| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 55.00 | 55.00 | 52.00 | 54.00 | 1,631,300 | 0 |
| 15-Mar-2023 | 55.00 | 55.00 | 53.00 | 55.00 | 745,300 | 0 |
| 14-Mar-2023 | 57.00 | 57.00 | 54.00 | 55.00 | 414,700 | 0 |
| 13-Mar-2023 | 60.00 | 60.00 | 56.00 | 56.00 | 796,500 | 0 |
| 10-Mar-2023 | 59.00 | 61.00 | 59.00 | 60.00 | 136,100 | 0 |
| 09-Mar-2023 | 60.00 | 62.00 | 59.00 | 59.00 | 453,500 | 0 |
| 08-Mar-2023 | 62.00 | 63.00 | 58.00 | 60.00 | 903,100 | 0 |
| 07-Mar-2023 | 64.00 | 66.00 | 61.00 | 62.00 | 459,500 | 0 |
| 06-Mar-2023 | 66.00 | 66.00 | 64.00 | 64.00 | 287,500 | 0 |
| 03-Mar-2023 | 67.00 | 67.00 | 66.00 | 66.00 | 264,000 | 0 |
| 02-Mar-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 119,500 | 0 |
| 01-Mar-2023 | 69.00 | 69.00 | 65.00 | 67.00 | 1,013,300 | 0 |
| 28-Feb-2023 | 67.00 | 69.00 | 66.00 | 69.00 | 106,900 | 0 |
| 27-Feb-2023 | 68.00 | 70.00 | 67.00 | 67.00 | 360,300 | 0 |
| 24-Feb-2023 | 71.00 | 71.00 | 68.00 | 69.00 | 635,100 | 0 |
| 23-Feb-2023 | 70.00 | 72.00 | 70.00 | 71.00 | 493,300 | 0 |
| 22-Feb-2023 | 70.00 | 72.00 | 70.00 | 70.00 | 130,100 | 0 |
| 21-Feb-2023 | 71.00 | 71.00 | 70.00 | 70.00 | 186,000 | 0 |
| 20-Feb-2023 | 71.00 | 72.00 | 70.00 | 71.00 | 673,700 | 0 |
| 17-Feb-2023 | 72.00 | 72.00 | 71.00 | 71.00 | 177,600 | 0 |
| 16-Feb-2023 | 73.00 | 74.00 | 70.00 | 72.00 | 284,000 | 0 |
| 15-Feb-2023 | 71.00 | 72.00 | 70.00 | 72.00 | 362,000 | 0 |
| 14-Feb-2023 | 71.00 | 72.00 | 70.00 | 71.00 | 103,400 | 0 |
| 13-Feb-2023 | 73.00 | 73.00 | 70.00 | 71.00 | 593,700 | 0 |
| 10-Feb-2023 | 74.00 | 74.00 | 71.00 | 73.00 | 286,600 | 0 |
| 09-Feb-2023 | 75.00 | 76.00 | 73.00 | 73.00 | 222,700 | 0 |
| 08-Feb-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 196,600 | 0 |
| 07-Feb-2023 | 73.00 | 77.00 | 73.00 | 74.00 | 254,600 | 0 |
| 06-Feb-2023 | 77.00 | 77.00 | 73.00 | 73.00 | 531,800 | 0 |
| 03-Feb-2023 | 77.00 | 77.00 | 74.00 | 76.00 | 375,100 | 0 |
| 02-Feb-2023 | 74.00 | 77.00 | 72.00 | 74.00 | 290,800 | 0 |
| 01-Feb-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 41,600 | 0 |
| 31-Jan-2023 | 74.00 | 74.00 | 74.00 | 74.00 | 8,800 | 0 |
| 30-Jan-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 43,000 | 0 |
| 27-Jan-2023 | 75.00 | 76.00 | 74.00 | 75.00 | 172,300 | 0 |
| 26-Jan-2023 | 75.00 | 75.00 | 74.00 | 75.00 | 77,900 | 0 |
| 25-Jan-2023 | 73.00 | 75.00 | 72.00 | 74.00 | 352,100 | 0 |
| 24-Jan-2023 | 73.00 | 75.00 | 72.00 | 73.00 | 252,400 | 0 |
| 20-Jan-2023 | 72.00 | 74.00 | 72.00 | 73.00 | 118,300 | 0 |
| 19-Jan-2023 | 73.00 | 74.00 | 70.00 | 72.00 | 269,000 | 0 |
| 18-Jan-2023 | 72.00 | 75.00 | 70.00 | 73.00 | 253,500 | 0 |
| 17-Jan-2023 | 75.00 | 75.00 | 73.00 | 73.00 | 182,900 | 0 |
| 16-Jan-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 280,100 | 0 |
| 13-Jan-2023 | 75.00 | 75.00 | 72.00 | 74.00 | 119,300 | 0 |
| 12-Jan-2023 | 71.00 | 74.00 | 70.00 | 72.00 | 194,800 | 0 |
| 11-Jan-2023 | 73.00 | 76.00 | 70.00 | 72.00 | 834,000 | 0 |
| 10-Jan-2023 | 75.00 | 77.00 | 73.00 | 73.00 | 304,400 | 0 |
| 09-Jan-2023 | 77.00 | 77.00 | 73.00 | 75.00 | 187,200 | 0 |
| 06-Jan-2023 | 76.00 | 77.00 | 74.00 | 75.00 | 845,500 | 0 |
| 05-Jan-2023 | 78.00 | 78.00 | 76.00 | 76.00 | 1,385,500 | 0 |
| 04-Jan-2023 | 79.00 | 79.00 | 78.00 | 78.00 | 318,600 | 0 |
| 03-Jan-2023 | 79.00 | 80.00 | 77.00 | 79.00 | 960,900 | 0 |
| 02-Jan-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 316,700 | 0 |
| 30-Dec-2022 | 80.00 | 81.00 | 78.00 | 78.00 | 1,018,700 | 0 |
| 29-Dec-2022 | 80.00 | 80.00 | 79.00 | 80.00 | 438,900 | 0 |
| 28-Dec-2022 | 78.00 | 82.00 | 77.00 | 79.00 | 1,737,600 | 0 |
| 27-Dec-2022 | 78.00 | 83.00 | 78.00 | 80.00 | 1,417,300 | 0 |
| 26-Dec-2022 | 83.00 | 83.00 | 78.00 | 79.00 | 1,389,200 | 0 |
| 23-Dec-2022 | 81.00 | 82.00 | 80.00 | 80.00 | 481,700 | 0 |
| 22-Dec-2022 | 81.00 | 81.00 | 79.00 | 80.00 | 495,100 | 0 |
| 21-Dec-2022 | 80.00 | 82.00 | 80.00 | 80.00 | 1,949,600 | 0 |
| 20-Dec-2022 | 88.00 | 92.00 | 80.00 | 81.00 | 20,914,000 | 0 |
| 19-Dec-2022 | 83.00 | 86.00 | 82.00 | 82.00 | 2,505,600 | 0 |
| 16-Dec-2022 | 82.00 | 83.00 | 81.00 | 82.00 | 1,724,500 | 0 |
| 15-Dec-2022 | 81.00 | 83.00 | 80.00 | 82.00 | 494,800 | 0 |
| 14-Dec-2022 | 83.00 | 83.00 | 81.00 | 81.00 | 240,500 | 0 |
| 13-Dec-2022 | 82.00 | 83.00 | 81.00 | 82.00 | 853,200 | 0 |
| 12-Dec-2022 | 80.00 | 82.00 | 80.00 | 82.00 | 417,700 | 0 |
| 09-Dec-2022 | 83.00 | 84.00 | 79.00 | 81.00 | 517,700 | 0 |
| 08-Dec-2022 | 83.00 | 83.00 | 80.00 | 82.00 | 1,379,300 | 0 |
| 07-Dec-2022 | 82.00 | 83.00 | 80.00 | 82.00 | 894,700 | 0 |
| 06-Dec-2022 | 84.00 | 88.00 | 82.00 | 82.00 | 5,506,300 | 0 |
| 05-Dec-2022 | 84.00 | 87.00 | 84.00 | 84.00 | 299,800 | 0 |
| 02-Dec-2022 | 80.00 | 87.00 | 80.00 | 85.00 | 405,900 | 0 |
| 01-Dec-2022 | 89.00 | 90.00 | 84.00 | 85.00 | 1,766,800 | 0 |
| 30-Nov-2022 | 87.00 | 90.00 | 86.00 | 87.00 | 2,042,000 | 0 |
| 29-Nov-2022 | 86.00 | 94.00 | 86.00 | 88.00 | 2,528,400 | 0 |
| 28-Nov-2022 | 89.00 | 92.00 | 85.00 | 87.00 | 2,781,800 | 0 |
| 25-Nov-2022 | 85.00 | 92.00 | 85.00 | 88.00 | 11,224,200 | 0 |
| 24-Nov-2022 | 85.00 | 85.00 | 83.00 | 84.00 | 1,014,500 | 0 |
| 23-Nov-2022 | 85.00 | 86.00 | 83.00 | 84.00 | 1,189,400 | 0 |
| 22-Nov-2022 | 88.00 | 88.00 | 84.00 | 86.00 | 1,360,000 | 0 |
| 21-Nov-2022 | 88.00 | 89.00 | 84.00 | 87.00 | 2,148,200 | 0 |
| 18-Nov-2022 | 84.00 | 92.00 | 81.00 | 88.00 | 13,119,800 | 0 |
| 17-Nov-2022 | 82.00 | 85.00 | 81.00 | 84.00 | 1,887,800 | 0 |
| 16-Nov-2022 | 83.00 | 83.00 | 81.00 | 83.00 | 350,500 | 0 |
| 15-Nov-2022 | 81.00 | 86.00 | 80.00 | 83.00 | 2,363,900 | 0 |
| 14-Nov-2022 | 81.00 | 83.00 | 81.00 | 81.00 | 324,000 | 0 |
| 11-Nov-2022 | 82.00 | 83.00 | 80.00 | 81.00 | 1,190,000 | 0 |
| 10-Nov-2022 | 82.00 | 82.00 | 80.00 | 81.00 | 560,200 | 0 |
| 09-Nov-2022 | 80.00 | 82.00 | 80.00 | 82.00 | 1,235,500 | 0 |
| 08-Nov-2022 | 81.00 | 83.00 | 80.00 | 81.00 | 1,901,000 | 0 |
| 07-Nov-2022 | 80.00 | 84.00 | 80.00 | 81.00 | 2,363,200 | 0 |
| 04-Nov-2022 | 82.00 | 83.00 | 80.00 | 80.00 | 1,950,500 | 0 |
| 03-Nov-2022 | 82.00 | 83.00 | 81.00 | 82.00 | 717,200 | 0 |
| 02-Nov-2022 | 82.00 | 84.00 | 81.00 | 83.00 | 1,736,200 | 0 |
| 01-Nov-2022 | 83.00 | 83.00 | 82.00 | 82.00 | 573,500 | 0 |
| 31-Oct-2022 | 82.00 | 86.00 | 82.00 | 83.00 | 621,400 | 0 |
| 28-Oct-2022 | 81.00 | 83.00 | 81.00 | 82.00 | 1,099,000 | 0 |
| 27-Oct-2022 | 82.00 | 82.00 | 81.00 | 82.00 | 608,400 | 0 |