 95.00 | 94.00 | 95.00 | 3,270,700 | 0 |
| 15-Nov-2022 | 95.00 | 96.00 | 94.00 | 95.00 | 4,118,200 | 0 |
| 14-Nov-2022 | 96.00 | 97.00 | 94.00 | 95.00 | 3,362,600 | 0 |
| 11-Nov-2022 | 95.00 | 97.00 | 95.00 | 96.00 | 4,060,700 | 0 |
| 10-Nov-2022 | 97.00 | 97.00 | 94.00 | 95.00 | 7,864,800 | 0 |
| 09-Nov-2022 | 96.00 | 97.00 | 94.00 | 96.00 | 4,247,100 | 0 |
| 08-Nov-2022 | 100.00 | 100.00 | 94.00 | 96.00 | 5,126,700 | 0 |
| 07-Nov-2022 | 98.00 | 100.00 | 94.00 | 96.00 | 14,603,800 | 0 |
| 04-Nov-2022 | 101.00 | 102.00 | 96.00 | 98.00 | 9,643,200 | 0 |
| 03-Nov-2022 | 98.00 | 102.00 | 96.00 | 101.00 | 6,355,900 | 0 |
| 02-Nov-2022 | 96.00 | 98.00 | 95.00 | 98.00 | 5,987,200 | 0 |
| 01-Nov-2022 | 100.00 | 100.00 | 93.00 | 96.00 | 36,635,300 | 0 |
| 31-Oct-2022 | 107.00 | 108.00 | 100.00 | 100.00 | 22,370,300 | 0 |
| 28-Oct-2022 | 111.00 | 111.00 | 106.00 | 107.00 | 5,250,800 | 0 |
| 27-Oct-2022 | 109.00 | 115.00 | 107.00 | 108.00 | 19,914,800 | 0 |