| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 102.00 | 104.00 | 101.00 | 101.00 | 12,813,800 | 0 |
| 29-Dec-2022 | 102.00 | 103.00 | 101.00 | 102.00 | 11,683,400 | 0 |
| 28-Dec-2022 | 105.00 | 107.00 | 102.00 | 102.00 | 29,863,600 | 0 |
| 27-Dec-2022 | 105.00 | 108.00 | 104.00 | 105.00 | 27,760,400 | 0 |
| 26-Dec-2022 | 104.00 | 107.00 | 103.00 | 104.00 | 25,915,100 | 0 |
| 23-Dec-2022 | 102.00 | 107.00 | 102.00 | 103.00 | 37,590,700 | 0 |
| 22-Dec-2022 | 101.00 | 103.00 | 100.00 | 102.00 | 22,048,500 | 0 |
| 21-Dec-2022 | 102.00 | 103.00 | 100.00 | 100.00 | 20,930,700 | 0 |
| 20-Dec-2022 | 104.00 | 105.00 | 101.00 | 102.00 | 22,804,100 | 0 |
| 19-Dec-2022 | 105.00 | 108.00 | 103.00 | 103.00 | 32,070,400 | 0 |
| 16-Dec-2022 | 107.00 | 107.00 | 105.00 | 105.00 | 19,164,700 | 0 |
| 15-Dec-2022 | 107.00 | 109.00 | 106.00 | 107.00 | 21,726,900 | 0 |
| 14-Dec-2022 | 107.00 | 108.00 | 104.00 | 106.00 | 48,226,900 | 0 |
| 13-Dec-2022 | 104.00 | 106.00 | 102.00 | 106.00 | 43,505,400 | 0 |
| 12-Dec-2022 | 104.00 | 109.00 | 103.00 | 103.00 | 27,940,900 | 0 |
| 09-Dec-2022 | 106.00 | 107.00 | 103.00 | 104.00 | 46,536,200 | 0 |
| 08-Dec-2022 | 109.00 | 109.00 | 102.00 | 105.00 | 42,920,200 | 0 |
| 07-Dec-2022 | 112.00 | 113.00 | 105.00 | 107.00 | 114,210,500 | 0 |
| 06-Dec-2022 | 116.00 | 117.00 | 110.00 | 112.00 | 36,863,300 | 0 |
| 05-Dec-2022 | 115.00 | 124.00 | 113.00 | 116.00 | 108,965,200 | 0 |
| 02-Dec-2022 | 111.00 | 116.00 | 106.00 | 114.00 | 58,010,700 | 0 |
| 01-Dec-2022 | 119.00 | 122.00 | 111.00 | 111.00 | 134,127,900 | 0 |
| 30-Nov-2022 | 127.00 | 130.00 | 119.00 | 119.00 | 69,783,600 | 0 |
| 29-Nov-2022 | 130.00 | 135.00 | 127.00 | 127.00 | 114,997,400 | 0 |
| 28-Nov-2022 | 131.00 | 137.00 | 130.00 | 130.00 | 154,201,200 | 0 |
| 25-Nov-2022 | 127.00 | 138.00 | 126.00 | 131.00 | 236,932,500 | 0 |
| 24-Nov-2022 | 134.00 | 137.00 | 126.00 | 127.00 | 155,689,900 | 0 |
| 23-Nov-2022 | 124.00 | 141.00 | 124.00 | 133.00 | 592,664,200 | 0 |
| 22-Nov-2022 | 125.00 | 127.00 | 123.00 | 124.00 | 35,015,900 | 0 |
| 21-Nov-2022 | 122.00 | 128.00 | 121.00 | 124.00 | 77,176,700 | 0 |
| 18-Nov-2022 | 124.00 | 127.00 | 121.00 | 122.00 | 54,651,000 | 0 |
| 17-Nov-2022 | 122.00 | 126.00 | 122.00 | 124.00 | 54,851,400 | 0 |
| 16-Nov-2022 | 123.00 | 123.00 | 120.00 | 122.00 | 32,935,800 | 0 |
| 15-Nov-2022 | 121.00 | 132.00 | 119.00 | 122.00 | 421,345,400 | 0 |
| 14-Nov-2022 | 123.00 | 128.00 | 120.00 | 120.00 | 89,067,400 | 0 |
| 11-Nov-2022 | 124.00 | 127.00 | 119.00 | 122.00 | 147,933,900 | 0 |
| 10-Nov-2022 | 131.00 | 133.00 | 121.00 | 121.00 | 265,251,900 | 0 |
| 09-Nov-2022 | 104.00 | 129.00 | 101.00 | 129.00 | 410,410,000 | 0 |
| 08-Nov-2022 | 104.00 | 105.00 | 102.00 | 103.00 | 9,320,000 | 0 |
| 07-Nov-2022 | 103.00 | 107.00 | 103.00 | 104.00 | 31,697,800 | 0 |
| 04-Nov-2022 | 103.00 | 105.00 | 102.00 | 103.00 | 16,485,100 | 0 |
| 03-Nov-2022 | 105.00 | 107.00 | 103.00 | 104.00 | 15,192,900 | 0 |
| 02-Nov-2022 | 105.00 | 107.00 | 104.00 | 106.00 | 10,745,600 | 0 |
| 01-Nov-2022 | 109.00 | 110.00 | 104.00 | 105.00 | 22,249,200 | 0 |
| 31-Oct-2022 | 108.00 | 110.00 | 108.00 | 108.00 | 14,049,700 | 0 |
| 28-Oct-2022 | 109.00 | 111.00 | 108.00 | 108.00 | 23,380,400 | 0 |
| 27-Oct-2022 | 109.00 | 112.00 | 108.00 | 109.00 | 30,904,100 | 0 |
| 26-Oct-2022 | 111.00 | 113.00 | 108.00 | 109.00 | 33,636,800 | 0 |
| 25-Oct-2022 | 110.00 | 114.00 | 109.00 | 110.00 | 65,379,200 | 0 |
| 24-Oct-2022 | 106.00 | 111.00 | 104.00 | 109.00 | 63,204,200 | 0 |
| 21-Oct-2022 | 103.00 | 108.00 | 102.00 | 106.00 | 46,967,000 | 0 |
| 20-Oct-2022 | 102.00 | 106.00 | 101.00 | 102.00 | 38,637,900 | 0 |
| 19-Oct-2022 | 104.00 | 107.00 | 101.00 | 102.00 | 36,722,500 | 0 |
| 18-Oct-2022 | 100.00 | 106.00 | 98.00 | 102.00 | 69,423,600 | 0 |
| 17-Oct-2022 | 100.00 | 103.00 | 96.00 | 98.00 | 36,403,100 | 0 |
| 14-Oct-2022 | 109.00 | 110.00 | 100.00 | 102.00 | 37,194,700 | 0 |
| 13-Oct-2022 | 109.00 | 113.00 | 107.00 | 107.00 | 51,153,600 | 0 |
| 12-Oct-2022 | 108.00 | 112.00 | 106.00 | 108.00 | 57,311,200 | 0 |
| 11-Oct-2022 | 107.00 | 111.00 | 106.00 | 107.00 | 41,491,100 | 0 |
| 10-Oct-2022 | 113.00 | 113.00 | 106.00 | 107.00 | 91,410,000 | 0 |
| 07-Oct-2022 | 116.00 | 118.00 | 112.00 | 113.00 | 25,007,600 | 0 |
| 06-Oct-2022 | 116.00 | 121.00 | 116.00 | 116.00 | 21,789,600 | 0 |
| 05-Oct-2022 | 118.00 | 123.00 | 115.00 | 116.00 | 77,051,600 | 0 |
| 04-Oct-2022 | 108.00 | 126.00 | 108.00 | 117.00 | 226,925,900 | 0 |
| 03-Oct-2022 | 106.00 | 110.00 | 106.00 | 108.00 | 15,967,300 | 0 |
| 30-Sep-2022 | 110.00 | 110.00 | 105.00 | 107.00 | 24,937,400 | 0 |
| 29-Sep-2022 | 113.00 | 115.00 | 110.00 | 110.00 | 16,984,400 | 0 |
| 28-Sep-2022 | 112.00 | 114.00 | 111.00 | 111.00 | 13,387,100 | 0 |
| 27-Sep-2022 | 112.00 | 116.00 | 110.00 | 112.00 | 34,281,400 | 0 |
| 26-Sep-2022 | 116.00 | 116.00 | 111.00 | 112.00 | 19,868,900 | 0 |
| 23-Sep-2022 | 115.00 | 118.00 | 115.00 | 115.00 | 13,981,800 | 0 |
| 22-Sep-2022 | 115.00 | 116.00 | 113.00 | 115.00 | 13,565,900 | 0 |
| 21-Sep-2022 | 116.00 | 117.00 | 113.00 | 114.00 | 18,881,600 | 0 |
| 20-Sep-2022 | 116.00 | 118.00 | 115.00 | 115.00 | 15,451,900 | 0 |
| 19-Sep-2022 | 120.00 | 121.00 | 114.00 | 116.00 | 24,631,100 | 0 |
| 16-Sep-2022 | 125.00 | 127.00 | 117.00 | 118.00 | 150,662,800 | 0 |
| 15-Sep-2022 | 125.00 | 128.00 | 123.00 | 125.00 | 44,181,500 | 0 |
| 14-Sep-2022 | 124.00 | 126.00 | 121.00 | 123.00 | 40,331,900 | 0 |
| 13-Sep-2022 | 130.00 | 132.00 | 124.00 | 124.00 | 126,734,800 | 0 |
| 12-Sep-2022 | 131.00 | 133.00 | 127.00 | 129.00 | 29,746,900 | 0 |
| 09-Sep-2022 | 130.00 | 133.00 | 127.00 | 130.00 | 54,833,000 | 0 |
| 08-Sep-2022 | 131.00 | 131.00 | 128.00 | 128.00 | 17,540,900 | 0 |
| 07-Sep-2022 | 129.00 | 133.00 | 127.00 | 129.00 | 51,267,200 | 0 |
| 06-Sep-2022 | 134.00 | 135.00 | 128.00 | 129.00 | 55,933,800 | 0 |
| 05-Sep-2022 | 130.00 | 138.00 | 130.00 | 133.00 | 186,654,800 | 0 |
| 02-Sep-2022 | 126.00 | 130.00 | 125.00 | 130.00 | 41,782,000 | 0 |
| 01-Sep-2022 | 124.00 | 128.00 | 124.00 | 125.00 | 9,634,200 | 0 |
| 31-Aug-2022 | 129.00 | 130.00 | 126.00 | 126.00 | 13,712,900 | 0 |
| 30-Aug-2022 | 127.00 | 131.00 | 126.00 | 129.00 | 41,549,100 | 0 |
| 29-Aug-2022 | 124.00 | 130.00 | 121.00 | 126.00 | 49,758,500 | 0 |
| 26-Aug-2022 | 123.00 | 127.00 | 123.00 | 124.00 | 16,114,900 | 0 |
| 25-Aug-2022 | 127.00 | 129.00 | 125.00 | 125.00 | 21,215,200 | 0 |
| 24-Aug-2022 | 126.00 | 131.00 | 125.00 | 126.00 | 45,569,400 | 0 |
| 23-Aug-2022 | 127.00 | 127.00 | 124.00 | 125.00 | 10,150,700 | 0 |
| 22-Aug-2022 | 129.00 | 130.00 | 123.00 | 125.00 | 28,065,100 | 0 |
| 19-Aug-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 8,840,200 | 0 |
| 18-Aug-2022 | 130.00 | 131.00 | 127.00 | 129.00 | 22,864,800 | 0 |
| 16-Aug-2022 | 131.00 | 132.00 | 128.00 | 128.00 | 12,884,000 | 0 |
| 15-Aug-2022 | 131.00 | 135.00 | 130.00 | 130.00 | 17,634,000 | 0 |
| 12-Aug-2022 | 132.00 | 133.00 | 130.00 | 131.00 | 14,527,400 | 0 |