| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 101.00 | 104.00 | 98.00 | 99.00 | 1,301,100 | 0 |
| 15-Mar-2023 | 101.00 | 104.00 | 101.00 | 101.00 | 568,500 | 0 |
| 14-Mar-2023 | 105.00 | 105.00 | 101.00 | 101.00 | 1,566,000 | 0 |
| 13-Mar-2023 | 100.00 | 105.00 | 100.00 | 105.00 | 727,900 | 0 |
| 10-Mar-2023 | 105.00 | 105.00 | 102.00 | 102.00 | 936,400 | 0 |
| 09-Mar-2023 | 105.00 | 105.00 | 103.00 | 105.00 | 1,562,600 | 0 |
| 08-Mar-2023 | 113.00 | 114.00 | 105.00 | 105.00 | 7,527,000 | 0 |
| 07-Mar-2023 | 105.00 | 116.00 | 102.00 | 112.00 | 20,369,100 | 0 |
| 06-Mar-2023 | 106.00 | 108.00 | 103.00 | 105.00 | 996,000 | 0 |
| 03-Mar-2023 | 108.00 | 109.00 | 105.00 | 106.00 | 2,068,700 | 0 |
| 02-Mar-2023 | 111.00 | 112.00 | 109.00 | 109.00 | 1,097,500 | 0 |
| 01-Mar-2023 | 108.00 | 111.00 | 108.00 | 111.00 | 1,727,600 | 0 |
| 28-Feb-2023 | 114.00 | 114.00 | 108.00 | 108.00 | 3,358,700 | 0 |
| 27-Feb-2023 | 114.00 | 128.00 | 111.00 | 111.00 | 19,515,700 | 0 |
| 24-Feb-2023 | 112.00 | 115.00 | 108.00 | 112.00 | 2,618,000 | 0 |
| 23-Feb-2023 | 116.00 | 116.00 | 109.00 | 111.00 | 1,642,400 | 0 |
| 22-Feb-2023 | 123.00 | 125.00 | 111.00 | 111.00 | 23,116,200 | 0 |
| 21-Feb-2023 | 108.00 | 117.00 | 107.00 | 117.00 | 9,402,300 | 0 |
| 20-Feb-2023 | 110.00 | 110.00 | 106.00 | 108.00 | 1,820,700 | 0 |
| 17-Feb-2023 | 110.00 | 112.00 | 108.00 | 109.00 | 1,309,600 | 0 |
| 16-Feb-2023 | 107.00 | 113.00 | 107.00 | 109.00 | 4,937,900 | 0 |
| 15-Feb-2023 | 113.00 | 122.00 | 113.00 | 113.00 | 16,159,300 | 0 |
| 14-Feb-2023 | 112.00 | 120.00 | 112.00 | 114.00 | 5,817,500 | 0 |
| 13-Feb-2023 | 124.00 | 138.00 | 107.00 | 112.00 | 60,436,700 | 0 |
| 10-Feb-2023 | 116.00 | 126.00 | 114.00 | 114.00 | 12,729,300 | 0 |
| 09-Feb-2023 | 113.00 | 135.00 | 108.00 | 122.00 | 23,387,200 | 0 |
| 08-Feb-2023 | 103.00 | 110.00 | 103.00 | 110.00 | 3,368,300 | 0 |
| 07-Feb-2023 | 104.00 | 106.00 | 103.00 | 106.00 | 1,573,600 | 0 |
| 06-Feb-2023 | 99.00 | 109.00 | 99.00 | 105.00 | 688,600 | 0 |
| 03-Feb-2023 | 100.00 | 108.00 | 100.00 | 106.00 | 1,997,000 | 0 |
| 02-Feb-2023 | 106.00 | 107.00 | 105.00 | 106.00 | 1,217,300 | 0 |
| 01-Feb-2023 | 103.00 | 108.00 | 103.00 | 105.00 | 1,770,600 | 0 |
| 31-Jan-2023 | 102.00 | 110.00 | 102.00 | 105.00 | 4,121,000 | 0 |
| 30-Jan-2023 | 98.00 | 104.00 | 98.00 | 102.00 | 1,762,300 | 0 |
| 27-Jan-2023 | 105.00 | 106.00 | 104.00 | 104.00 | 2,154,600 | 0 |
| 26-Jan-2023 | 105.00 | 107.00 | 103.00 | 104.00 | 2,104,100 | 0 |
| 25-Jan-2023 | 106.00 | 107.00 | 104.00 | 104.00 | 2,106,900 | 0 |
| 24-Jan-2023 | 101.00 | 109.00 | 101.00 | 105.00 | 6,293,500 | 0 |
| 20-Jan-2023 | 105.00 | 134.00 | 105.00 | 108.00 | 88,071,600 | 0 |
| 19-Jan-2023 | 104.00 | 113.00 | 104.00 | 107.00 | 7,214,000 | 0 |
| 18-Jan-2023 | 122.00 | 123.00 | 111.00 | 111.00 | 12,418,100 | 0 |
| 17-Jan-2023 | 111.00 | 123.00 | 111.00 | 119.00 | 6,551,800 | 0 |
| 16-Jan-2023 | 117.00 | 122.00 | 117.00 | 117.00 | 6,278,300 | 0 |
| 13-Jan-2023 | 134.00 | 134.00 | 125.00 | 125.00 | 5,533,400 | 0 |
| 12-Jan-2023 | 127.00 | 136.00 | 127.00 | 134.00 | 6,254,600 | 0 |
| 11-Jan-2023 | 126.00 | 151.00 | 126.00 | 136.00 | 24,065,200 | 0 |
| 10-Jan-2023 | 150.00 | 160.00 | 133.00 | 133.00 | 31,441,600 | 0 |
| 09-Jan-2023 | 128.00 | 144.00 | 120.00 | 142.00 | 16,012,400 | 0 |
| 06-Jan-2023 | 112.00 | 138.00 | 109.00 | 128.00 | 44,936,700 | 0 |
| 05-Jan-2023 | 103.00 | 110.00 | 103.00 | 105.00 | 2,853,700 | 0 |
| 04-Jan-2023 | 128.00 | 130.00 | 109.00 | 110.00 | 45,386,500 | 0 |
| 03-Jan-2023 | 97.00 | 111.00 | 97.00 | 109.00 | 4,699,900 | 0 |
| 02-Jan-2023 | 107.00 | 116.00 | 101.00 | 101.00 | 6,663,900 | 0 |
| 30-Dec-2022 | 112.00 | 114.00 | 105.00 | 105.00 | 891,800 | 0 |
| 29-Dec-2022 | 111.00 | 112.00 | 110.00 | 111.00 | 236,700 | 0 |
| 28-Dec-2022 | 108.00 | 114.00 | 108.00 | 111.00 | 323,300 | 0 |
| 27-Dec-2022 | 110.00 | 115.00 | 110.00 | 111.00 | 445,100 | 0 |
| 26-Dec-2022 | 113.00 | 115.00 | 110.00 | 110.00 | 628,100 | 0 |
| 23-Dec-2022 | 112.00 | 115.00 | 112.00 | 113.00 | 647,600 | 0 |
| 22-Dec-2022 | 109.00 | 116.00 | 109.00 | 112.00 | 684,300 | 0 |
| 21-Dec-2022 | 115.00 | 115.00 | 108.00 | 112.00 | 2,406,000 | 0 |
| 20-Dec-2022 | 124.00 | 128.00 | 116.00 | 116.00 | 7,885,900 | 0 |
| 19-Dec-2022 | 108.00 | 125.00 | 108.00 | 124.00 | 7,458,400 | 0 |
| 16-Dec-2022 | 110.00 | 116.00 | 110.00 | 115.00 | 265,100 | 0 |
| 15-Dec-2022 | 110.00 | 116.00 | 110.00 | 116.00 | 848,600 | 0 |
| 14-Dec-2022 | 111.00 | 115.00 | 111.00 | 113.00 | 390,400 | 0 |
| 13-Dec-2022 | 108.00 | 114.00 | 108.00 | 113.00 | 719,400 | 0 |
| 12-Dec-2022 | 117.00 | 118.00 | 110.00 | 112.00 | 1,298,300 | 0 |
| 09-Dec-2022 | 106.00 | 122.00 | 106.00 | 115.00 | 1,596,000 | 0 |
| 08-Dec-2022 | 119.00 | 120.00 | 111.00 | 113.00 | 1,041,600 | 0 |
| 07-Dec-2022 | 121.00 | 125.00 | 116.00 | 119.00 | 4,089,800 | 0 |
| 06-Dec-2022 | 115.00 | 116.00 | 111.00 | 114.00 | 571,300 | 0 |
| 05-Dec-2022 | 115.00 | 118.00 | 113.00 | 115.00 | 978,300 | 0 |
| 02-Dec-2022 | 113.00 | 118.00 | 113.00 | 114.00 | 1,016,900 | 0 |
| 01-Dec-2022 | 123.00 | 126.00 | 115.00 | 117.00 | 1,026,300 | 0 |
| 30-Nov-2022 | 126.00 | 126.00 | 123.00 | 123.00 | 272,300 | 0 |
| 29-Nov-2022 | 126.00 | 127.00 | 123.00 | 126.00 | 337,900 | 0 |
| 28-Nov-2022 | 128.00 | 128.00 | 126.00 | 126.00 | 138,900 | 0 |
| 25-Nov-2022 | 126.00 | 128.00 | 126.00 | 128.00 | 383,000 | 0 |
| 24-Nov-2022 | 126.00 | 128.00 | 125.00 | 126.00 | 694,400 | 0 |
| 23-Nov-2022 | 125.00 | 128.00 | 125.00 | 126.00 | 410,200 | 0 |
| 22-Nov-2022 | 127.00 | 129.00 | 125.00 | 125.00 | 361,200 | 0 |
| 21-Nov-2022 | 125.00 | 129.00 | 125.00 | 126.00 | 252,700 | 0 |
| 18-Nov-2022 | 129.00 | 129.00 | 125.00 | 125.00 | 435,000 | 0 |
| 17-Nov-2022 | 127.00 | 129.00 | 126.00 | 127.00 | 120,300 | 0 |
| 16-Nov-2022 | 128.00 | 130.00 | 127.00 | 127.00 | 361,600 | 0 |
| 15-Nov-2022 | 130.00 | 131.00 | 128.00 | 128.00 | 672,200 | 0 |
| 14-Nov-2022 | 130.00 | 132.00 | 128.00 | 130.00 | 249,700 | 0 |
| 11-Nov-2022 | 129.00 | 131.00 | 128.00 | 130.00 | 632,200 | 0 |
| 10-Nov-2022 | 128.00 | 130.00 | 127.00 | 129.00 | 845,400 | 0 |
| 09-Nov-2022 | 129.00 | 133.00 | 128.00 | 128.00 | 788,600 | 0 |
| 08-Nov-2022 | 130.00 | 130.00 | 127.00 | 127.00 | 726,600 | 0 |
| 07-Nov-2022 | 130.00 | 131.00 | 129.00 | 130.00 | 496,500 | 0 |
| 04-Nov-2022 | 132.00 | 132.00 | 130.00 | 130.00 | 1,169,800 | 0 |
| 03-Nov-2022 | 132.00 | 133.00 | 131.00 | 132.00 | 1,346,300 | 0 |
| 02-Nov-2022 | 130.00 | 142.00 | 128.00 | 132.00 | 20,605,500 | 0 |
| 01-Nov-2022 | 130.00 | 136.00 | 129.00 | 130.00 | 2,801,900 | 0 |
| 31-Oct-2022 | 130.00 | 131.00 | 128.00 | 130.00 | 615,400 | 0 |
| 28-Oct-2022 | 130.00 | 133.00 | 129.00 | 130.00 | 956,000 | 0 |
| 27-Oct-2022 | 130.00 | 132.00 | 130.00 | 130.00 | 659,500 | 0 |