| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 95.00 | 96.00 | 91.00 | 91.00 | 5,022,200 | 0 |
| 15-Mar-2023 | 97.00 | 98.00 | 93.00 | 94.00 | 5,386,100 | 0 |
| 14-Mar-2023 | 100.00 | 103.00 | 95.00 | 95.00 | 16,659,700 | 0 |
| 13-Mar-2023 | 98.00 | 104.00 | 95.00 | 98.00 | 43,412,700 | 0 |
| 10-Mar-2023 | 99.00 | 99.00 | 96.00 | 97.00 | 2,807,700 | 0 |
| 09-Mar-2023 | 97.00 | 101.00 | 97.00 | 99.00 | 3,232,800 | 0 |
| 08-Mar-2023 | 99.00 | 99.00 | 97.00 | 97.00 | 5,611,600 | 0 |
| 07-Mar-2023 | 104.00 | 105.00 | 98.00 | 99.00 | 25,599,700 | 0 |
| 06-Mar-2023 | 106.00 | 106.00 | 103.00 | 105.00 | 5,246,100 | 0 |
| 03-Mar-2023 | 107.00 | 107.00 | 104.00 | 105.00 | 3,860,500 | 0 |
| 02-Mar-2023 | 105.00 | 107.00 | 105.00 | 106.00 | 4,770,600 | 0 |
| 01-Mar-2023 | 105.00 | 107.00 | 104.00 | 105.00 | 4,697,800 | 0 |
| 28-Feb-2023 | 108.00 | 108.00 | 104.00 | 105.00 | 10,905,300 | 0 |
| 27-Feb-2023 | 106.00 | 111.00 | 106.00 | 108.00 | 26,738,300 | 0 |
| 24-Feb-2023 | 106.00 | 108.00 | 105.00 | 106.00 | 6,871,600 | 0 |
| 23-Feb-2023 | 108.00 | 111.00 | 104.00 | 105.00 | 25,795,300 | 0 |
| 22-Feb-2023 | 108.00 | 109.00 | 105.00 | 108.00 | 7,480,600 | 0 |
| 21-Feb-2023 | 110.00 | 112.00 | 107.00 | 108.00 | 15,160,000 | 0 |
| 20-Feb-2023 | 106.00 | 110.00 | 106.00 | 109.00 | 13,521,100 | 0 |
| 17-Feb-2023 | 114.00 | 115.00 | 107.00 | 108.00 | 36,254,500 | 0 |
| 16-Feb-2023 | 122.00 | 124.00 | 113.00 | 114.00 | 49,451,100 | 0 |
| 15-Feb-2023 | 120.00 | 122.00 | 119.00 | 121.00 | 9,777,500 | 0 |
| 14-Feb-2023 | 122.00 | 123.00 | 119.00 | 120.00 | 11,353,100 | 0 |
| 13-Feb-2023 | 121.00 | 126.00 | 119.00 | 122.00 | 51,685,300 | 0 |
| 10-Feb-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 12,087,200 | 0 |
| 09-Feb-2023 | 126.00 | 126.00 | 121.00 | 122.00 | 17,109,400 | 0 |
| 08-Feb-2023 | 127.00 | 129.00 | 124.00 | 124.00 | 18,770,500 | 0 |
| 07-Feb-2023 | 125.00 | 132.00 | 122.00 | 127.00 | 59,900,800 | 0 |
| 06-Feb-2023 | 125.00 | 127.00 | 118.00 | 123.00 | 21,176,200 | 0 |
| 03-Feb-2023 | 132.00 | 132.00 | 123.00 | 125.00 | 31,817,300 | 0 |
| 02-Feb-2023 | 128.00 | 135.00 | 127.00 | 132.00 | 50,618,300 | 0 |
| 01-Feb-2023 | 125.00 | 129.00 | 125.00 | 126.00 | 19,969,000 | 0 |
| 31-Jan-2023 | 123.00 | 129.00 | 122.00 | 124.00 | 24,676,800 | 0 |
| 30-Jan-2023 | 127.00 | 129.00 | 120.00 | 122.00 | 29,474,000 | 0 |
| 27-Jan-2023 | 124.00 | 129.00 | 122.00 | 126.00 | 18,447,700 | 0 |
| 26-Jan-2023 | 133.00 | 140.00 | 123.00 | 124.00 | 56,885,600 | 0 |
| 25-Jan-2023 | 141.00 | 143.00 | 132.00 | 132.00 | 42,414,000 | 0 |
| 24-Jan-2023 | 138.00 | 145.00 | 130.00 | 141.00 | 61,314,700 | 0 |
| 20-Jan-2023 | 150.00 | 151.00 | 138.00 | 138.00 | 77,124,200 | 0 |
| 19-Jan-2023 | 147.00 | 153.00 | 141.00 | 148.00 | 115,355,700 | 0 |
| 18-Jan-2023 | 140.00 | 147.00 | 136.00 | 145.00 | 57,675,200 | 0 |
| 17-Jan-2023 | 143.00 | 151.00 | 136.00 | 140.00 | 151,347,400 | 0 |
| 16-Jan-2023 | 125.00 | 158.00 | 125.00 | 143.00 | 498,485,700 | 0 |
| 13-Jan-2023 | 119.00 | 125.00 | 119.00 | 124.00 | 20,622,100 | 0 |
| 12-Jan-2023 | 126.00 | 128.00 | 119.00 | 119.00 | 29,711,500 | 0 |
| 11-Jan-2023 | 118.00 | 131.00 | 117.00 | 126.00 | 90,881,500 | 0 |
| 10-Jan-2023 | 118.00 | 119.00 | 114.00 | 117.00 | 4,947,400 | 0 |
| 09-Jan-2023 | 113.00 | 118.00 | 113.00 | 117.00 | 11,327,000 | 0 |
| 06-Jan-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 1,948,200 | 0 |
| 05-Jan-2023 | 114.00 | 115.00 | 110.00 | 112.00 | 5,853,500 | 0 |
| 04-Jan-2023 | 114.00 | 116.00 | 111.00 | 115.00 | 5,832,600 | 0 |
| 03-Jan-2023 | 108.00 | 115.00 | 108.00 | 114.00 | 14,262,500 | 0 |
| 02-Jan-2023 | 108.00 | 110.00 | 106.00 | 108.00 | 2,596,800 | 0 |
| 30-Dec-2022 | 106.00 | 109.00 | 106.00 | 107.00 | 866,000 | 0 |
| 29-Dec-2022 | 106.00 | 107.00 | 105.00 | 106.00 | 513,000 | 0 |
| 28-Dec-2022 | 107.00 | 108.00 | 105.00 | 106.00 | 500,200 | 0 |
| 27-Dec-2022 | 106.00 | 107.00 | 105.00 | 107.00 | 887,900 | 0 |
| 26-Dec-2022 | 106.00 | 108.00 | 105.00 | 106.00 | 454,000 | 0 |
| 23-Dec-2022 | 107.00 | 107.00 | 104.00 | 106.00 | 871,100 | 0 |
| 22-Dec-2022 | 106.00 | 108.00 | 106.00 | 107.00 | 332,000 | 0 |
| 21-Dec-2022 | 105.00 | 108.00 | 105.00 | 106.00 | 349,300 | 0 |
| 20-Dec-2022 | 108.00 | 108.00 | 104.00 | 105.00 | 1,962,500 | 0 |
| 19-Dec-2022 | 110.00 | 110.00 | 108.00 | 108.00 | 724,400 | 0 |
| 16-Dec-2022 | 103.00 | 111.00 | 103.00 | 110.00 | 443,400 | 0 |
| 15-Dec-2022 | 111.00 | 111.00 | 109.00 | 110.00 | 888,000 | 0 |
| 14-Dec-2022 | 112.00 | 113.00 | 109.00 | 110.00 | 1,970,900 | 0 |
| 13-Dec-2022 | 112.00 | 112.00 | 110.00 | 112.00 | 2,018,700 | 0 |
| 12-Dec-2022 | 111.00 | 112.00 | 111.00 | 112.00 | 642,500 | 0 |
| 09-Dec-2022 | 113.00 | 113.00 | 109.00 | 111.00 | 814,800 | 0 |
| 08-Dec-2022 | 111.00 | 116.00 | 109.00 | 112.00 | 5,443,800 | 0 |
| 07-Dec-2022 | 112.00 | 112.00 | 110.00 | 111.00 | 2,785,000 | 0 |
| 06-Dec-2022 | 113.00 | 114.00 | 112.00 | 112.00 | 1,115,700 | 0 |
| 05-Dec-2022 | 115.00 | 115.00 | 112.00 | 113.00 | 1,094,500 | 0 |
| 02-Dec-2022 | 114.00 | 116.00 | 113.00 | 115.00 | 2,601,600 | 0 |
| 01-Dec-2022 | 112.00 | 114.00 | 112.00 | 114.00 | 920,300 | 0 |
| 30-Nov-2022 | 113.00 | 115.00 | 112.00 | 112.00 | 3,923,900 | 0 |
| 29-Nov-2022 | 114.00 | 114.00 | 112.00 | 113.00 | 2,076,600 | 0 |
| 28-Nov-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 2,794,800 | 0 |
| 25-Nov-2022 | 116.00 | 116.00 | 114.00 | 116.00 | 571,000 | 0 |
| 24-Nov-2022 | 115.00 | 116.00 | 114.00 | 116.00 | 879,400 | 0 |
| 23-Nov-2022 | 115.00 | 116.00 | 114.00 | 115.00 | 1,350,100 | 0 |
| 22-Nov-2022 | 116.00 | 117.00 | 114.00 | 114.00 | 1,515,500 | 0 |
| 21-Nov-2022 | 118.00 | 118.00 | 115.00 | 115.00 | 791,800 | 0 |
| 18-Nov-2022 | 116.00 | 119.00 | 115.00 | 117.00 | 2,553,900 | 0 |
| 17-Nov-2022 | 117.00 | 117.00 | 115.00 | 116.00 | 355,800 | 0 |
| 16-Nov-2022 | 114.00 | 117.00 | 114.00 | 117.00 | 1,270,900 | 0 |
| 15-Nov-2022 | 116.00 | 117.00 | 114.00 | 114.00 | 1,076,300 | 0 |
| 14-Nov-2022 | 118.00 | 118.00 | 116.00 | 116.00 | 811,800 | 0 |
| 11-Nov-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 1,947,900 | 0 |
| 10-Nov-2022 | 117.00 | 118.00 | 114.00 | 114.00 | 1,760,000 | 0 |
| 09-Nov-2022 | 116.00 | 121.00 | 116.00 | 117.00 | 2,976,200 | 0 |
| 08-Nov-2022 | 116.00 | 118.00 | 115.00 | 116.00 | 1,117,800 | 0 |
| 07-Nov-2022 | 114.00 | 117.00 | 114.00 | 116.00 | 958,700 | 0 |
| 04-Nov-2022 | 113.00 | 116.00 | 113.00 | 114.00 | 1,339,300 | 0 |
| 03-Nov-2022 | 114.00 | 116.00 | 114.00 | 115.00 | 356,400 | 0 |
| 02-Nov-2022 | 116.00 | 116.00 | 113.00 | 114.00 | 1,080,600 | 0 |
| 01-Nov-2022 | 118.00 | 119.00 | 112.00 | 113.00 | 2,422,800 | 0 |
| 31-Oct-2022 | 116.00 | 117.00 | 116.00 | 117.00 | 574,300 | 0 |
| 28-Oct-2022 | 116.00 | 119.00 | 116.00 | 116.00 | 836,300 | 0 |
| 27-Oct-2022 | 118.00 | 119.00 | 116.00 | 116.00 | 1,705,100 | 0 |