| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 53.00 | 56.00 | 53.00 | 54.00 | 1,748,900 | 0 |
| 15-Mar-2023 | 54.00 | 58.00 | 54.00 | 56.00 | 378,500 | 0 |
| 14-Mar-2023 | 54.00 | 59.00 | 54.00 | 57.00 | 353,500 | 0 |
| 13-Mar-2023 | 60.00 | 62.00 | 58.00 | 58.00 | 1,493,800 | 0 |
| 10-Mar-2023 | 60.00 | 62.00 | 59.00 | 62.00 | 731,500 | 0 |
| 09-Mar-2023 | 63.00 | 64.00 | 61.00 | 62.00 | 711,200 | 0 |
| 08-Mar-2023 | 64.00 | 65.00 | 61.00 | 64.00 | 1,360,100 | 0 |
| 07-Mar-2023 | 58.00 | 65.00 | 57.00 | 64.00 | 4,084,000 | 0 |
| 06-Mar-2023 | 59.00 | 60.00 | 58.00 | 59.00 | 937,100 | 0 |
| 03-Mar-2023 | 59.00 | 62.00 | 59.00 | 60.00 | 1,231,000 | 0 |
| 02-Mar-2023 | 63.00 | 64.00 | 60.00 | 61.00 | 2,928,400 | 0 |
| 01-Mar-2023 | 62.00 | 73.00 | 62.00 | 63.00 | 26,441,100 | 0 |
| 28-Feb-2023 | 58.00 | 63.00 | 58.00 | 62.00 | 521,700 | 0 |
| 27-Feb-2023 | 61.00 | 65.00 | 61.00 | 62.00 | 542,500 | 0 |
| 24-Feb-2023 | 60.00 | 63.00 | 60.00 | 62.00 | 645,800 | 0 |
| 23-Feb-2023 | 58.00 | 63.00 | 58.00 | 62.00 | 243,400 | 0 |
| 22-Feb-2023 | 58.00 | 63.00 | 58.00 | 62.00 | 387,100 | 0 |
| 21-Feb-2023 | 63.00 | 63.00 | 61.00 | 62.00 | 556,200 | 0 |
| 20-Feb-2023 | 60.00 | 63.00 | 60.00 | 62.00 | 306,700 | 0 |
| 17-Feb-2023 | 63.00 | 64.00 | 62.00 | 62.00 | 799,800 | 0 |
| 16-Feb-2023 | 60.00 | 65.00 | 60.00 | 63.00 | 357,200 | 0 |
| 15-Feb-2023 | 63.00 | 64.00 | 63.00 | 64.00 | 12,400 | 0 |
| 14-Feb-2023 | 65.00 | 65.00 | 63.00 | 63.00 | 618,300 | 0 |
| 13-Feb-2023 | 64.00 | 65.00 | 63.00 | 64.00 | 210,300 | 0 |
| 10-Feb-2023 | 65.00 | 65.00 | 63.00 | 64.00 | 221,400 | 0 |
| 09-Feb-2023 | 64.00 | 65.00 | 63.00 | 65.00 | 116,700 | 0 |
| 08-Feb-2023 | 64.00 | 65.00 | 64.00 | 65.00 | 181,100 | 0 |
| 07-Feb-2023 | 64.00 | 66.00 | 64.00 | 64.00 | 246,600 | 0 |
| 06-Feb-2023 | 66.00 | 66.00 | 64.00 | 64.00 | 407,700 | 0 |
| 03-Feb-2023 | 64.00 | 69.00 | 63.00 | 66.00 | 2,300,900 | 0 |
| 02-Feb-2023 | 66.00 | 66.00 | 63.00 | 65.00 | 2,206,700 | 0 |
| 01-Feb-2023 | 64.00 | 67.00 | 64.00 | 66.00 | 501,900 | 0 |
| 31-Jan-2023 | 63.00 | 68.00 | 63.00 | 66.00 | 1,913,300 | 0 |
| 30-Jan-2023 | 63.00 | 66.00 | 61.00 | 63.00 | 1,114,400 | 0 |
| 27-Jan-2023 | 60.00 | 65.00 | 60.00 | 63.00 | 1,566,900 | 0 |
| 26-Jan-2023 | 60.00 | 60.00 | 59.00 | 59.00 | 507,900 | 0 |
| 25-Jan-2023 | 61.00 | 61.00 | 59.00 | 59.00 | 598,300 | 0 |
| 24-Jan-2023 | 59.00 | 61.00 | 59.00 | 60.00 | 290,400 | 0 |
| 20-Jan-2023 | 61.00 | 62.00 | 59.00 | 59.00 | 626,900 | 0 |
| 19-Jan-2023 | 62.00 | 63.00 | 60.00 | 61.00 | 754,200 | 0 |
| 18-Jan-2023 | 57.00 | 62.00 | 57.00 | 62.00 | 1,740,600 | 0 |
| 17-Jan-2023 | 58.00 | 60.00 | 58.00 | 58.00 | 929,100 | 0 |
| 16-Jan-2023 | 57.00 | 59.00 | 57.00 | 58.00 | 295,900 | 0 |
| 13-Jan-2023 | 58.00 | 58.00 | 56.00 | 58.00 | 305,200 | 0 |
| 12-Jan-2023 | 58.00 | 58.00 | 56.00 | 57.00 | 975,100 | 0 |
| 11-Jan-2023 | 59.00 | 60.00 | 56.00 | 57.00 | 817,300 | 0 |
| 10-Jan-2023 | 60.00 | 61.00 | 58.00 | 60.00 | 500,600 | 0 |
| 09-Jan-2023 | 57.00 | 65.00 | 57.00 | 60.00 | 2,794,000 | 0 |
| 06-Jan-2023 | 63.00 | 64.00 | 60.00 | 61.00 | 3,577,000 | 0 |
| 05-Jan-2023 | 68.00 | 68.00 | 64.00 | 64.00 | 2,790,700 | 0 |
| 04-Jan-2023 | 70.00 | 71.00 | 66.00 | 68.00 | 1,446,500 | 0 |
| 03-Jan-2023 | 70.00 | 71.00 | 69.00 | 70.00 | 292,100 | 0 |
| 02-Jan-2023 | 72.00 | 73.00 | 69.00 | 69.00 | 179,800 | 0 |
| 30-Dec-2022 | 69.00 | 72.00 | 68.00 | 72.00 | 791,500 | 0 |
| 29-Dec-2022 | 70.00 | 71.00 | 69.00 | 69.00 | 61,100 | 0 |
| 28-Dec-2022 | 71.00 | 73.00 | 69.00 | 70.00 | 306,900 | 0 |
| 27-Dec-2022 | 70.00 | 75.00 | 70.00 | 71.00 | 1,157,600 | 0 |
| 26-Dec-2022 | 68.00 | 72.00 | 67.00 | 70.00 | 1,163,200 | 0 |
| 23-Dec-2022 | 69.00 | 75.00 | 68.00 | 68.00 | 3,501,800 | 0 |
| 22-Dec-2022 | 64.00 | 75.00 | 61.00 | 73.00 | 4,881,200 | 0 |
| 21-Dec-2022 | 66.00 | 66.00 | 64.00 | 65.00 | 244,400 | 0 |
| 20-Dec-2022 | 66.00 | 66.00 | 64.00 | 66.00 | 386,800 | 0 |
| 19-Dec-2022 | 66.00 | 67.00 | 65.00 | 66.00 | 235,100 | 0 |
| 16-Dec-2022 | 66.00 | 66.00 | 65.00 | 66.00 | 275,800 | 0 |
| 15-Dec-2022 | 66.00 | 66.00 | 65.00 | 66.00 | 420,200 | 0 |
| 14-Dec-2022 | 65.00 | 68.00 | 63.00 | 66.00 | 1,528,200 | 0 |
| 13-Dec-2022 | 65.00 | 68.00 | 62.00 | 65.00 | 2,260,500 | 0 |
| 12-Dec-2022 | 69.00 | 70.00 | 65.00 | 65.00 | 2,008,400 | 0 |
| 09-Dec-2022 | 70.00 | 71.00 | 67.00 | 69.00 | 1,796,400 | 0 |
| 08-Dec-2022 | 71.00 | 72.00 | 70.00 | 71.00 | 101,900 | 0 |
| 07-Dec-2022 | 72.00 | 72.00 | 70.00 | 71.00 | 1,181,000 | 0 |
| 06-Dec-2022 | 73.00 | 73.00 | 70.00 | 72.00 | 1,699,200 | 0 |
| 05-Dec-2022 | 72.00 | 73.00 | 72.00 | 73.00 | 456,800 | 0 |
| 02-Dec-2022 | 73.00 | 74.00 | 71.00 | 73.00 | 697,200 | 0 |
| 01-Dec-2022 | 74.00 | 74.00 | 73.00 | 74.00 | 704,200 | 0 |
| 30-Nov-2022 | 75.00 | 75.00 | 73.00 | 74.00 | 524,400 | 0 |
| 29-Nov-2022 | 73.00 | 75.00 | 73.00 | 74.00 | 167,700 | 0 |
| 28-Nov-2022 | 74.00 | 75.00 | 73.00 | 74.00 | 1,254,700 | 0 |
| 25-Nov-2022 | 74.00 | 75.00 | 73.00 | 73.00 | 1,312,100 | 0 |
| 24-Nov-2022 | 74.00 | 75.00 | 73.00 | 74.00 | 964,800 | 0 |
| 23-Nov-2022 | 75.00 | 75.00 | 73.00 | 74.00 | 1,029,200 | 0 |
| 22-Nov-2022 | 75.00 | 75.00 | 73.00 | 75.00 | 1,011,500 | 0 |
| 21-Nov-2022 | 74.00 | 75.00 | 74.00 | 75.00 | 415,500 | 0 |
| 18-Nov-2022 | 74.00 | 75.00 | 74.00 | 75.00 | 167,300 | 0 |
| 17-Nov-2022 | 75.00 | 75.00 | 74.00 | 75.00 | 225,200 | 0 |
| 16-Nov-2022 | 71.00 | 76.00 | 71.00 | 75.00 | 642,100 | 0 |
| 15-Nov-2022 | 74.00 | 76.00 | 74.00 | 76.00 | 644,000 | 0 |
| 14-Nov-2022 | 72.00 | 76.00 | 72.00 | 75.00 | 1,315,100 | 0 |
| 11-Nov-2022 | 75.00 | 77.00 | 75.00 | 76.00 | 1,276,800 | 0 |
| 10-Nov-2022 | 72.00 | 77.00 | 72.00 | 75.00 | 2,311,800 | 0 |
| 09-Nov-2022 | 74.00 | 78.00 | 72.00 | 74.00 | 8,705,600 | 0 |
| 08-Nov-2022 | 72.00 | 75.00 | 72.00 | 73.00 | 423,200 | 0 |
| 07-Nov-2022 | 74.00 | 75.00 | 73.00 | 73.00 | 775,100 | 0 |
| 04-Nov-2022 | 76.00 | 78.00 | 74.00 | 75.00 | 4,352,400 | 0 |
| 03-Nov-2022 | 75.00 | 76.00 | 74.00 | 76.00 | 882,400 | 0 |
| 02-Nov-2022 | 74.00 | 75.00 | 73.00 | 75.00 | 905,100 | 0 |
| 01-Nov-2022 | 74.00 | 75.00 | 73.00 | 74.00 | 830,200 | 0 |
| 31-Oct-2022 | 74.00 | 76.00 | 74.00 | 75.00 | 694,300 | 0 |
| 28-Oct-2022 | 75.00 | 76.00 | 74.00 | 74.00 | 2,448,300 | 0 |
| 27-Oct-2022 | 76.00 | 77.00 | 75.00 | 75.00 | 872,400 | 0 |