| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 78.00 | 79.00 | 76.00 | 76.00 | 1,271,600 | 0 |
| 15-Mar-2023 | 80.00 | 80.00 | 78.00 | 78.00 | 419,700 | 0 |
| 14-Mar-2023 | 80.00 | 80.00 | 79.00 | 80.00 | 289,500 | 0 |
| 13-Mar-2023 | 80.00 | 83.00 | 78.00 | 80.00 | 3,336,200 | 0 |
| 10-Mar-2023 | 81.00 | 81.00 | 79.00 | 80.00 | 703,900 | 0 |
| 09-Mar-2023 | 79.00 | 81.00 | 79.00 | 81.00 | 177,500 | 0 |
| 08-Mar-2023 | 80.00 | 80.00 | 79.00 | 79.00 | 508,300 | 0 |
| 07-Mar-2023 | 83.00 | 83.00 | 79.00 | 81.00 | 968,300 | 0 |
| 06-Mar-2023 | 83.00 | 84.00 | 82.00 | 82.00 | 580,900 | 0 |
| 03-Mar-2023 | 84.00 | 85.00 | 83.00 | 84.00 | 826,000 | 0 |
| 02-Mar-2023 | 84.00 | 85.00 | 83.00 | 84.00 | 1,301,700 | 0 |
| 01-Mar-2023 | 83.00 | 84.00 | 82.00 | 84.00 | 1,272,900 | 0 |
| 28-Feb-2023 | 82.00 | 83.00 | 80.00 | 83.00 | 988,500 | 0 |
| 27-Feb-2023 | 79.00 | 82.00 | 79.00 | 82.00 | 1,361,000 | 0 |
| 24-Feb-2023 | 80.00 | 80.00 | 79.00 | 79.00 | 661,600 | 0 |
| 23-Feb-2023 | 82.00 | 82.00 | 79.00 | 80.00 | 1,310,400 | 0 |
| 22-Feb-2023 | 78.00 | 85.00 | 78.00 | 80.00 | 10,632,000 | 0 |
| 21-Feb-2023 | 78.00 | 82.00 | 77.00 | 78.00 | 7,377,800 | 0 |
| 20-Feb-2023 | 78.00 | 79.00 | 78.00 | 78.00 | 506,600 | 0 |
| 17-Feb-2023 | 78.00 | 79.00 | 78.00 | 78.00 | 340,800 | 0 |
| 16-Feb-2023 | 79.00 | 79.00 | 77.00 | 78.00 | 385,300 | 0 |
| 15-Feb-2023 | 80.00 | 80.00 | 78.00 | 79.00 | 1,248,100 | 0 |
| 14-Feb-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 1,029,200 | 0 |
| 13-Feb-2023 | 79.00 | 81.00 | 79.00 | 80.00 | 258,800 | 0 |
| 10-Feb-2023 | 80.00 | 81.00 | 79.00 | 79.00 | 372,600 | 0 |
| 09-Feb-2023 | 81.00 | 85.00 | 79.00 | 80.00 | 3,948,200 | 0 |
| 08-Feb-2023 | 80.00 | 81.00 | 80.00 | 80.00 | 219,500 | 0 |
| 07-Feb-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 398,200 | 0 |
| 06-Feb-2023 | 81.00 | 81.00 | 79.00 | 80.00 | 555,100 | 0 |
| 03-Feb-2023 | 76.00 | 81.00 | 76.00 | 80.00 | 384,600 | 0 |
| 02-Feb-2023 | 79.00 | 81.00 | 79.00 | 80.00 | 647,000 | 0 |
| 01-Feb-2023 | 77.00 | 81.00 | 77.00 | 80.00 | 694,500 | 0 |
| 31-Jan-2023 | 79.00 | 80.00 | 78.00 | 80.00 | 804,100 | 0 |
| 30-Jan-2023 | 79.00 | 79.00 | 77.00 | 79.00 | 653,000 | 0 |
| 27-Jan-2023 | 81.00 | 81.00 | 78.00 | 78.00 | 1,963,400 | 0 |
| 26-Jan-2023 | 81.00 | 82.00 | 80.00 | 81.00 | 598,100 | 0 |
| 25-Jan-2023 | 82.00 | 82.00 | 81.00 | 82.00 | 944,700 | 0 |
| 24-Jan-2023 | 82.00 | 84.00 | 81.00 | 82.00 | 796,200 | 0 |
| 20-Jan-2023 | 81.00 | 88.00 | 81.00 | 81.00 | 4,617,500 | 0 |
| 19-Jan-2023 | 82.00 | 86.00 | 81.00 | 81.00 | 2,263,300 | 0 |
| 18-Jan-2023 | 83.00 | 83.00 | 81.00 | 82.00 | 532,900 | 0 |
| 17-Jan-2023 | 82.00 | 83.00 | 81.00 | 83.00 | 452,000 | 0 |
| 16-Jan-2023 | 85.00 | 89.00 | 82.00 | 82.00 | 2,813,500 | 0 |
| 13-Jan-2023 | 82.00 | 85.00 | 82.00 | 85.00 | 947,300 | 0 |
| 12-Jan-2023 | 82.00 | 84.00 | 82.00 | 82.00 | 764,200 | 0 |
| 11-Jan-2023 | 84.00 | 86.00 | 79.00 | 82.00 | 692,600 | 0 |
| 10-Jan-2023 | 81.00 | 84.00 | 79.00 | 82.00 | 467,200 | 0 |
| 09-Jan-2023 | 81.00 | 83.00 | 80.00 | 81.00 | 688,300 | 0 |
| 06-Jan-2023 | 82.00 | 84.00 | 81.00 | 81.00 | 604,100 | 0 |
| 05-Jan-2023 | 87.00 | 90.00 | 81.00 | 82.00 | 5,349,400 | 0 |
| 04-Jan-2023 | 86.00 | 88.00 | 84.00 | 87.00 | 4,473,400 | 0 |
| 03-Jan-2023 | 84.00 | 87.00 | 84.00 | 85.00 | 2,955,100 | 0 |
| 02-Jan-2023 | 83.00 | 86.00 | 83.00 | 84.00 | 1,032,700 | 0 |
| 30-Dec-2022 | 80.00 | 95.00 | 80.00 | 83.00 | 21,433,500 | 0 |
| 29-Dec-2022 | 84.00 | 87.00 | 84.00 | 85.00 | 580,600 | 0 |
| 28-Dec-2022 | 84.00 | 88.00 | 84.00 | 85.00 | 305,100 | 0 |
| 27-Dec-2022 | 83.00 | 91.00 | 83.00 | 86.00 | 3,451,500 | 0 |
| 26-Dec-2022 | 83.00 | 85.00 | 83.00 | 85.00 | 132,200 | 0 |
| 23-Dec-2022 | 81.00 | 87.00 | 81.00 | 84.00 | 516,700 | 0 |
| 22-Dec-2022 | 82.00 | 89.00 | 82.00 | 85.00 | 347,400 | 0 |
| 21-Dec-2022 | 81.00 | 89.00 | 81.00 | 87.00 | 665,100 | 0 |
| 20-Dec-2022 | 86.00 | 94.00 | 85.00 | 85.00 | 5,511,600 | 0 |
| 19-Dec-2022 | 86.00 | 93.00 | 86.00 | 91.00 | 1,297,200 | 0 |
| 16-Dec-2022 | 92.00 | 97.00 | 91.00 | 91.00 | 5,742,700 | 0 |
| 15-Dec-2022 | 93.00 | 101.00 | 87.00 | 96.00 | 38,824,400 | 0 |
| 14-Dec-2022 | 96.00 | 96.00 | 87.00 | 89.00 | 1,493,000 | 0 |
| 13-Dec-2022 | 94.00 | 94.00 | 88.00 | 89.00 | 652,800 | 0 |
| 12-Dec-2022 | 95.00 | 95.00 | 88.00 | 89.00 | 1,051,800 | 0 |
| 09-Dec-2022 | 92.00 | 94.00 | 88.00 | 88.00 | 2,004,100 | 0 |
| 08-Dec-2022 | 91.00 | 91.00 | 83.00 | 87.00 | 1,893,600 | 0 |
| 07-Dec-2022 | 98.00 | 99.00 | 87.00 | 87.00 | 4,593,600 | 0 |
| 06-Dec-2022 | 101.00 | 103.00 | 92.00 | 93.00 | 14,151,200 | 0 |
| 05-Dec-2022 | 104.00 | 104.00 | 97.00 | 97.00 | 2,444,800 | 0 |
| 02-Dec-2022 | 107.00 | 107.00 | 100.00 | 101.00 | 1,273,000 | 0 |
| 01-Dec-2022 | 105.00 | 107.00 | 102.00 | 103.00 | 3,828,400 | 0 |
| 30-Nov-2022 | 107.00 | 107.00 | 103.00 | 103.00 | 495,700 | 0 |
| 29-Nov-2022 | 105.00 | 105.00 | 102.00 | 104.00 | 1,051,600 | 0 |
| 28-Nov-2022 | 106.00 | 106.00 | 102.00 | 103.00 | 933,600 | 0 |
| 25-Nov-2022 | 105.00 | 105.00 | 101.00 | 103.00 | 698,700 | 0 |
| 24-Nov-2022 | 106.00 | 106.00 | 101.00 | 103.00 | 1,288,400 | 0 |
| 23-Nov-2022 | 103.00 | 103.00 | 101.00 | 103.00 | 591,500 | 0 |
| 22-Nov-2022 | 102.00 | 105.00 | 100.00 | 102.00 | 1,271,600 | 0 |
| 21-Nov-2022 | 102.00 | 102.00 | 100.00 | 101.00 | 1,329,600 | 0 |
| 18-Nov-2022 | 107.00 | 107.00 | 100.00 | 101.00 | 2,870,400 | 0 |
| 17-Nov-2022 | 107.00 | 107.00 | 103.00 | 104.00 | 497,500 | 0 |
| 16-Nov-2022 | 106.00 | 107.00 | 103.00 | 105.00 | 983,700 | 0 |
| 15-Nov-2022 | 104.00 | 105.00 | 103.00 | 104.00 | 770,400 | 0 |
| 14-Nov-2022 | 100.00 | 107.00 | 100.00 | 103.00 | 3,732,800 | 0 |
| 11-Nov-2022 | 105.00 | 108.00 | 105.00 | 105.00 | 2,044,400 | 0 |
| 10-Nov-2022 | 106.00 | 108.00 | 106.00 | 106.00 | 443,400 | 0 |
| 09-Nov-2022 | 102.00 | 108.00 | 102.00 | 108.00 | 837,600 | 0 |
| 08-Nov-2022 | 107.00 | 109.00 | 107.00 | 108.00 | 1,711,100 | 0 |
| 07-Nov-2022 | 107.00 | 112.00 | 107.00 | 108.00 | 3,715,100 | 0 |
| 04-Nov-2022 | 106.00 | 112.00 | 106.00 | 108.00 | 4,536,700 | 0 |
| 03-Nov-2022 | 107.00 | 115.00 | 106.00 | 110.00 | 14,523,900 | 0 |
| 02-Nov-2022 | 108.00 | 114.00 | 106.00 | 108.00 | 11,500,000 | 0 |
| 01-Nov-2022 | 120.00 | 120.00 | 108.00 | 110.00 | 3,847,700 | 0 |
| 31-Oct-2022 | 107.00 | 115.00 | 107.00 | 113.00 | 3,347,500 | 0 |
| 28-Oct-2022 | 115.00 | 122.00 | 113.00 | 114.00 | 16,612,700 | 0 |
| 27-Oct-2022 | 118.00 | 128.00 | 113.00 | 114.00 | 67,507,200 | 0 |