| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 83.00 | 85.00 | 81.00 | 83.00 | 1,718,500 | 0 |
| 29-Dec-2022 | 82.00 | 84.00 | 81.00 | 83.00 | 3,694,800 | 0 |
| 28-Dec-2022 | 82.00 | 85.00 | 81.00 | 83.00 | 5,271,100 | 0 |
| 27-Dec-2022 | 82.00 | 82.00 | 80.00 | 82.00 | 604,600 | 0 |
| 26-Dec-2022 | 83.00 | 85.00 | 81.00 | 81.00 | 2,101,500 | 0 |
| 23-Dec-2022 | 82.00 | 84.00 | 81.00 | 82.00 | 1,755,500 | 0 |
| 22-Dec-2022 | 78.00 | 85.00 | 78.00 | 82.00 | 5,556,300 | 0 |
| 21-Dec-2022 | 80.00 | 88.00 | 80.00 | 82.00 | 8,198,900 | 0 |
| 20-Dec-2022 | 78.00 | 83.00 | 78.00 | 81.00 | 456,400 | 0 |
| 19-Dec-2022 | 84.00 | 84.00 | 82.00 | 82.00 | 192,600 | 0 |
| 16-Dec-2022 | 84.00 | 86.00 | 82.00 | 84.00 | 270,600 | 0 |
| 15-Dec-2022 | 79.00 | 86.00 | 79.00 | 84.00 | 121,800 | 0 |
| 14-Dec-2022 | 78.00 | 85.00 | 78.00 | 83.00 | 1,637,400 | 0 |
| 13-Dec-2022 | 80.00 | 85.00 | 78.00 | 83.00 | 1,667,600 | 0 |
| 12-Dec-2022 | 82.00 | 83.00 | 79.00 | 80.00 | 1,055,600 | 0 |
| 09-Dec-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 511,600 | 0 |
| 08-Dec-2022 | 85.00 | 85.00 | 81.00 | 84.00 | 745,200 | 0 |
| 07-Dec-2022 | 83.00 | 86.00 | 82.00 | 83.00 | 794,700 | 0 |
| 06-Dec-2022 | 87.00 | 88.00 | 83.00 | 83.00 | 1,940,500 | 0 |
| 05-Dec-2022 | 89.00 | 89.00 | 87.00 | 87.00 | 1,128,300 | 0 |
| 02-Dec-2022 | 88.00 | 103.00 | 88.00 | 88.00 | 38,756,600 | 0 |
| 01-Dec-2022 | 86.00 | 90.00 | 86.00 | 88.00 | 2,069,100 | 0 |
| 30-Nov-2022 | 84.00 | 88.00 | 84.00 | 86.00 | 2,395,900 | 0 |
| 29-Nov-2022 | 84.00 | 92.00 | 84.00 | 86.00 | 10,581,200 | 0 |
| 28-Nov-2022 | 89.00 | 89.00 | 82.00 | 86.00 | 3,797,400 | 0 |
| 25-Nov-2022 | 97.00 | 97.00 | 84.00 | 85.00 | 4,586,400 | 0 |
| 24-Nov-2022 | 89.00 | 89.00 | 84.00 | 88.00 | 11,003,300 | 0 |
| 23-Nov-2022 | 89.00 | 96.00 | 89.00 | 89.00 | 6,076,200 | 0 |
| 22-Nov-2022 | 102.00 | 102.00 | 95.00 | 95.00 | 4,202,300 | 0 |
| 21-Nov-2022 | 95.00 | 110.00 | 90.00 | 102.00 | 64,651,600 | 0 |
| 18-Nov-2022 | 88.00 | 90.00 | 82.00 | 88.00 | 2,252,100 | 0 |
| 17-Nov-2022 | 97.00 | 102.00 | 88.00 | 88.00 | 3,073,400 | 0 |
| 16-Nov-2022 | 93.00 | 99.00 | 93.00 | 94.00 | 4,269,300 | 0 |
| 15-Nov-2022 | 107.00 | 107.00 | 100.00 | 100.00 | 3,133,200 | 0 |
| 14-Nov-2022 | 104.00 | 116.00 | 99.00 | 107.00 | 27,069,000 | 0 |
| 11-Nov-2022 | 108.00 | 108.00 | 102.00 | 104.00 | 1,784,300 | 0 |
| 10-Nov-2022 | 102.00 | 105.00 | 98.00 | 105.00 | 497,400 | 0 |
| 09-Nov-2022 | 105.00 | 110.00 | 98.00 | 103.00 | 294,100 | 0 |
| 08-Nov-2022 | 103.00 | 105.00 | 102.00 | 105.00 | 160,200 | 0 |
| 07-Nov-2022 | 108.00 | 108.00 | 101.00 | 103.00 | 1,306,100 | 0 |
| 04-Nov-2022 | 109.00 | 110.00 | 106.00 | 107.00 | 674,900 | 0 |
| 03-Nov-2022 | 111.00 | 113.00 | 105.00 | 109.00 | 1,451,400 | 0 |
| 02-Nov-2022 | 119.00 | 119.00 | 110.00 | 111.00 | 2,880,700 | 0 |
| 01-Nov-2022 | 115.00 | 127.00 | 114.00 | 117.00 | 18,404,900 | 0 |
| 31-Oct-2022 | 117.00 | 121.00 | 113.00 | 115.00 | 5,437,300 | 0 |
| 28-Oct-2022 | 110.00 | 151.00 | 110.00 | 115.00 | 7,358,200 | 0 |
| 27-Oct-2022 | 113.00 | 128.00 | 112.00 | 114.00 | 10,145,100 | 0 |
| 26-Oct-2022 | 118.00 | 120.00 | 110.00 | 113.00 | 1,148,400 | 0 |
| 25-Oct-2022 | 122.00 | 137.00 | 115.00 | 117.00 | 12,775,900 | 0 |
| 24-Oct-2022 | 81.00 | 109.00 | 81.00 | 109.00 | 5,239,900 | 0 |
| 21-Oct-2022 | 87.00 | 91.00 | 81.00 | 81.00 | 272,900 | 0 |
| 20-Oct-2022 | 90.00 | 90.00 | 84.00 | 87.00 | 325,100 | 0 |
| 19-Oct-2022 | 91.00 | 94.00 | 88.00 | 90.00 | 185,200 | 0 |
| 18-Oct-2022 | 93.00 | 93.00 | 88.00 | 91.00 | 13,900 | 0 |
| 17-Oct-2022 | 93.00 | 96.00 | 87.00 | 88.00 | 161,700 | 0 |
| 14-Oct-2022 | 97.00 | 101.00 | 92.00 | 93.00 | 996,600 | 0 |
| 13-Oct-2022 | 92.00 | 103.00 | 92.00 | 97.00 | 397,300 | 0 |
| 12-Oct-2022 | 100.00 | 100.00 | 93.00 | 96.00 | 19,600 | 0 |
| 11-Oct-2022 | 93.00 | 101.00 | 87.00 | 97.00 | 843,100 | 0 |
| 10-Oct-2022 | 100.00 | 100.00 | 93.00 | 93.00 | 144,000 | 0 |
| 07-Oct-2022 | 98.00 | 101.00 | 97.00 | 99.00 | 18,900 | 0 |
| 06-Oct-2022 | 97.00 | 102.00 | 96.00 | 101.00 | 318,800 | 0 |
| 05-Oct-2022 | 95.00 | 99.00 | 90.00 | 98.00 | 499,400 | 0 |
| 04-Oct-2022 | 95.00 | 95.00 | 94.00 | 95.00 | 25,100 | 0 |
| 03-Oct-2022 | 103.00 | 103.00 | 92.00 | 94.00 | 386,400 | 0 |
| 30-Sep-2022 | 99.00 | 99.00 | 98.00 | 98.00 | 55,800 | 0 |
| 29-Sep-2022 | 100.00 | 102.00 | 99.00 | 99.00 | 215,800 | 0 |
| 28-Sep-2022 | 100.00 | 103.00 | 100.00 | 102.00 | 75,200 | 0 |
| 27-Sep-2022 | 100.00 | 105.00 | 98.00 | 103.00 | 316,600 | 0 |
| 26-Sep-2022 | 102.00 | 102.00 | 96.00 | 100.00 | 184,100 | 0 |
| 23-Sep-2022 | 102.00 | 103.00 | 100.00 | 102.00 | 119,400 | 0 |
| 22-Sep-2022 | 103.00 | 104.00 | 102.00 | 102.00 | 26,800 | 0 |
| 21-Sep-2022 | 101.00 | 104.00 | 99.00 | 100.00 | 558,400 | 0 |
| 20-Sep-2022 | 105.00 | 105.00 | 99.00 | 100.00 | 1,165,400 | 0 |
| 19-Sep-2022 | 112.00 | 112.00 | 106.00 | 106.00 | 437,600 | 0 |
| 16-Sep-2022 | 115.00 | 116.00 | 111.00 | 113.00 | 250,400 | 0 |
| 15-Sep-2022 | 113.00 | 120.00 | 112.00 | 115.00 | 1,387,500 | 0 |
| 14-Sep-2022 | 113.00 | 113.00 | 110.00 | 111.00 | 81,500 | 0 |
| 13-Sep-2022 | 120.00 | 120.00 | 111.00 | 112.00 | 226,100 | 0 |
| 12-Sep-2022 | 119.00 | 119.00 | 109.00 | 114.00 | 991,600 | 0 |
| 09-Sep-2022 | 115.00 | 115.00 | 112.00 | 112.00 | 186,600 | 0 |
| 08-Sep-2022 | 117.00 | 119.00 | 113.00 | 115.00 | 769,800 | 0 |
| 07-Sep-2022 | 118.00 | 118.00 | 113.00 | 115.00 | 366,800 | 0 |
| 06-Sep-2022 | 120.00 | 120.00 | 112.00 | 115.00 | 623,800 | 0 |
| 05-Sep-2022 | 120.00 | 126.00 | 111.00 | 117.00 | 1,872,900 | 0 |
| 02-Sep-2022 | 114.00 | 121.00 | 113.00 | 117.00 | 3,929,700 | 0 |
| 01-Sep-2022 | 118.00 | 118.00 | 110.00 | 110.00 | 125,500 | 0 |
| 31-Aug-2022 | 114.00 | 115.00 | 110.00 | 114.00 | 548,300 | 0 |
| 30-Aug-2022 | 118.00 | 118.00 | 110.00 | 114.00 | 718,900 | 0 |
| 29-Aug-2022 | 115.00 | 117.00 | 110.00 | 114.00 | 1,552,200 | 0 |
| 26-Aug-2022 | 117.00 | 118.00 | 109.00 | 110.00 | 767,900 | 0 |
| 25-Aug-2022 | 114.00 | 114.00 | 110.00 | 111.00 | 234,600 | 0 |
| 24-Aug-2022 | 120.00 | 120.00 | 114.00 | 115.00 | 134,600 | 0 |
| 23-Aug-2022 | 115.00 | 123.00 | 112.00 | 114.00 | 856,000 | 0 |
| 22-Aug-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 190,700 | 0 |
| 19-Aug-2022 | 113.00 | 117.00 | 111.00 | 112.00 | 305,000 | 0 |
| 18-Aug-2022 | 118.00 | 118.00 | 113.00 | 117.00 | 601,200 | 0 |
| 16-Aug-2022 | 119.00 | 121.00 | 113.00 | 115.00 | 924,600 | 0 |
| 15-Aug-2022 | 119.00 | 119.00 | 112.00 | 114.00 | 429,500 | 0 |
| 12-Aug-2022 | 119.00 | 119.00 | 113.00 | 114.00 | 727,300 | 0 |