| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 83.00 | 84.00 | 78.00 | 78.00 | 22,253,000 | 0 |
| 15-Mar-2023 | 87.00 | 89.00 | 81.00 | 83.00 | 48,377,600 | 0 |
| 14-Mar-2023 | 93.00 | 94.00 | 87.00 | 87.00 | 39,888,500 | 0 |
| 13-Mar-2023 | 98.00 | 98.00 | 93.00 | 93.00 | 27,197,500 | 0 |
| 10-Mar-2023 | 99.00 | 102.00 | 98.00 | 99.00 | 5,265,500 | 0 |
| 09-Mar-2023 | 99.00 | 101.00 | 99.00 | 99.00 | 6,545,700 | 0 |
| 08-Mar-2023 | 100.00 | 106.00 | 99.00 | 99.00 | 30,384,400 | 0 |
| 07-Mar-2023 | 100.00 | 103.00 | 99.00 | 100.00 | 14,407,500 | 0 |
| 06-Mar-2023 | 102.00 | 103.00 | 100.00 | 100.00 | 9,327,600 | 0 |
| 03-Mar-2023 | 104.00 | 106.00 | 102.00 | 102.00 | 8,173,800 | 0 |
| 02-Mar-2023 | 104.00 | 106.00 | 103.00 | 105.00 | 7,297,700 | 0 |
| 01-Mar-2023 | 104.00 | 107.00 | 103.00 | 104.00 | 9,285,800 | 0 |
| 28-Feb-2023 | 104.00 | 105.00 | 103.00 | 104.00 | 5,629,100 | 0 |
| 27-Feb-2023 | 104.00 | 106.00 | 104.00 | 104.00 | 7,494,400 | 0 |
| 24-Feb-2023 | 103.00 | 106.00 | 103.00 | 104.00 | 10,032,600 | 0 |
| 23-Feb-2023 | 105.00 | 107.00 | 101.00 | 103.00 | 20,338,700 | 0 |
| 22-Feb-2023 | 106.00 | 107.00 | 104.00 | 105.00 | 9,081,300 | 0 |
| 21-Feb-2023 | 105.00 | 108.00 | 104.00 | 105.00 | 15,195,500 | 0 |
| 20-Feb-2023 | 110.00 | 112.00 | 105.00 | 105.00 | 24,985,600 | 0 |
| 17-Feb-2023 | 110.00 | 114.00 | 109.00 | 110.00 | 53,984,100 | 0 |
| 16-Feb-2023 | 109.00 | 111.00 | 108.00 | 109.00 | 8,851,600 | 0 |
| 15-Feb-2023 | 111.00 | 112.00 | 109.00 | 109.00 | 10,489,400 | 0 |
| 14-Feb-2023 | 111.00 | 112.00 | 109.00 | 111.00 | 9,831,600 | 0 |
| 13-Feb-2023 | 112.00 | 113.00 | 110.00 | 110.00 | 16,063,600 | 0 |
| 10-Feb-2023 | 114.00 | 114.00 | 109.00 | 110.00 | 38,768,300 | 0 |
| 09-Feb-2023 | 108.00 | 117.00 | 107.00 | 113.00 | 155,996,500 | 0 |
| 08-Feb-2023 | 109.00 | 111.00 | 107.00 | 108.00 | 14,401,900 | 0 |
| 07-Feb-2023 | 106.00 | 111.00 | 105.00 | 109.00 | 27,187,600 | 0 |
| 06-Feb-2023 | 108.00 | 110.00 | 105.00 | 106.00 | 20,241,500 | 0 |
| 03-Feb-2023 | 110.00 | 112.00 | 107.00 | 108.00 | 17,066,500 | 0 |
| 02-Feb-2023 | 106.00 | 112.00 | 103.00 | 109.00 | 32,942,600 | 0 |
| 01-Feb-2023 | 103.00 | 107.00 | 103.00 | 105.00 | 8,864,000 | 0 |
| 31-Jan-2023 | 104.00 | 105.00 | 103.00 | 103.00 | 5,714,000 | 0 |
| 30-Jan-2023 | 107.00 | 110.00 | 102.00 | 104.00 | 35,696,800 | 0 |
| 27-Jan-2023 | 109.00 | 111.00 | 107.00 | 107.00 | 18,376,200 | 0 |
| 26-Jan-2023 | 107.00 | 112.00 | 107.00 | 109.00 | 22,896,200 | 0 |
| 25-Jan-2023 | 107.00 | 109.00 | 106.00 | 107.00 | 5,096,300 | 0 |
| 24-Jan-2023 | 107.00 | 108.00 | 106.00 | 107.00 | 8,538,800 | 0 |
| 20-Jan-2023 | 104.00 | 110.00 | 104.00 | 107.00 | 31,080,100 | 0 |
| 19-Jan-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 10,025,900 | 0 |
| 18-Jan-2023 | 105.00 | 107.00 | 103.00 | 104.00 | 11,874,300 | 0 |
| 17-Jan-2023 | 103.00 | 107.00 | 103.00 | 105.00 | 22,656,600 | 0 |
| 16-Jan-2023 | 103.00 | 104.00 | 101.00 | 103.00 | 9,996,400 | 0 |
| 13-Jan-2023 | 103.00 | 107.00 | 102.00 | 102.00 | 51,857,200 | 0 |
| 12-Jan-2023 | 98.00 | 107.00 | 98.00 | 103.00 | 29,516,800 | 0 |
| 11-Jan-2023 | 112.00 | 113.00 | 105.00 | 105.00 | 39,952,300 | 0 |
| 10-Jan-2023 | 111.00 | 116.00 | 111.00 | 112.00 | 15,818,900 | 0 |
| 09-Jan-2023 | 113.00 | 117.00 | 112.00 | 114.00 | 34,933,200 | 0 |
| 06-Jan-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 9,516,200 | 0 |
| 05-Jan-2023 | 131.00 | 131.00 | 111.00 | 112.00 | 111,613,600 | 0 |
| 04-Jan-2023 | 116.00 | 121.00 | 115.00 | 118.00 | 26,312,400 | 0 |
| 03-Jan-2023 | 115.00 | 120.00 | 113.00 | 116.00 | 23,622,500 | 0 |
| 02-Jan-2023 | 112.00 | 118.00 | 112.00 | 115.00 | 18,769,300 | 0 |
| 30-Dec-2022 | 116.00 | 118.00 | 112.00 | 112.00 | 20,641,500 | 0 |
| 29-Dec-2022 | 111.00 | 116.00 | 111.00 | 116.00 | 16,779,800 | 0 |
| 28-Dec-2022 | 113.00 | 115.00 | 112.00 | 112.00 | 12,049,500 | 0 |
| 27-Dec-2022 | 113.00 | 117.00 | 112.00 | 113.00 | 26,719,000 | 0 |
| 26-Dec-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 6,551,800 | 0 |
| 23-Dec-2022 | 114.00 | 116.00 | 113.00 | 113.00 | 7,314,100 | 0 |
| 22-Dec-2022 | 113.00 | 116.00 | 112.00 | 114.00 | 10,155,900 | 0 |
| 21-Dec-2022 | 115.00 | 117.00 | 113.00 | 113.00 | 10,543,400 | 0 |
| 20-Dec-2022 | 116.00 | 118.00 | 113.00 | 114.00 | 12,599,600 | 0 |
| 19-Dec-2022 | 119.00 | 119.00 | 116.00 | 116.00 | 9,140,500 | 0 |
| 16-Dec-2022 | 118.00 | 121.00 | 116.00 | 118.00 | 38,059,800 | 0 |
| 15-Dec-2022 | 119.00 | 122.00 | 117.00 | 118.00 | 22,584,400 | 0 |
| 14-Dec-2022 | 122.00 | 122.00 | 116.00 | 118.00 | 22,584,700 | 0 |
| 13-Dec-2022 | 117.00 | 122.00 | 117.00 | 121.00 | 41,829,400 | 0 |
| 12-Dec-2022 | 120.00 | 120.00 | 116.00 | 117.00 | 16,278,500 | 0 |
| 09-Dec-2022 | 119.00 | 123.00 | 118.00 | 119.00 | 19,855,500 | 0 |
| 08-Dec-2022 | 118.00 | 120.00 | 113.00 | 119.00 | 23,323,400 | 0 |
| 07-Dec-2022 | 117.00 | 122.00 | 115.00 | 118.00 | 54,625,800 | 0 |
| 06-Dec-2022 | 120.00 | 124.00 | 114.00 | 116.00 | 37,204,600 | 0 |
| 05-Dec-2022 | 126.00 | 130.00 | 120.00 | 120.00 | 41,063,000 | 0 |
| 02-Dec-2022 | 135.00 | 136.00 | 125.00 | 126.00 | 72,729,200 | 0 |
| 01-Dec-2022 | 136.00 | 138.00 | 132.00 | 134.00 | 30,492,200 | 0 |
| 30-Nov-2022 | 137.00 | 138.00 | 134.00 | 134.00 | 19,853,600 | 0 |
| 29-Nov-2022 | 136.00 | 140.00 | 135.00 | 137.00 | 32,763,600 | 0 |
| 28-Nov-2022 | 140.00 | 145.00 | 132.00 | 136.00 | 88,676,300 | 0 |
| 25-Nov-2022 | 141.00 | 149.00 | 139.00 | 140.00 | 171,434,500 | 0 |
| 24-Nov-2022 | 138.00 | 145.00 | 136.00 | 141.00 | 139,720,500 | 0 |
| 23-Nov-2022 | 138.00 | 140.00 | 133.00 | 136.00 | 28,412,300 | 0 |
| 22-Nov-2022 | 134.00 | 141.00 | 134.00 | 137.00 | 64,133,000 | 0 |
| 21-Nov-2022 | 140.00 | 144.00 | 134.00 | 134.00 | 50,748,300 | 0 |
| 18-Nov-2022 | 141.00 | 144.00 | 137.00 | 140.00 | 68,759,300 | 0 |
| 17-Nov-2022 | 139.00 | 150.00 | 134.00 | 140.00 | 403,964,200 | 0 |
| 16-Nov-2022 | 131.00 | 140.00 | 130.00 | 138.00 | 202,761,100 | 0 |
| 15-Nov-2022 | 134.00 | 136.00 | 129.00 | 130.00 | 54,393,200 | 0 |
| 14-Nov-2022 | 127.00 | 138.00 | 127.00 | 134.00 | 149,001,900 | 0 |
| 11-Nov-2022 | 124.00 | 129.00 | 124.00 | 127.00 | 20,879,700 | 0 |
| 10-Nov-2022 | 127.00 | 132.00 | 122.00 | 124.00 | 61,972,100 | 0 |
| 09-Nov-2022 | 131.00 | 132.00 | 126.00 | 128.00 | 20,479,100 | 0 |
| 08-Nov-2022 | 127.00 | 132.00 | 127.00 | 131.00 | 41,998,000 | 0 |
| 07-Nov-2022 | 134.00 | 135.00 | 125.00 | 126.00 | 42,983,100 | 0 |
| 04-Nov-2022 | 125.00 | 136.00 | 124.00 | 133.00 | 180,663,900 | 0 |
| 03-Nov-2022 | 120.00 | 130.00 | 119.00 | 125.00 | 44,663,200 | 0 |
| 02-Nov-2022 | 132.00 | 134.00 | 124.00 | 126.00 | 92,592,200 | 0 |
| 01-Nov-2022 | 134.00 | 137.00 | 130.00 | 131.00 | 47,379,600 | 0 |
| 31-Oct-2022 | 134.00 | 140.00 | 131.00 | 132.00 | 68,620,000 | 0 |
| 28-Oct-2022 | 139.00 | 145.00 | 131.00 | 133.00 | 282,704,600 | 0 |
| 27-Oct-2022 | 114.00 | 146.00 | 112.00 | 138.00 | 689,496,300 | 0 |