| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 69.00 | 70.00 | 67.00 | 67.00 | 5,985,500 | 0 |
| 28-Dec-2022 | 70.00 | 72.00 | 68.00 | 69.00 | 12,298,100 | 0 |
| 27-Dec-2022 | 70.00 | 72.00 | 68.00 | 70.00 | 3,956,500 | 0 |
| 26-Dec-2022 | 71.00 | 72.00 | 68.00 | 70.00 | 5,409,500 | 0 |
| 23-Dec-2022 | 67.00 | 73.00 | 66.00 | 71.00 | 29,133,500 | 0 |
| 22-Dec-2022 | 67.00 | 69.00 | 66.00 | 67.00 | 3,608,800 | 0 |
| 21-Dec-2022 | 68.00 | 71.00 | 67.00 | 67.00 | 8,505,500 | 0 |
| 20-Dec-2022 | 68.00 | 69.00 | 65.00 | 68.00 | 4,813,800 | 0 |
| 19-Dec-2022 | 68.00 | 69.00 | 66.00 | 67.00 | 7,004,300 | 0 |
| 16-Dec-2022 | 70.00 | 70.00 | 67.00 | 68.00 | 7,917,400 | 0 |
| 15-Dec-2022 | 71.00 | 71.00 | 69.00 | 70.00 | 4,137,700 | 0 |
| 14-Dec-2022 | 69.00 | 72.00 | 69.00 | 71.00 | 10,488,800 | 0 |
| 13-Dec-2022 | 71.00 | 72.00 | 68.00 | 69.00 | 10,429,600 | 0 |
| 12-Dec-2022 | 66.00 | 71.00 | 64.00 | 70.00 | 31,597,100 | 0 |
| 09-Dec-2022 | 67.00 | 67.00 | 65.00 | 65.00 | 2,051,400 | 0 |
| 08-Dec-2022 | 67.00 | 68.00 | 65.00 | 67.00 | 5,854,000 | 0 |
| 07-Dec-2022 | 66.00 | 67.00 | 63.00 | 66.00 | 27,115,200 | 0 |
| 06-Dec-2022 | 69.00 | 70.00 | 65.00 | 66.00 | 11,794,900 | 0 |
| 05-Dec-2022 | 69.00 | 71.00 | 69.00 | 69.00 | 7,825,900 | 0 |
| 02-Dec-2022 | 70.00 | 72.00 | 69.00 | 69.00 | 20,268,700 | 0 |
| 01-Dec-2022 | 71.00 | 72.00 | 69.00 | 69.00 | 8,482,300 | 0 |
| 30-Nov-2022 | 71.00 | 74.00 | 69.00 | 70.00 | 18,240,900 | 0 |
| 29-Nov-2022 | 72.00 | 72.00 | 69.00 | 70.00 | 5,681,800 | 0 |
| 28-Nov-2022 | 71.00 | 74.00 | 70.00 | 71.00 | 9,665,200 | 0 |
| 25-Nov-2022 | 72.00 | 73.00 | 70.00 | 71.00 | 5,786,900 | 0 |
| 24-Nov-2022 | 69.00 | 73.00 | 68.00 | 72.00 | 29,621,800 | 0 |
| 23-Nov-2022 | 74.00 | 75.00 | 69.00 | 69.00 | 62,949,000 | 0 |
| 22-Nov-2022 | 76.00 | 76.00 | 73.00 | 74.00 | 8,805,600 | 0 |
| 21-Nov-2022 | 77.00 | 78.00 | 75.00 | 75.00 | 26,656,400 | 0 |
| 18-Nov-2022 | 75.00 | 78.00 | 74.00 | 75.00 | 16,644,700 | 0 |
| 17-Nov-2022 | 74.00 | 75.00 | 73.00 | 74.00 | 9,233,100 | 0 |
| 16-Nov-2022 | 75.00 | 76.00 | 73.00 | 74.00 | 11,505,000 | 0 |
| 15-Nov-2022 | 74.00 | 77.00 | 74.00 | 75.00 | 10,550,600 | 0 |
| 14-Nov-2022 | 76.00 | 77.00 | 74.00 | 74.00 | 25,235,100 | 0 |
| 11-Nov-2022 | 78.00 | 79.00 | 76.00 | 76.00 | 14,945,100 | 0 |
| 10-Nov-2022 | 78.00 | 81.00 | 77.00 | 78.00 | 42,365,400 | 0 |
| 09-Nov-2022 | 78.00 | 79.00 | 76.00 | 78.00 | 17,125,000 | 0 |
| 08-Nov-2022 | 80.00 | 81.00 | 78.00 | 78.00 | 12,652,700 | 0 |
| 07-Nov-2022 | 78.00 | 80.00 | 78.00 | 80.00 | 9,068,500 | 0 |
| 04-Nov-2022 | 77.00 | 78.00 | 76.00 | 77.00 | 10,431,100 | 0 |
| 03-Nov-2022 | 78.00 | 79.00 | 76.00 | 77.00 | 9,135,000 | 0 |
| 02-Nov-2022 | 79.00 | 81.00 | 78.00 | 78.00 | 18,388,500 | 0 |
| 01-Nov-2022 | 80.00 | 81.00 | 77.00 | 79.00 | 16,125,000 | 0 |
| 31-Oct-2022 | 80.00 | 82.00 | 80.00 | 80.00 | 12,050,000 | 0 |
| 28-Oct-2022 | 83.00 | 84.00 | 79.00 | 80.00 | 34,487,100 | 0 |
| 27-Oct-2022 | 82.00 | 84.00 | 81.00 | 82.00 | 38,233,800 | 0 |
| 26-Oct-2022 | 80.00 | 84.00 | 79.00 | 81.00 | 50,911,100 | 0 |
| 25-Oct-2022 | 82.00 | 84.00 | 79.00 | 79.00 | 46,235,100 | 0 |
| 24-Oct-2022 | 80.00 | 82.00 | 79.00 | 81.00 | 17,432,200 | 0 |
| 21-Oct-2022 | 81.00 | 84.00 | 79.00 | 79.00 | 29,740,700 | 0 |
| 20-Oct-2022 | 80.00 | 81.00 | 78.00 | 80.00 | 23,707,700 | 0 |
| 19-Oct-2022 | 80.00 | 82.00 | 77.00 | 79.00 | 46,877,400 | 0 |
| 18-Oct-2022 | 75.00 | 79.00 | 75.00 | 78.00 | 22,355,000 | 0 |
| 17-Oct-2022 | 80.00 | 80.00 | 73.00 | 75.00 | 33,282,100 | 0 |
| 14-Oct-2022 | 79.00 | 81.00 | 78.00 | 78.00 | 15,787,600 | 0 |
| 13-Oct-2022 | 78.00 | 81.00 | 78.00 | 78.00 | 15,482,000 | 0 |
| 12-Oct-2022 | 82.00 | 83.00 | 77.00 | 78.00 | 56,142,500 | 0 |
| 11-Oct-2022 | 83.00 | 85.00 | 81.00 | 82.00 | 28,359,400 | 0 |
| 10-Oct-2022 | 84.00 | 87.00 | 81.00 | 82.00 | 46,640,500 | 0 |
| 07-Oct-2022 | 89.00 | 89.00 | 84.00 | 84.00 | 54,516,500 | 0 |
| 06-Oct-2022 | 83.00 | 90.00 | 83.00 | 88.00 | 178,734,300 | 0 |
| 05-Oct-2022 | 83.00 | 87.00 | 82.00 | 83.00 | 60,333,100 | 0 |
| 04-Oct-2022 | 79.00 | 86.00 | 77.00 | 83.00 | 110,567,900 | 0 |
| 03-Oct-2022 | 86.00 | 88.00 | 80.00 | 80.00 | 120,764,500 | 0 |
| 30-Sep-2022 | 76.00 | 86.00 | 75.00 | 86.00 | 126,523,000 | 0 |
| 29-Sep-2022 | 81.00 | 89.00 | 80.00 | 80.00 | 158,329,700 | 0 |
| 28-Sep-2022 | 90.00 | 94.00 | 85.00 | 85.00 | 137,850,000 | 0 |
| 27-Sep-2022 | 92.00 | 94.00 | 91.00 | 91.00 | 126,130,400 | 0 |
| 26-Sep-2022 | 104.00 | 104.00 | 97.00 | 97.00 | 90,500,500 | 0 |
| 23-Sep-2022 | 105.00 | 112.00 | 103.00 | 104.00 | 265,306,300 | 0 |
| 22-Sep-2022 | 99.00 | 110.00 | 97.00 | 105.00 | 348,202,500 | 0 |
| 21-Sep-2022 | 101.00 | 102.00 | 96.00 | 98.00 | 57,971,400 | 0 |
| 20-Sep-2022 | 95.00 | 104.00 | 95.00 | 100.00 | 234,494,200 | 0 |
| 19-Sep-2022 | 98.00 | 102.00 | 92.00 | 95.00 | 100,411,000 | 0 |
| 16-Sep-2022 | 100.00 | 106.00 | 97.00 | 98.00 | 138,531,000 | 0 |
| 15-Sep-2022 | 102.00 | 107.00 | 99.00 | 99.00 | 319,550,500 | 0 |
| 14-Sep-2022 | 90.00 | 103.00 | 88.00 | 102.00 | 424,898,500 | 0 |
| 13-Sep-2022 | 93.00 | 94.00 | 89.00 | 90.00 | 142,670,900 | 0 |
| 12-Sep-2022 | 87.00 | 96.00 | 86.00 | 92.00 | 513,777,900 | 0 |
| 09-Sep-2022 | 78.00 | 86.00 | 77.00 | 86.00 | 348,049,700 | 0 |
| 08-Sep-2022 | 76.00 | 78.00 | 75.00 | 77.00 | 17,302,300 | 0 |
| 07-Sep-2022 | 76.00 | 81.00 | 75.00 | 76.00 | 99,035,500 | 0 |
| 06-Sep-2022 | 75.00 | 80.00 | 74.00 | 75.00 | 108,989,800 | 0 |
| 05-Sep-2022 | 75.00 | 76.00 | 73.00 | 74.00 | 30,706,300 | 0 |
| 02-Sep-2022 | 74.00 | 77.00 | 74.00 | 75.00 | 21,538,600 | 0 |
| 01-Sep-2022 | 74.00 | 79.00 | 74.00 | 74.00 | 42,095,800 | 0 |
| 31-Aug-2022 | 76.00 | 78.00 | 74.00 | 74.00 | 24,922,700 | 0 |
| 30-Aug-2022 | 77.00 | 77.00 | 73.00 | 75.00 | 25,781,800 | 0 |
| 29-Aug-2022 | 79.00 | 79.00 | 76.00 | 76.00 | 32,923,300 | 0 |
| 26-Aug-2022 | 80.00 | 81.00 | 79.00 | 79.00 | 26,472,100 | 0 |
| 25-Aug-2022 | 81.00 | 83.00 | 80.00 | 80.00 | 52,751,800 | 0 |
| 24-Aug-2022 | 79.00 | 82.00 | 77.00 | 81.00 | 74,507,100 | 0 |
| 23-Aug-2022 | 78.00 | 81.00 | 78.00 | 78.00 | 36,278,400 | 0 |
| 22-Aug-2022 | 82.00 | 83.00 | 78.00 | 78.00 | 50,848,800 | 0 |
| 19-Aug-2022 | 81.00 | 84.00 | 81.00 | 82.00 | 38,356,300 | 0 |
| 18-Aug-2022 | 81.00 | 85.00 | 78.00 | 81.00 | 119,163,700 | 0 |
| 16-Aug-2022 | 82.00 | 89.00 | 80.00 | 81.00 | 454,278,700 | 0 |
| 15-Aug-2022 | 79.00 | 81.00 | 78.00 | 80.00 | 37,924,600 | 0 |
| 12-Aug-2022 | 80.00 | 85.00 | 78.00 | 78.00 | 104,200,900 | 0 |
| 11-Aug-2022 | 83.00 | 83.00 | 77.00 | 79.00 | 73,945,400 | 0 |