| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 68.00 | 68.00 | 66.00 | 68.00 | 149,000 | 0 |
| 15-Mar-2023 | 68.00 | 70.00 | 67.00 | 69.00 | 391,500 | 0 |
| 14-Mar-2023 | 67.00 | 70.00 | 67.00 | 68.00 | 242,500 | 0 |
| 13-Mar-2023 | 67.00 | 69.00 | 67.00 | 67.00 | 229,000 | 0 |
| 10-Mar-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 3,798,900 | 0 |
| 09-Mar-2023 | 75.00 | 82.00 | 70.00 | 70.00 | 24,890,200 | 0 |
| 08-Mar-2023 | 76.00 | 76.00 | 74.00 | 75.00 | 287,700 | 0 |
| 07-Mar-2023 | 76.00 | 76.00 | 74.00 | 76.00 | 390,100 | 0 |
| 06-Mar-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 87,200 | 0 |
| 03-Mar-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 60,800 | 0 |
| 02-Mar-2023 | 79.00 | 79.00 | 75.00 | 76.00 | 168,800 | 0 |
| 01-Mar-2023 | 75.00 | 78.00 | 74.00 | 78.00 | 608,900 | 0 |
| 28-Feb-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 263,900 | 0 |
| 27-Feb-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 85,400 | 0 |
| 24-Feb-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 210,300 | 0 |
| 23-Feb-2023 | 75.00 | 77.00 | 75.00 | 75.00 | 312,500 | 0 |
| 22-Feb-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 8,500 | 0 |
| 21-Feb-2023 | 76.00 | 76.00 | 75.00 | 75.00 | 5,000 | 0 |
| 20-Feb-2023 | 76.00 | 76.00 | 75.00 | 76.00 | 53,700 | 0 |
| 17-Feb-2023 | 75.00 | 76.00 | 75.00 | 76.00 | 32,900 | 0 |
| 16-Feb-2023 | 76.00 | 76.00 | 75.00 | 76.00 | 69,000 | 0 |
| 15-Feb-2023 | 75.00 | 76.00 | 75.00 | 76.00 | 167,300 | 0 |
| 14-Feb-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 156,100 | 0 |
| 13-Feb-2023 | 77.00 | 77.00 | 75.00 | 76.00 | 103,300 | 0 |
| 10-Feb-2023 | 76.00 | 76.00 | 75.00 | 76.00 | 123,200 | 0 |
| 09-Feb-2023 | 75.00 | 76.00 | 75.00 | 76.00 | 2,250,300 | 0 |
| 08-Feb-2023 | 76.00 | 77.00 | 75.00 | 75.00 | 531,900 | 0 |
| 07-Feb-2023 | 75.00 | 77.00 | 75.00 | 77.00 | 464,300 | 0 |
| 06-Feb-2023 | 76.00 | 77.00 | 75.00 | 76.00 | 419,400 | 0 |
| 03-Feb-2023 | 77.00 | 78.00 | 75.00 | 76.00 | 1,124,900 | 0 |
| 02-Feb-2023 | 80.00 | 80.00 | 76.00 | 78.00 | 605,000 | 0 |
| 01-Feb-2023 | 77.00 | 77.00 | 75.00 | 77.00 | 909,700 | 0 |
| 31-Jan-2023 | 80.00 | 80.00 | 75.00 | 77.00 | 2,066,100 | 0 |
| 30-Jan-2023 | 86.00 | 88.00 | 80.00 | 80.00 | 25,003,200 | 0 |
| 27-Jan-2023 | 81.00 | 87.00 | 79.00 | 85.00 | 15,225,800 | 0 |
| 26-Jan-2023 | 79.00 | 80.00 | 79.00 | 80.00 | 362,800 | 0 |
| 25-Jan-2023 | 80.00 | 80.00 | 79.00 | 80.00 | 34,300 | 0 |
| 24-Jan-2023 | 80.00 | 80.00 | 79.00 | 80.00 | 117,600 | 0 |
| 20-Jan-2023 | 81.00 | 81.00 | 80.00 | 80.00 | 55,800 | 0 |
| 19-Jan-2023 | 82.00 | 82.00 | 79.00 | 81.00 | 123,100 | 0 |
| 18-Jan-2023 | 80.00 | 81.00 | 80.00 | 81.00 | 82,600 | 0 |
| 17-Jan-2023 | 82.00 | 82.00 | 79.00 | 81.00 | 260,000 | 0 |
| 16-Jan-2023 | 80.00 | 81.00 | 79.00 | 81.00 | 60,300 | 0 |
| 13-Jan-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 300,600 | 0 |
| 12-Jan-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 284,400 | 0 |
| 11-Jan-2023 | 80.00 | 82.00 | 80.00 | 81.00 | 96,700 | 0 |
| 10-Jan-2023 | 80.00 | 82.00 | 80.00 | 81.00 | 247,500 | 0 |
| 09-Jan-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 132,300 | 0 |
| 06-Jan-2023 | 82.00 | 82.00 | 81.00 | 82.00 | 377,400 | 0 |
| 05-Jan-2023 | 82.00 | 83.00 | 81.00 | 82.00 | 1,462,500 | 0 |
| 04-Jan-2023 | 84.00 | 88.00 | 82.00 | 82.00 | 3,298,900 | 0 |
| 03-Jan-2023 | 83.00 | 94.00 | 82.00 | 84.00 | 51,293,000 | 0 |
| 02-Jan-2023 | 80.00 | 84.00 | 80.00 | 82.00 | 26,800 | 0 |
| 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 |