| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 84.00 | 84.00 | 79.00 | 81.00 | 3,500 | 0 |
| 29-Dec-2022 | 82.00 | 83.00 | 81.00 | 81.00 | 5,600 | 0 |
| 28-Dec-2022 | 82.00 | 83.00 | 80.00 | 82.00 | 54,600 | 0 |
| 27-Dec-2022 | 82.00 | 84.00 | 82.00 | 83.00 | 79,600 | 0 |
| 26-Dec-2022 | 82.00 | 84.00 | 82.00 | 83.00 | 287,300 | 0 |
| 23-Dec-2022 | 80.00 | 82.00 | 79.00 | 82.00 | 147,300 | 0 |
| 22-Dec-2022 | 79.00 | 82.00 | 79.00 | 80.00 | 145,100 | 0 |
| 21-Dec-2022 | 84.00 | 84.00 | 76.00 | 80.00 | 785,600 | 0 |
| 20-Dec-2022 | 82.00 | 82.00 | 81.00 | 81.00 | 79,600 | 0 |
| 19-Dec-2022 | 83.00 | 83.00 | 80.00 | 81.00 | 87,800 | 0 |
| 16-Dec-2022 | 89.00 | 89.00 | 83.00 | 83.00 | 898,000 | 0 |
| 15-Dec-2022 | 81.00 | 103.00 | 80.00 | 89.00 | 737,100 | 0 |
| 14-Dec-2022 | 81.00 | 82.00 | 81.00 | 81.00 | 19,100 | 0 |
| 13-Dec-2022 | 82.00 | 82.00 | 80.00 | 82.00 | 14,200 | 0 |
| 12-Dec-2022 | 80.00 | 83.00 | 80.00 | 82.00 | 281,300 | 0 |
| 09-Dec-2022 | 80.00 | 82.00 | 80.00 | 81.00 | 34,000 | 0 |
| 08-Dec-2022 | 82.00 | 82.00 | 80.00 | 81.00 | 539,200 | 0 |
| 07-Dec-2022 | 82.00 | 82.00 | 81.00 | 81.00 | 172,300 | 0 |
| 06-Dec-2022 | 82.00 | 83.00 | 81.00 | 82.00 | 1,634,600 | 0 |
| 05-Dec-2022 | 82.00 | 83.00 | 82.00 | 82.00 | 423,000 | 0 |
| 02-Dec-2022 | 82.00 | 83.00 | 82.00 | 82.00 | 209,300 | 0 |
| 01-Dec-2022 | 82.00 | 83.00 | 82.00 | 83.00 | 531,100 | 0 |
| 30-Nov-2022 | 82.00 | 83.00 | 82.00 | 82.00 | 645,000 | 0 |
| 29-Nov-2022 | 82.00 | 83.00 | 82.00 | 82.00 | 109,100 | 0 |
| 28-Nov-2022 | 84.00 | 84.00 | 82.00 | 82.00 | 1,089,800 | 0 |
| 25-Nov-2022 | 88.00 | 95.00 | 82.00 | 83.00 | 45,625,900 | 0 |
| 24-Nov-2022 | 80.00 | 89.00 | 80.00 | 88.00 | 990,500 | 0 |
| 23-Nov-2022 | 82.00 | 82.00 | 81.00 | 82.00 | 29,400 | 0 |
| 22-Nov-2022 | 81.00 | 83.00 | 81.00 | 82.00 | 111,900 | 0 |
| 21-Nov-2022 | 83.00 | 83.00 | 81.00 | 81.00 | 7,200 | 0 |
| 18-Nov-2022 | 83.00 | 83.00 | 83.00 | 83.00 | 500 | 0 |
| 17-Nov-2022 | 83.00 | 84.00 | 81.00 | 83.00 | 77,300 | 0 |
| 16-Nov-2022 | 81.00 | 84.00 | 81.00 | 83.00 | 50,800 | 0 |
| 15-Nov-2022 | 81.00 | 84.00 | 80.00 | 84.00 | 100,300 | 0 |
| 14-Nov-2022 | 82.00 | 83.00 | 81.00 | 81.00 | 24,100 | 0 |
| 11-Nov-2022 | 83.00 | 85.00 | 79.00 | 81.00 | 284,300 | 0 |
| 10-Nov-2022 | 82.00 | 84.00 | 81.00 | 84.00 | 35,500 | 0 |
| 09-Nov-2022 | 82.00 | 83.00 | 81.00 | 83.00 | 56,500 | 0 |
| 08-Nov-2022 | 85.00 | 85.00 | 82.00 | 83.00 | 115,900 | 0 |
| 07-Nov-2022 | 83.00 | 85.00 | 81.00 | 85.00 | 96,700 | 0 |
| 04-Nov-2022 | 82.00 | 83.00 | 81.00 | 83.00 | 27,700 | 0 |
| 03-Nov-2022 | 81.00 | 83.00 | 81.00 | 83.00 | 7,000 | 0 |
| 02-Nov-2022 | 82.00 | 83.00 | 80.00 | 82.00 | 36,400 | 0 |
| 01-Nov-2022 | 83.00 | 83.00 | 80.00 | 82.00 | 95,900 | 0 |
| 31-Oct-2022 | 83.00 | 84.00 | 81.00 | 83.00 | 11,100 | 0 |
| 28-Oct-2022 | 83.00 | 85.00 | 80.00 | 83.00 | 174,300 | 0 |
| 27-Oct-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 164,000 | 0 |
| 26-Oct-2022 | 84.00 | 85.00 | 81.00 | 84.00 | 92,500 | 0 |
| 25-Oct-2022 | 81.00 | 86.00 | 78.00 | 83.00 | 307,600 | 0 |
| 24-Oct-2022 | 83.00 | 83.00 | 79.00 | 81.00 | 1,150,400 | 0 |
| 21-Oct-2022 | 83.00 | 83.00 | 81.00 | 83.00 | 82,800 | 0 |
| 20-Oct-2022 | 88.00 | 88.00 | 82.00 | 84.00 | 950,300 | 0 |
| 19-Oct-2022 | 87.00 | 89.00 | 83.00 | 88.00 | 241,500 | 0 |
| 18-Oct-2022 | 84.00 | 85.00 | 81.00 | 85.00 | 83,400 | 0 |
| 17-Oct-2022 | 85.00 | 86.00 | 83.00 | 85.00 | 122,300 | 0 |
| 14-Oct-2022 | 82.00 | 89.00 | 82.00 | 86.00 | 667,800 | 0 |
| 13-Oct-2022 | 85.00 | 88.00 | 81.00 | 85.00 | 223,700 | 0 |
| 12-Oct-2022 | 84.00 | 86.00 | 82.00 | 85.00 | 602,400 | 0 |
| 11-Oct-2022 | 86.00 | 86.00 | 84.00 | 84.00 | 654,500 | 0 |
| 10-Oct-2022 | 87.00 | 87.00 | 82.00 | 86.00 | 1,195,000 | 0 |
| 07-Oct-2022 | 89.00 | 89.00 | 86.00 | 86.00 | 352,700 | 0 |
| 06-Oct-2022 | 89.00 | 89.00 | 88.00 | 89.00 | 26,900 | 0 |
| 05-Oct-2022 | 88.00 | 89.00 | 88.00 | 89.00 | 52,600 | 0 |
| 04-Oct-2022 | 89.00 | 89.00 | 88.00 | 89.00 | 53,900 | 0 |
| 03-Oct-2022 | 89.00 | 89.00 | 88.00 | 89.00 | 12,700 | 0 |
| 30-Sep-2022 | 88.00 | 89.00 | 87.00 | 89.00 | 220,200 | 0 |
| 29-Sep-2022 | 90.00 | 90.00 | 87.00 | 88.00 | 601,800 | 0 |
| 28-Sep-2022 | 90.00 | 90.00 | 88.00 | 90.00 | 99,800 | 0 |
| 27-Sep-2022 | 89.00 | 90.00 | 89.00 | 90.00 | 193,300 | 0 |
| 26-Sep-2022 | 91.00 | 91.00 | 89.00 | 90.00 | 16,000 | 0 |
| 23-Sep-2022 | 90.00 | 92.00 | 89.00 | 90.00 | 181,700 | 0 |
| 22-Sep-2022 | 89.00 | 91.00 | 89.00 | 89.00 | 33,500 | 0 |
| 21-Sep-2022 | 90.00 | 90.00 | 89.00 | 90.00 | 269,500 | 0 |
| 20-Sep-2022 | 91.00 | 91.00 | 89.00 | 90.00 | 66,100 | 0 |
| 19-Sep-2022 | 92.00 | 92.00 | 90.00 | 91.00 | 113,600 | 0 |
| 16-Sep-2022 | 91.00 | 93.00 | 90.00 | 92.00 | 82,800 | 0 |
| 15-Sep-2022 | 91.00 | 92.00 | 90.00 | 91.00 | 180,400 | 0 |
| 14-Sep-2022 | 92.00 | 92.00 | 90.00 | 91.00 | 107,700 | 0 |
| 13-Sep-2022 | 92.00 | 92.00 | 90.00 | 91.00 | 180,100 | 0 |
| 12-Sep-2022 | 91.00 | 94.00 | 91.00 | 92.00 | 168,800 | 0 |
| 09-Sep-2022 | 92.00 | 93.00 | 91.00 | 91.00 | 197,700 | 0 |
| 08-Sep-2022 | 94.00 | 95.00 | 89.00 | 92.00 | 1,473,200 | 0 |
| 07-Sep-2022 | 91.00 | 92.00 | 90.00 | 90.00 | 400,600 | 0 |
| 06-Sep-2022 | 90.00 | 92.00 | 90.00 | 92.00 | 81,400 | 0 |
| 05-Sep-2022 | 92.00 | 92.00 | 89.00 | 92.00 | 188,500 | 0 |
| 02-Sep-2022 | 90.00 | 92.00 | 90.00 | 92.00 | 208,000 | 0 |
| 01-Sep-2022 | 93.00 | 93.00 | 87.00 | 91.00 | 1,042,900 | 0 |
| 31-Aug-2022 | 91.00 | 94.00 | 90.00 | 93.00 | 289,800 | 0 |
| 30-Aug-2022 | 94.00 | 94.00 | 91.00 | 91.00 | 265,300 | 0 |
| 29-Aug-2022 | 93.00 | 94.00 | 92.00 | 94.00 | 12,000 | 0 |
| 26-Aug-2022 | 94.00 | 94.00 | 92.00 | 93.00 | 110,500 | 0 |
| 25-Aug-2022 | 92.00 | 94.00 | 91.00 | 94.00 | 160,600 | 0 |
| 24-Aug-2022 | 93.00 | 94.00 | 93.00 | 93.00 | 86,700 | 0 |
| 23-Aug-2022 | 94.00 | 95.00 | 93.00 | 93.00 | 54,600 | 0 |
| 22-Aug-2022 | 94.00 | 97.00 | 93.00 | 93.00 | 197,300 | 0 |
| 19-Aug-2022 | 93.00 | 94.00 | 93.00 | 94.00 | 101,400 | 0 |
| 18-Aug-2022 | 95.00 | 95.00 | 93.00 | 95.00 | 31,800 | 0 |
| 16-Aug-2022 | 93.00 | 95.00 | 92.00 | 95.00 | 140,700 | 0 |
| 15-Aug-2022 | 94.00 | 94.00 | 92.00 | 93.00 | 22,700 | 0 |
| 12-Aug-2022 | 90.00 | 94.00 | 90.00 | 93.00 | 245,800 | 0 |