| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 67.00 | 72.00 | 65.00 | 69.00 | 20,228,000 | 0 |
| 28-Dec-2022 | 60.00 | 66.00 | 59.00 | 66.00 | 7,418,900 | 0 |
| 27-Dec-2022 | 60.00 | 60.00 | 58.00 | 60.00 | 1,134,700 | 0 |
| 26-Dec-2022 | 60.00 | 60.00 | 58.00 | 60.00 | 1,526,400 | 0 |
| 23-Dec-2022 | 60.00 | 60.00 | 59.00 | 60.00 | 463,400 | 0 |
| 22-Dec-2022 | 60.00 | 60.00 | 59.00 | 60.00 | 109,000 | 0 |
| 21-Dec-2022 | 60.00 | 60.00 | 59.00 | 60.00 | 1,171,600 | 0 |
| 20-Dec-2022 | 60.00 | 61.00 | 59.00 | 60.00 | 1,018,300 | 0 |
| 19-Dec-2022 | 60.00 | 60.00 | 58.00 | 60.00 | 649,900 | 0 |
| 16-Dec-2022 | 61.00 | 61.00 | 59.00 | 60.00 | 579,100 | 0 |
| 15-Dec-2022 | 60.00 | 61.00 | 59.00 | 60.00 | 1,943,900 | 0 |
| 14-Dec-2022 | 62.00 | 62.00 | 60.00 | 60.00 | 1,349,800 | 0 |
| 13-Dec-2022 | 61.00 | 62.00 | 60.00 | 62.00 | 1,568,100 | 0 |
| 12-Dec-2022 | 63.00 | 63.00 | 61.00 | 61.00 | 974,100 | 0 |
| 09-Dec-2022 | 64.00 | 64.00 | 61.00 | 62.00 | 2,237,800 | 0 |
| 08-Dec-2022 | 65.00 | 65.00 | 62.00 | 64.00 | 640,600 | 0 |
| 07-Dec-2022 | 64.00 | 65.00 | 62.00 | 64.00 | 1,530,000 | 0 |
| 06-Dec-2022 | 65.00 | 65.00 | 62.00 | 64.00 | 822,800 | 0 |
| 05-Dec-2022 | 64.00 | 65.00 | 64.00 | 64.00 | 413,600 | 0 |
| 02-Dec-2022 | 65.00 | 65.00 | 64.00 | 64.00 | 831,500 | 0 |
| 01-Dec-2022 | 65.00 | 66.00 | 63.00 | 65.00 | 1,845,400 | 0 |
| 30-Nov-2022 | 65.00 | 66.00 | 64.00 | 65.00 | 392,500 | 0 |
| 29-Nov-2022 | 66.00 | 66.00 | 63.00 | 65.00 | 2,232,100 | 0 |
| 28-Nov-2022 | 65.00 | 66.00 | 64.00 | 65.00 | 844,400 | 0 |
| 25-Nov-2022 | 62.00 | 66.00 | 62.00 | 65.00 | 4,863,000 | 0 |
| 24-Nov-2022 | 65.00 | 65.00 | 61.00 | 62.00 | 10,874,400 | 0 |
| 23-Nov-2022 | 66.00 | 66.00 | 64.00 | 65.00 | 4,709,700 | 0 |
| 22-Nov-2022 | 66.00 | 66.00 | 64.00 | 65.00 | 3,014,000 | 0 |
| 21-Nov-2022 | 67.00 | 67.00 | 64.00 | 66.00 | 3,102,000 | 0 |
| 18-Nov-2022 | 67.00 | 68.00 | 65.00 | 65.00 | 5,173,500 | 0 |
| 17-Nov-2022 | 68.00 | 68.00 | 65.00 | 67.00 | 5,545,900 | 0 |
| 16-Nov-2022 | 68.00 | 68.00 | 66.00 | 68.00 | 2,077,700 | 0 |
| 15-Nov-2022 | 68.00 | 68.00 | 66.00 | 68.00 | 2,385,900 | 0 |
| 14-Nov-2022 | 67.00 | 68.00 | 66.00 | 68.00 | 2,470,900 | 0 |
| 11-Nov-2022 | 69.00 | 69.00 | 66.00 | 66.00 | 5,576,100 | 0 |
| 10-Nov-2022 | 68.00 | 68.00 | 66.00 | 66.00 | 1,001,600 | 0 |
| 09-Nov-2022 | 68.00 | 68.00 | 66.00 | 68.00 | 1,330,100 | 0 |
| 08-Nov-2022 | 67.00 | 68.00 | 66.00 | 68.00 | 1,172,200 | 0 |
| 07-Nov-2022 | 68.00 | 69.00 | 65.00 | 67.00 | 14,521,300 | 0 |
| 04-Nov-2022 | 68.00 | 68.00 | 67.00 | 68.00 | 2,048,200 | 0 |
| 03-Nov-2022 | 68.00 | 69.00 | 67.00 | 68.00 | 1,389,800 | 0 |
| 02-Nov-2022 | 68.00 | 69.00 | 67.00 | 68.00 | 2,389,000 | 0 |
| 01-Nov-2022 | 70.00 | 70.00 | 68.00 | 69.00 | 3,907,900 | 0 |
| 31-Oct-2022 | 69.00 | 70.00 | 68.00 | 70.00 | 1,499,600 | 0 |
| 28-Oct-2022 | 69.00 | 69.00 | 67.00 | 69.00 | 1,080,400 | 0 |
| 27-Oct-2022 | 69.00 | 70.00 | 67.00 | 69.00 | 3,999,100 | 0 |
| 26-Oct-2022 | 68.00 | 70.00 | 67.00 | 69.00 | 4,608,000 | 0 |
| 25-Oct-2022 | 69.00 | 70.00 | 68.00 | 69.00 | 2,408,100 | 0 |
| 24-Oct-2022 | 69.00 | 71.00 | 68.00 | 69.00 | 3,793,100 | 0 |
| 21-Oct-2022 | 69.00 | 71.00 | 69.00 | 70.00 | 1,897,000 | 0 |
| 20-Oct-2022 | 69.00 | 71.00 | 69.00 | 70.00 | 2,170,900 | 0 |
| 19-Oct-2022 | 69.00 | 70.00 | 68.00 | 70.00 | 1,596,400 | 0 |
| 18-Oct-2022 | 70.00 | 71.00 | 69.00 | 69.00 | 2,444,600 | 0 |
| 17-Oct-2022 | 71.00 | 71.00 | 70.00 | 70.00 | 1,688,700 | 0 |
| 14-Oct-2022 | 73.00 | 73.00 | 71.00 | 71.00 | 1,251,300 | 0 |
| 13-Oct-2022 | 73.00 | 73.00 | 72.00 | 72.00 | 1,280,500 | 0 |
| 12-Oct-2022 | 73.00 | 74.00 | 71.00 | 72.00 | 2,181,900 | 0 |
| 11-Oct-2022 | 73.00 | 74.00 | 73.00 | 73.00 | 289,100 | 0 |
| 10-Oct-2022 | 73.00 | 75.00 | 73.00 | 73.00 | 585,200 | 0 |
| 07-Oct-2022 | 74.00 | 74.00 | 73.00 | 73.00 | 1,919,800 | 0 |
| 06-Oct-2022 | 74.00 | 75.00 | 74.00 | 75.00 | 1,275,700 | 0 |
| 05-Oct-2022 | 75.00 | 78.00 | 74.00 | 75.00 | 869,000 | 0 |
| 04-Oct-2022 | 75.00 | 75.00 | 73.00 | 75.00 | 1,732,000 | 0 |
| 03-Oct-2022 | 74.00 | 78.00 | 73.00 | 74.00 | 1,633,100 | 0 |
| 30-Sep-2022 | 75.00 | 75.00 | 73.00 | 74.00 | 1,440,200 | 0 |
| 29-Sep-2022 | 75.00 | 77.00 | 75.00 | 75.00 | 2,369,100 | 0 |
| 28-Sep-2022 | 75.00 | 79.00 | 75.00 | 76.00 | 7,584,900 | 0 |
| 27-Sep-2022 | 75.00 | 78.00 | 75.00 | 75.00 | 5,412,400 | 0 |
| 26-Sep-2022 | 74.00 | 77.00 | 73.00 | 75.00 | 2,256,600 | 0 |
| 23-Sep-2022 | 75.00 | 75.00 | 74.00 | 74.00 | 1,142,300 | 0 |
| 22-Sep-2022 | 74.00 | 76.00 | 74.00 | 75.00 | 2,411,400 | 0 |
| 21-Sep-2022 | 75.00 | 76.00 | 74.00 | 74.00 | 2,763,700 | 0 |
| 20-Sep-2022 | 75.00 | 76.00 | 74.00 | 75.00 | 290,800 | 0 |
| 19-Sep-2022 | 76.00 | 76.00 | 73.00 | 75.00 | 1,716,200 | 0 |
| 16-Sep-2022 | 75.00 | 78.00 | 74.00 | 75.00 | 5,038,200 | 0 |
| 15-Sep-2022 | 76.00 | 77.00 | 74.00 | 75.00 | 5,600,400 | 0 |
| 14-Sep-2022 | 75.00 | 76.00 | 74.00 | 76.00 | 2,481,600 | 0 |
| 13-Sep-2022 | 75.00 | 76.00 | 73.00 | 75.00 | 1,361,100 | 0 |
| 12-Sep-2022 | 73.00 | 76.00 | 72.00 | 75.00 | 2,036,000 | 0 |
| 09-Sep-2022 | 73.00 | 73.00 | 71.00 | 72.00 | 2,389,900 | 0 |
| 08-Sep-2022 | 74.00 | 75.00 | 72.00 | 73.00 | 1,533,300 | 0 |
| 07-Sep-2022 | 75.00 | 76.00 | 73.00 | 74.00 | 1,126,000 | 0 |
| 06-Sep-2022 | 76.00 | 76.00 | 74.00 | 74.00 | 1,166,500 | 0 |
| 05-Sep-2022 | 74.00 | 76.00 | 74.00 | 75.00 | 3,189,800 | 0 |
| 02-Sep-2022 | 74.00 | 76.00 | 73.00 | 74.00 | 2,712,000 | 0 |
| 01-Sep-2022 | 77.00 | 78.00 | 72.00 | 73.00 | 11,327,200 | 0 |
| 31-Aug-2022 | 71.00 | 78.00 | 71.00 | 76.00 | 7,122,700 | 0 |
| 30-Aug-2022 | 72.00 | 73.00 | 71.00 | 71.00 | 656,700 | 0 |
| 29-Aug-2022 | 73.00 | 74.00 | 70.00 | 72.00 | 2,175,000 | 0 |
| 26-Aug-2022 | 73.00 | 74.00 | 69.00 | 73.00 | 5,510,000 | 0 |
| 25-Aug-2022 | 73.00 | 73.00 | 72.00 | 73.00 | 433,300 | 0 |
| 24-Aug-2022 | 73.00 | 73.00 | 71.00 | 73.00 | 665,700 | 0 |
| 23-Aug-2022 | 73.00 | 74.00 | 73.00 | 73.00 | 293,000 | 0 |
| 22-Aug-2022 | 73.00 | 74.00 | 72.00 | 73.00 | 389,800 | 0 |
| 19-Aug-2022 | 73.00 | 74.00 | 72.00 | 72.00 | 1,687,600 | 0 |
| 18-Aug-2022 | 73.00 | 74.00 | 72.00 | 73.00 | 315,600 | 0 |
| 16-Aug-2022 | 74.00 | 74.00 | 73.00 | 73.00 | 1,354,300 | 0 |
| 15-Aug-2022 | 74.00 | 75.00 | 72.00 | 73.00 | 1,235,000 | 0 |
| 12-Aug-2022 | 73.00 | 75.00 | 73.00 | 74.00 | 504,600 | 0 |
| 11-Aug-2022 | 72.00 | 74.00 | 72.00 | 73.00 | 787,900 | 0 |