| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 55.00 | 60.00 | 54.00 | 56.00 | 4,318,300 | 0 |
| 15-Mar-2023 | 61.00 | 62.00 | 57.00 | 57.00 | 6,241,600 | 0 |
| 14-Mar-2023 | 53.00 | 65.00 | 53.00 | 61.00 | 43,206,900 | 0 |
| 13-Mar-2023 | 55.00 | 56.00 | 53.00 | 54.00 | 2,650,000 | 0 |
| 10-Mar-2023 | 57.00 | 59.00 | 54.00 | 55.00 | 18,068,800 | 0 |
| 09-Mar-2023 | 57.00 | 58.00 | 55.00 | 57.00 | 3,148,500 | 0 |
| 08-Mar-2023 | 58.00 | 59.00 | 57.00 | 57.00 | 1,422,700 | 0 |
| 07-Mar-2023 | 60.00 | 62.00 | 58.00 | 59.00 | 5,631,700 | 0 |
| 06-Mar-2023 | 60.00 | 60.00 | 56.00 | 60.00 | 3,047,100 | 0 |
| 03-Mar-2023 | 62.00 | 62.00 | 59.00 | 60.00 | 4,785,400 | 0 |
| 02-Mar-2023 | 62.00 | 62.00 | 60.00 | 62.00 | 2,075,800 | 0 |
| 01-Mar-2023 | 62.00 | 62.00 | 60.00 | 62.00 | 1,935,200 | 0 |
| 28-Feb-2023 | 62.00 | 63.00 | 60.00 | 62.00 | 5,453,500 | 0 |
| 27-Feb-2023 | 63.00 | 63.00 | 62.00 | 62.00 | 1,762,000 | 0 |
| 24-Feb-2023 | 64.00 | 64.00 | 62.00 | 63.00 | 1,448,200 | 0 |
| 23-Feb-2023 | 64.00 | 65.00 | 63.00 | 63.00 | 2,395,200 | 0 |
| 22-Feb-2023 | 63.00 | 65.00 | 63.00 | 64.00 | 1,622,000 | 0 |
| 21-Feb-2023 | 64.00 | 65.00 | 62.00 | 63.00 | 5,314,900 | 0 |
| 20-Feb-2023 | 64.00 | 65.00 | 63.00 | 63.00 | 2,274,200 | 0 |
| 17-Feb-2023 | 64.00 | 66.00 | 63.00 | 64.00 | 3,015,700 | 0 |
| 16-Feb-2023 | 67.00 | 67.00 | 64.00 | 64.00 | 5,211,100 | 0 |
| 15-Feb-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 7,592,300 | 0 |
| 14-Feb-2023 | 72.00 | 72.00 | 67.00 | 68.00 | 14,604,100 | 0 |
| 13-Feb-2023 | 71.00 | 72.00 | 68.00 | 72.00 | 33,286,900 | 0 |
| 10-Feb-2023 | 63.00 | 72.00 | 62.00 | 69.00 | 14,786,100 | 0 |
| 09-Feb-2023 | 65.00 | 65.00 | 63.00 | 63.00 | 2,324,700 | 0 |
| 08-Feb-2023 | 66.00 | 67.00 | 63.00 | 64.00 | 2,722,700 | 0 |
| 07-Feb-2023 | 68.00 | 68.00 | 65.00 | 66.00 | 3,647,500 | 0 |
| 06-Feb-2023 | 68.00 | 70.00 | 66.00 | 68.00 | 5,476,200 | 0 |
| 03-Feb-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 4,261,700 | 0 |
| 02-Feb-2023 | 68.00 | 68.00 | 65.00 | 66.00 | 5,088,700 | 0 |
| 01-Feb-2023 | 68.00 | 70.00 | 66.00 | 68.00 | 9,636,000 | 0 |
| 31-Jan-2023 | 65.00 | 70.00 | 63.00 | 68.00 | 16,490,900 | 0 |
| 30-Jan-2023 | 64.00 | 65.00 | 62.00 | 65.00 | 2,565,800 | 0 |
| 27-Jan-2023 | 65.00 | 68.00 | 63.00 | 63.00 | 10,530,000 | 0 |
| 26-Jan-2023 | 63.00 | 68.00 | 63.00 | 66.00 | 8,530,500 | 0 |
| 25-Jan-2023 | 63.00 | 64.00 | 62.00 | 63.00 | 2,854,200 | 0 |
| 24-Jan-2023 | 63.00 | 64.00 | 63.00 | 63.00 | 1,880,600 | 0 |
| 20-Jan-2023 | 65.00 | 65.00 | 64.00 | 64.00 | 4,361,000 | 0 |
| 19-Jan-2023 | 66.00 | 67.00 | 64.00 | 65.00 | 6,302,400 | 0 |
| 18-Jan-2023 | 63.00 | 68.00 | 62.00 | 66.00 | 34,423,200 | 0 |
| 17-Jan-2023 | 62.00 | 64.00 | 62.00 | 63.00 | 2,974,800 | 0 |
| 16-Jan-2023 | 62.00 | 63.00 | 61.00 | 62.00 | 2,690,000 | 0 |
| 13-Jan-2023 | 62.00 | 63.00 | 60.00 | 62.00 | 2,072,900 | 0 |
| 12-Jan-2023 | 63.00 | 65.00 | 61.00 | 62.00 | 4,049,200 | 0 |
| 11-Jan-2023 | 62.00 | 65.00 | 61.00 | 63.00 | 3,177,600 | 0 |
| 10-Jan-2023 | 64.00 | 64.00 | 61.00 | 62.00 | 1,817,100 | 0 |
| 09-Jan-2023 | 64.00 | 66.00 | 61.00 | 64.00 | 3,549,500 | 0 |
| 06-Jan-2023 | 65.00 | 67.00 | 62.00 | 65.00 | 2,864,400 | 0 |
| 05-Jan-2023 | 69.00 | 70.00 | 65.00 | 65.00 | 8,200,700 | 0 |
| 04-Jan-2023 | 71.00 | 75.00 | 69.00 | 69.00 | 21,699,300 | 0 |
| 03-Jan-2023 | 71.00 | 72.00 | 69.00 | 71.00 | 3,889,000 | 0 |
| 02-Jan-2023 | 70.00 | 73.00 | 68.00 | 70.00 | 8,147,000 | 0 |
| 30-Dec-2022 | 71.00 | 72.00 | 70.00 | 70.00 | 6,142,800 | 0 |
| 29-Dec-2022 | 73.00 | 74.00 | 70.00 | 72.00 | 10,757,100 | 0 |
| 28-Dec-2022 | 73.00 | 77.00 | 73.00 | 73.00 | 15,018,200 | 0 |
| 27-Dec-2022 | 90.00 | 93.00 | 76.00 | 76.00 | 189,431,600 | 0 |
| 26-Dec-2022 | 75.00 | 82.00 | 73.00 | 80.00 | 41,569,700 | 0 |
| 23-Dec-2022 | 75.00 | 77.00 | 74.00 | 75.00 | 11,962,400 | 0 |
| 22-Dec-2022 | 79.00 | 79.00 | 74.00 | 75.00 | 13,928,600 | 0 |
| 21-Dec-2022 | 76.00 | 79.00 | 73.00 | 79.00 | 29,571,200 | 0 |
| 20-Dec-2022 | 73.00 | 77.00 | 72.00 | 75.00 | 23,901,200 | 0 |
| 19-Dec-2022 | 75.00 | 77.00 | 73.00 | 73.00 | 16,037,200 | 0 |
| 16-Dec-2022 | 76.00 | 77.00 | 73.00 | 75.00 | 13,869,500 | 0 |
| 15-Dec-2022 | 74.00 | 80.00 | 74.00 | 75.00 | 27,501,600 | 0 |
| 14-Dec-2022 | 77.00 | 88.00 | 73.00 | 74.00 | 209,748,000 | 0 |
| 13-Dec-2022 | 69.00 | 72.00 | 67.00 | 69.00 | 10,030,300 | 0 |
| 12-Dec-2022 | 67.00 | 71.00 | 64.00 | 69.00 | 17,415,400 | 0 |
| 09-Dec-2022 | 71.00 | 71.00 | 67.00 | 67.00 | 12,711,700 | 0 |
| 08-Dec-2022 | 78.00 | 78.00 | 72.00 | 72.00 | 7,035,300 | 0 |
| 07-Dec-2022 | 70.00 | 83.00 | 70.00 | 77.00 | 155,533,700 | 0 |
| 06-Dec-2022 | 67.00 | 68.00 | 63.00 | 67.00 | 6,034,100 | 0 |
| 05-Dec-2022 | 71.00 | 71.00 | 67.00 | 67.00 | 8,727,200 | 0 |
| 02-Dec-2022 | 72.00 | 72.00 | 70.00 | 71.00 | 1,567,600 | 0 |
| 01-Dec-2022 | 73.00 | 76.00 | 71.00 | 71.00 | 5,572,600 | 0 |
| 30-Nov-2022 | 72.00 | 74.00 | 71.00 | 73.00 | 4,665,500 | 0 |
| 29-Nov-2022 | 71.00 | 76.00 | 70.00 | 72.00 | 12,256,800 | 0 |
| 28-Nov-2022 | 72.00 | 74.00 | 71.00 | 71.00 | 5,395,100 | 0 |
| 25-Nov-2022 | 75.00 | 76.00 | 73.00 | 74.00 | 4,871,700 | 0 |
| 24-Nov-2022 | 80.00 | 82.00 | 74.00 | 75.00 | 25,620,000 | 0 |
| 23-Nov-2022 | 76.00 | 79.00 | 75.00 | 76.00 | 6,252,400 | 0 |
| 22-Nov-2022 | 73.00 | 79.00 | 73.00 | 78.00 | 21,198,700 | 0 |
| 21-Nov-2022 | 76.00 | 78.00 | 73.00 | 75.00 | 10,475,700 | 0 |
| 18-Nov-2022 | 77.00 | 79.00 | 77.00 | 77.00 | 5,612,900 | 0 |
| 17-Nov-2022 | 76.00 | 82.00 | 76.00 | 79.00 | 14,647,400 | 0 |
| 16-Nov-2022 | 79.00 | 83.00 | 79.00 | 80.00 | 18,505,600 | 0 |
| 15-Nov-2022 | 77.00 | 85.00 | 76.00 | 78.00 | 38,602,500 | 0 |
| 14-Nov-2022 | 77.00 | 79.00 | 75.00 | 77.00 | 2,766,100 | 0 |
| 11-Nov-2022 | 77.00 | 80.00 | 75.00 | 78.00 | 10,293,600 | 0 |
| 10-Nov-2022 | 83.00 | 85.00 | 80.00 | 80.00 | 18,905,100 | 0 |
| 09-Nov-2022 | 79.00 | 90.00 | 78.00 | 85.00 | 41,984,500 | 0 |
| 08-Nov-2022 | 81.00 | 85.00 | 81.00 | 82.00 | 5,564,500 | 0 |
| 07-Nov-2022 | 81.00 | 83.00 | 80.00 | 82.00 | 5,289,000 | 0 |
| 04-Nov-2022 | 83.00 | 85.00 | 79.00 | 81.00 | 4,408,100 | 0 |
| 03-Nov-2022 | 110.00 | 110.00 | 82.00 | 83.00 | 17,124,200 | 0 |
| 02-Nov-2022 | 82.00 | 83.00 | 80.00 | 82.00 | 9,143,000 | 0 |
| 01-Nov-2022 | 83.00 | 87.00 | 79.00 | 81.00 | 42,821,700 | 0 |
| 31-Oct-2022 | 87.00 | 87.00 | 82.00 | 83.00 | 9,835,800 | 0 |
| 28-Oct-2022 | 87.00 | 88.00 | 84.00 | 84.00 | 26,777,300 | 0 |
| 27-Oct-2022 | 85.00 | 86.00 | 81.00 | 85.00 | 37,105,700 | 0 |