| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 95.00 | 95.00 | 93.00 | 94.00 | 4,900 | 0 |
| 15-Mar-2023 | 98.00 | 98.00 | 92.00 | 97.00 | 309,500 | 0 |
| 14-Mar-2023 | 100.00 | 100.00 | 98.00 | 98.00 | 31,900 | 0 |
| 13-Mar-2023 | 103.00 | 103.00 | 100.00 | 100.00 | 12,800 | 0 |
| 10-Mar-2023 | 104.00 | 105.00 | 101.00 | 103.00 | 12,400 | 0 |
| 09-Mar-2023 | 101.00 | 107.00 | 100.00 | 104.00 | 28,500 | 0 |
| 08-Mar-2023 | 104.00 | 104.00 | 99.00 | 101.00 | 79,300 | 0 |
| 07-Mar-2023 | 104.00 | 106.00 | 102.00 | 104.00 | 85,900 | 0 |
| 06-Mar-2023 | 96.00 | 106.00 | 96.00 | 104.00 | 1,334,900 | 0 |
| 03-Mar-2023 | 94.00 | 99.00 | 94.00 | 96.00 | 352,500 | 0 |
| 02-Mar-2023 | 100.00 | 100.00 | 93.00 | 95.00 | 833,400 | 0 |
| 01-Mar-2023 | 105.00 | 105.00 | 98.00 | 100.00 | 530,800 | 0 |
| 28-Feb-2023 | 105.00 | 105.00 | 103.00 | 105.00 | 114,900 | 0 |
| 27-Feb-2023 | 104.00 | 109.00 | 101.00 | 105.00 | 169,400 | 0 |
| 24-Feb-2023 | 102.00 | 107.00 | 102.00 | 104.00 | 349,800 | 0 |
| 23-Feb-2023 | 107.00 | 111.00 | 101.00 | 102.00 | 1,521,400 | 0 |
| 22-Feb-2023 | 106.00 | 108.00 | 104.00 | 108.00 | 117,400 | 0 |
| 21-Feb-2023 | 108.00 | 112.00 | 106.00 | 106.00 | 176,000 | 0 |
| 20-Feb-2023 | 109.00 | 111.00 | 108.00 | 108.00 | 32,300 | 0 |
| 17-Feb-2023 | 109.00 | 111.00 | 106.00 | 110.00 | 59,100 | 0 |
| 16-Feb-2023 | 112.00 | 112.00 | 106.00 | 109.00 | 427,300 | 0 |
| 15-Feb-2023 | 112.00 | 114.00 | 109.00 | 110.00 | 243,400 | 0 |
| 14-Feb-2023 | 111.00 | 113.00 | 111.00 | 112.00 | 10,100 | 0 |
| 13-Feb-2023 | 112.00 | 114.00 | 111.00 | 111.00 | 145,400 | 0 |
| 10-Feb-2023 | 113.00 | 115.00 | 107.00 | 112.00 | 430,900 | 0 |
| 09-Feb-2023 | 113.00 | 121.00 | 110.00 | 114.00 | 571,300 | 0 |
| 08-Feb-2023 | 114.00 | 118.00 | 109.00 | 113.00 | 293,000 | 0 |
| 07-Feb-2023 | 114.00 | 117.00 | 112.00 | 114.00 | 125,900 | 0 |
| 06-Feb-2023 | 113.00 | 115.00 | 113.00 | 113.00 | 100,400 | 0 |
| 03-Feb-2023 | 115.00 | 116.00 | 111.00 | 114.00 | 606,900 | 0 |
| 02-Feb-2023 | 115.00 | 118.00 | 112.00 | 113.00 | 1,136,800 | 0 |
| 01-Feb-2023 | 119.00 | 121.00 | 113.00 | 115.00 | 1,639,600 | 0 |
| 31-Jan-2023 | 120.00 | 121.00 | 116.00 | 119.00 | 23,800 | 0 |
| 30-Jan-2023 | 120.00 | 121.00 | 117.00 | 119.00 | 49,700 | 0 |
| 27-Jan-2023 | 118.00 | 120.00 | 117.00 | 119.00 | 31,400 | 0 |
| 26-Jan-2023 | 116.00 | 122.00 | 116.00 | 117.00 | 492,400 | 0 |
| 25-Jan-2023 | 119.00 | 120.00 | 115.00 | 115.00 | 295,700 | 0 |
| 24-Jan-2023 | 118.00 | 121.00 | 118.00 | 119.00 | 139,900 | 0 |
| 20-Jan-2023 | 121.00 | 123.00 | 117.00 | 118.00 | 569,100 | 0 |
| 19-Jan-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 53,900 | 0 |
| 18-Jan-2023 | 121.00 | 123.00 | 119.00 | 123.00 | 232,700 | 0 |
| 17-Jan-2023 | 120.00 | 126.00 | 119.00 | 123.00 | 151,800 | 0 |
| 16-Jan-2023 | 123.00 | 128.00 | 120.00 | 121.00 | 170,700 | 0 |
| 13-Jan-2023 | 125.00 | 125.00 | 121.00 | 125.00 | 80,800 | 0 |
| 12-Jan-2023 | 122.00 | 127.00 | 116.00 | 125.00 | 149,700 | 0 |
| 11-Jan-2023 | 121.00 | 141.00 | 116.00 | 121.00 | 3,832,300 | 0 |
| 10-Jan-2023 | 132.00 | 133.00 | 124.00 | 124.00 | 1,141,400 | 0 |
| 09-Jan-2023 | 139.00 | 140.00 | 132.00 | 132.00 | 1,449,800 | 0 |
| 06-Jan-2023 | 142.00 | 144.00 | 130.00 | 138.00 | 5,512,900 | 0 |
| 05-Jan-2023 | 123.00 | 143.00 | 121.00 | 138.00 | 5,907,400 | 0 |
| 04-Jan-2023 | 125.00 | 125.00 | 123.00 | 125.00 | 30,900 | 0 |
| 03-Jan-2023 | 125.00 | 125.00 | 123.00 | 125.00 | 9,100 | 0 |
| 02-Jan-2023 | 127.00 | 127.00 | 124.00 | 125.00 | 185,200 | 0 |
| 30-Dec-2022 | 124.00 | 128.00 | 124.00 | 127.00 | 10,600 | 0 |
| 29-Dec-2022 | 128.00 | 130.00 | 124.00 | 125.00 | 41,000 | 0 |
| 28-Dec-2022 | 124.00 | 130.00 | 124.00 | 127.00 | 17,400 | 0 |
| 27-Dec-2022 | 125.00 | 128.00 | 124.00 | 124.00 | 20,000 | 0 |
| 26-Dec-2022 | 125.00 | 127.00 | 123.00 | 125.00 | 99,600 | 0 |
| 23-Dec-2022 | 125.00 | 127.00 | 121.00 | 122.00 | 25,500 | 0 |
| 22-Dec-2022 | 128.00 | 128.00 | 125.00 | 125.00 | 28,100 | 0 |
| 21-Dec-2022 | 123.00 | 123.00 | 122.00 | 122.00 | 9,900 | 0 |
| 20-Dec-2022 | 124.00 | 125.00 | 120.00 | 122.00 | 129,500 | 0 |
| 19-Dec-2022 | 128.00 | 129.00 | 121.00 | 123.00 | 123,400 | 0 |
| 16-Dec-2022 | 126.00 | 128.00 | 126.00 | 128.00 | 15,900 | 0 |
| 15-Dec-2022 | 130.00 | 130.00 | 124.00 | 126.00 | 91,700 | 0 |
| 14-Dec-2022 | 127.00 | 131.00 | 125.00 | 130.00 | 9,900 | 0 |
| 13-Dec-2022 | 127.00 | 130.00 | 119.00 | 127.00 | 538,600 | 0 |
| 12-Dec-2022 | 135.00 | 135.00 | 127.00 | 127.00 | 1,464,000 | 0 |
| 09-Dec-2022 | 140.00 | 143.00 | 136.00 | 136.00 | 118,900 | 0 |
| 08-Dec-2022 | 144.00 | 144.00 | 137.00 | 139.00 | 343,900 | 0 |
| 07-Dec-2022 | 145.00 | 146.00 | 142.00 | 144.00 | 213,100 | 0 |
| 06-Dec-2022 | 147.00 | 147.00 | 142.00 | 145.00 | 155,600 | 0 |
| 05-Dec-2022 | 146.00 | 148.00 | 142.00 | 147.00 | 340,900 | 0 |
| 02-Dec-2022 | 146.00 | 152.00 | 146.00 | 147.00 | 507,000 | 0 |
| 01-Dec-2022 | 147.00 | 152.00 | 146.00 | 147.00 | 587,500 | 0 |
| 30-Nov-2022 | 146.00 | 147.00 | 143.00 | 147.00 | 419,000 | 0 |
| 29-Nov-2022 | 144.00 | 150.00 | 143.00 | 145.00 | 131,700 | 0 |
| 28-Nov-2022 | 143.00 | 152.00 | 143.00 | 144.00 | 680,100 | 0 |
| 25-Nov-2022 | 143.00 | 144.00 | 140.00 | 144.00 | 93,600 | 0 |
| 24-Nov-2022 | 138.00 | 148.00 | 136.00 | 142.00 | 470,700 | 0 |
| 23-Nov-2022 | 139.00 | 142.00 | 135.00 | 139.00 | 318,300 | 0 |
| 22-Nov-2022 | 144.00 | 150.00 | 139.00 | 139.00 | 209,200 | 0 |
| 21-Nov-2022 | 147.00 | 147.00 | 140.00 | 145.00 | 337,000 | 0 |
| 18-Nov-2022 | 149.00 | 155.00 | 145.00 | 148.00 | 654,800 | 0 |
| 17-Nov-2022 | 146.00 | 150.00 | 143.00 | 149.00 | 320,800 | 0 |
| 16-Nov-2022 | 140.00 | 150.00 | 140.00 | 146.00 | 68,100 | 0 |
| 15-Nov-2022 | 140.00 | 148.00 | 137.00 | 145.00 | 344,600 | 0 |
| 14-Nov-2022 | 148.00 | 150.00 | 140.00 | 140.00 | 406,700 | 0 |
| 11-Nov-2022 | 154.00 | 154.00 | 146.00 | 148.00 | 435,100 | 0 |
| 10-Nov-2022 | 160.00 | 160.00 | 150.00 | 153.00 | 669,700 | 0 |
| 09-Nov-2022 | 140.00 | 160.00 | 138.00 | 150.00 | 3,444,500 | 0 |
| 08-Nov-2022 | 130.00 | 147.00 | 127.00 | 139.00 | 3,167,900 | 0 |
| 07-Nov-2022 | 134.00 | 136.00 | 129.00 | 130.00 | 684,000 | 0 |
| 04-Nov-2022 | 138.00 | 139.00 | 132.00 | 132.00 | 356,700 | 0 |
| 03-Nov-2022 | 136.00 | 140.00 | 131.00 | 137.00 | 829,600 | 0 |
| 02-Nov-2022 | 128.00 | 138.00 | 128.00 | 136.00 | 2,212,900 | 0 |
| 01-Nov-2022 | 131.00 | 131.00 | 125.00 | 128.00 | 323,600 | 0 |
| 31-Oct-2022 | 123.00 | 131.00 | 122.00 | 129.00 | 1,556,600 | 0 |
| 28-Oct-2022 | 124.00 | 125.00 | 121.00 | 122.00 | 141,700 | 0 |
| 27-Oct-2022 | 121.00 | 125.00 | 121.00 | 122.00 | 312,600 | 0 |