| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 61.00 | 62.00 | 60.00 | 61.00 | 4,609,600 | 0 |
| 15-Mar-2023 | 62.00 | 63.00 | 61.00 | 61.00 | 5,029,200 | 0 |
| 14-Mar-2023 | 63.00 | 64.00 | 61.00 | 61.00 | 10,972,400 | 0 |
| 13-Mar-2023 | 63.00 | 64.00 | 62.00 | 62.00 | 8,275,600 | 0 |
| 10-Mar-2023 | 64.00 | 66.00 | 62.00 | 63.00 | 24,742,900 | 0 |
| 09-Mar-2023 | 63.00 | 64.00 | 62.00 | 63.00 | 2,738,500 | 0 |
| 08-Mar-2023 | 64.00 | 64.00 | 62.00 | 62.00 | 7,188,400 | 0 |
| 07-Mar-2023 | 62.00 | 65.00 | 62.00 | 64.00 | 7,737,200 | 0 |
| 06-Mar-2023 | 62.00 | 63.00 | 60.00 | 62.00 | 3,936,000 | 0 |
| 03-Mar-2023 | 63.00 | 63.00 | 61.00 | 62.00 | 3,338,600 | 0 |
| 02-Mar-2023 | 62.00 | 63.00 | 61.00 | 63.00 | 1,890,700 | 0 |
| 01-Mar-2023 | 62.00 | 63.00 | 61.00 | 62.00 | 2,482,200 | 0 |
| 28-Feb-2023 | 63.00 | 64.00 | 59.00 | 62.00 | 25,673,500 | 0 |
| 27-Feb-2023 | 64.00 | 64.00 | 63.00 | 63.00 | 3,453,000 | 0 |
| 24-Feb-2023 | 65.00 | 66.00 | 63.00 | 64.00 | 14,940,300 | 0 |
| 23-Feb-2023 | 65.00 | 66.00 | 64.00 | 64.00 | 5,764,500 | 0 |
| 22-Feb-2023 | 65.00 | 66.00 | 64.00 | 65.00 | 5,273,000 | 0 |
| 21-Feb-2023 | 65.00 | 67.00 | 64.00 | 65.00 | 4,006,700 | 0 |
| 20-Feb-2023 | 68.00 | 68.00 | 65.00 | 65.00 | 5,398,700 | 0 |
| 17-Feb-2023 | 68.00 | 68.00 | 66.00 | 68.00 | 6,612,200 | 0 |
| 16-Feb-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 9,003,100 | 0 |
| 15-Feb-2023 | 68.00 | 69.00 | 67.00 | 67.00 | 4,241,700 | 0 |
| 14-Feb-2023 | 68.00 | 70.00 | 67.00 | 67.00 | 3,530,200 | 0 |
| 13-Feb-2023 | 69.00 | 70.00 | 68.00 | 68.00 | 6,549,000 | 0 |
| 10-Feb-2023 | 70.00 | 71.00 | 68.00 | 69.00 | 9,665,800 | 0 |
| 09-Feb-2023 | 70.00 | 73.00 | 69.00 | 70.00 | 29,585,200 | 0 |
| 08-Feb-2023 | 72.00 | 73.00 | 70.00 | 70.00 | 9,532,500 | 0 |
| 07-Feb-2023 | 69.00 | 72.00 | 68.00 | 72.00 | 16,180,300 | 0 |
| 06-Feb-2023 | 68.00 | 72.00 | 68.00 | 69.00 | 19,047,600 | 0 |
| 03-Feb-2023 | 69.00 | 70.00 | 67.00 | 68.00 | 15,135,900 | 0 |
| 02-Feb-2023 | 65.00 | 69.00 | 65.00 | 68.00 | 31,813,400 | 0 |
| 01-Feb-2023 | 64.00 | 67.00 | 63.00 | 65.00 | 4,313,000 | 0 |
| 31-Jan-2023 | 63.00 | 67.00 | 61.00 | 64.00 | 22,056,200 | 0 |
| 30-Jan-2023 | 68.00 | 68.00 | 64.00 | 64.00 | 19,813,200 | 0 |
| 27-Jan-2023 | 68.00 | 69.00 | 66.00 | 68.00 | 9,413,600 | 0 |
| 26-Jan-2023 | 68.00 | 70.00 | 67.00 | 68.00 | 9,366,100 | 0 |
| 25-Jan-2023 | 69.00 | 70.00 | 68.00 | 68.00 | 8,151,200 | 0 |
| 24-Jan-2023 | 69.00 | 70.00 | 67.00 | 68.00 | 13,517,000 | 0 |
| 20-Jan-2023 | 72.00 | 73.00 | 68.00 | 68.00 | 25,783,900 | 0 |
| 19-Jan-2023 | 70.00 | 73.00 | 69.00 | 71.00 | 34,816,100 | 0 |
| 18-Jan-2023 | 71.00 | 73.00 | 68.00 | 69.00 | 47,319,100 | 0 |
| 17-Jan-2023 | 71.00 | 73.00 | 67.00 | 69.00 | 37,491,000 | 0 |
| 16-Jan-2023 | 65.00 | 74.00 | 65.00 | 70.00 | 100,696,800 | 0 |
| 13-Jan-2023 | 67.00 | 67.00 | 64.00 | 64.00 | 3,318,900 | 0 |
| 12-Jan-2023 | 64.00 | 67.00 | 61.00 | 65.00 | 16,211,500 | 0 |
| 11-Jan-2023 | 63.00 | 64.00 | 59.00 | 63.00 | 14,411,000 | 0 |
| 10-Jan-2023 | 55.00 | 64.00 | 55.00 | 61.00 | 40,528,300 | 0 |
| 09-Jan-2023 | 58.00 | 59.00 | 55.00 | 55.00 | 35,268,000 | 0 |
| 06-Jan-2023 | 62.00 | 63.00 | 59.00 | 59.00 | 27,779,100 | 0 |
| 05-Jan-2023 | 63.00 | 67.00 | 63.00 | 63.00 | 60,678,400 | 0 |
| 04-Jan-2023 | 73.00 | 73.00 | 67.00 | 67.00 | 48,396,400 | 0 |
| 03-Jan-2023 | 71.00 | 77.00 | 70.00 | 72.00 | 110,376,100 | 0 |
| 02-Jan-2023 | 69.00 | 74.00 | 67.00 | 73.00 | 14,738,200 | 0 |
| 30-Dec-2022 | 66.00 | 74.00 | 66.00 | 68.00 | 33,403,900 | 0 |
| 29-Dec-2022 | 67.00 | 69.00 | 66.00 | 66.00 | 4,784,400 | 0 |
| 28-Dec-2022 | 69.00 | 69.00 | 66.00 | 67.00 | 3,388,600 | 0 |
| 27-Dec-2022 | 69.00 | 70.00 | 68.00 | 68.00 | 5,714,900 | 0 |
| 26-Dec-2022 | 67.00 | 69.00 | 66.00 | 68.00 | 2,658,700 | 0 |
| 23-Dec-2022 | 68.00 | 69.00 | 66.00 | 67.00 | 2,368,800 | 0 |
| 22-Dec-2022 | 66.00 | 72.00 | 65.00 | 68.00 | 5,438,700 | 0 |
| 21-Dec-2022 | 67.00 | 69.00 | 65.00 | 66.00 | 5,462,600 | 0 |
| 20-Dec-2022 | 69.00 | 69.00 | 67.00 | 67.00 | 6,149,000 | 0 |
| 19-Dec-2022 | 71.00 | 72.00 | 68.00 | 68.00 | 4,330,100 | 0 |
| 16-Dec-2022 | 69.00 | 71.00 | 67.00 | 71.00 | 4,781,300 | 0 |
| 15-Dec-2022 | 69.00 | 73.00 | 68.00 | 69.00 | 5,594,700 | 0 |
| 14-Dec-2022 | 74.00 | 74.00 | 70.00 | 70.00 | 4,428,800 | 0 |
| 13-Dec-2022 | 75.00 | 75.00 | 72.00 | 74.00 | 3,049,300 | 0 |
| 12-Dec-2022 | 75.00 | 75.00 | 72.00 | 73.00 | 4,256,900 | 0 |
| 09-Dec-2022 | 75.00 | 77.00 | 73.00 | 73.00 | 2,121,000 | 0 |
| 08-Dec-2022 | 77.00 | 79.00 | 74.00 | 75.00 | 13,409,000 | 0 |
| 07-Dec-2022 | 71.00 | 78.00 | 69.00 | 76.00 | 19,270,500 | 0 |
| 06-Dec-2022 | 74.00 | 74.00 | 68.00 | 71.00 | 17,314,700 | 0 |
| 05-Dec-2022 | 78.00 | 78.00 | 73.00 | 73.00 | 35,203,500 | 0 |
| 02-Dec-2022 | 82.00 | 82.00 | 78.00 | 78.00 | 15,621,000 | 0 |
| 01-Dec-2022 | 83.00 | 83.00 | 80.00 | 81.00 | 9,704,200 | 0 |
| 30-Nov-2022 | 83.00 | 84.00 | 82.00 | 82.00 | 5,592,600 | 0 |
| 29-Nov-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 5,449,800 | 0 |
| 28-Nov-2022 | 84.00 | 85.00 | 82.00 | 83.00 | 9,057,500 | 0 |
| 25-Nov-2022 | 85.00 | 85.00 | 83.00 | 84.00 | 3,953,700 | 0 |
| 24-Nov-2022 | 84.00 | 85.00 | 83.00 | 84.00 | 5,261,100 | 0 |
| 23-Nov-2022 | 86.00 | 87.00 | 83.00 | 84.00 | 11,054,400 | 0 |
| 22-Nov-2022 | 84.00 | 87.00 | 82.00 | 86.00 | 14,891,500 | 0 |
| 21-Nov-2022 | 85.00 | 86.00 | 83.00 | 84.00 | 4,742,200 | 0 |
| 18-Nov-2022 | 86.00 | 87.00 | 84.00 | 85.00 | 9,050,800 | 0 |
| 17-Nov-2022 | 83.00 | 86.00 | 82.00 | 86.00 | 20,173,500 | 0 |
| 16-Nov-2022 | 83.00 | 84.00 | 82.00 | 83.00 | 9,131,900 | 0 |
| 15-Nov-2022 | 82.00 | 84.00 | 82.00 | 82.00 | 8,600,700 | 0 |
| 14-Nov-2022 | 82.00 | 84.00 | 82.00 | 82.00 | 7,670,900 | 0 |
| 11-Nov-2022 | 82.00 | 83.00 | 81.00 | 82.00 | 13,270,300 | 0 |
| 10-Nov-2022 | 82.00 | 82.00 | 81.00 | 82.00 | 9,237,400 | 0 |
| 09-Nov-2022 | 82.00 | 83.00 | 81.00 | 82.00 | 16,703,000 | 0 |
| 08-Nov-2022 | 82.00 | 83.00 | 81.00 | 82.00 | 12,689,000 | 0 |
| 07-Nov-2022 | 83.00 | 85.00 | 81.00 | 82.00 | 45,043,900 | 0 |
| 04-Nov-2022 | 81.00 | 83.00 | 80.00 | 82.00 | 14,935,900 | 0 |
| 03-Nov-2022 | 82.00 | 83.00 | 81.00 | 81.00 | 28,362,600 | 0 |
| 02-Nov-2022 | 82.00 | 87.00 | 81.00 | 82.00 | 69,984,200 | 0 |
| 01-Nov-2022 | 85.00 | 86.00 | 81.00 | 82.00 | 25,498,400 | 0 |
| 31-Oct-2022 | 84.00 | 88.00 | 83.00 | 85.00 | 40,049,000 | 0 |
| 28-Oct-2022 | 89.00 | 89.00 | 84.00 | 84.00 | 41,754,900 | 0 |
| 27-Oct-2022 | 87.00 | 92.00 | 85.00 | 88.00 | 111,101,200 | 0 |