| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Jan-2023 | 94.00 | 95.00 | 92.00 | 92.00 | 2,950,500 | 0 |
| 02-Jan-2023 | 95.00 | 95.00 | 92.00 | 94.00 | 6,586,300 | 0 |
| 30-Dec-2022 | 97.00 | 101.00 | 95.00 | 95.00 | 23,134,200 | 0 |
| 29-Dec-2022 | 94.00 | 98.00 | 94.00 | 98.00 | 7,960,000 | 0 |
| 28-Dec-2022 | 94.00 | 96.00 | 93.00 | 94.00 | 4,434,700 | 0 |
| 27-Dec-2022 | 94.00 | 96.00 | 93.00 | 94.00 | 4,237,500 | 0 |
| 26-Dec-2022 | 95.00 | 102.00 | 92.00 | 93.00 | 31,394,400 | 0 |
| 23-Dec-2022 | 96.00 | 96.00 | 93.00 | 95.00 | 4,466,100 | 0 |
| 22-Dec-2022 | 93.00 | 101.00 | 91.00 | 96.00 | 33,759,500 | 0 |
| 21-Dec-2022 | 95.00 | 95.00 | 92.00 | 93.00 | 3,164,600 | 0 |
| 20-Dec-2022 | 96.00 | 96.00 | 93.00 | 95.00 | 3,105,500 | 0 |
| 19-Dec-2022 | 91.00 | 97.00 | 91.00 | 96.00 | 3,813,800 | 0 |
| 16-Dec-2022 | 95.00 | 102.00 | 94.00 | 96.00 | 27,650,700 | 0 |
| 15-Dec-2022 | 91.00 | 100.00 | 91.00 | 95.00 | 4,044,100 | 0 |
| 14-Dec-2022 | 90.00 | 100.00 | 90.00 | 97.00 | 8,991,900 | 0 |
| 13-Dec-2022 | 102.00 | 102.00 | 94.00 | 95.00 | 13,437,800 | 0 |
| 12-Dec-2022 | 94.00 | 101.00 | 94.00 | 96.00 | 11,082,600 | 0 |
| 09-Dec-2022 | 119.00 | 123.00 | 101.00 | 101.00 | 150,054,800 | 0 |
| 08-Dec-2022 | 105.00 | 108.00 | 100.00 | 108.00 | 14,537,500 | 0 |
| 07-Dec-2022 | 104.00 | 111.00 | 103.00 | 103.00 | 10,783,800 | 0 |
| 06-Dec-2022 | 110.00 | 117.00 | 109.00 | 110.00 | 5,373,400 | 0 |
| 05-Dec-2022 | 113.00 | 118.00 | 112.00 | 117.00 | 7,136,200 | 0 |
| 02-Dec-2022 | 110.00 | 118.00 | 110.00 | 115.00 | 3,587,400 | 0 |
| 01-Dec-2022 | 113.00 | 122.00 | 113.00 | 117.00 | 5,487,800 | 0 |
| 30-Nov-2022 | 115.00 | 121.00 | 115.00 | 120.00 | 6,730,200 | 0 |
| 29-Nov-2022 | 117.00 | 121.00 | 117.00 | 118.00 | 5,378,600 | 0 |
| 28-Nov-2022 | 121.00 | 123.00 | 118.00 | 118.00 | 7,152,300 | 0 |
| 25-Nov-2022 | 122.00 | 126.00 | 121.00 | 121.00 | 7,451,600 | 0 |
| 24-Nov-2022 | 128.00 | 133.00 | 122.00 | 125.00 | 49,726,000 | 0 |
| 23-Nov-2022 | 127.00 | 130.00 | 126.00 | 127.00 | 5,773,800 | 0 |
| 22-Nov-2022 | 128.00 | 129.00 | 126.00 | 126.00 | 6,503,000 | 0 |
| 21-Nov-2022 | 127.00 | 134.00 | 126.00 | 127.00 | 6,986,300 | 0 |
| 18-Nov-2022 | 130.00 | 132.00 | 127.00 | 129.00 | 13,506,400 | 0 |
| 17-Nov-2022 | 129.00 | 132.00 | 128.00 | 130.00 | 12,991,600 | 0 |
| 16-Nov-2022 | 135.00 | 149.00 | 129.00 | 130.00 | 127,449,800 | 0 |
| 15-Nov-2022 | 126.00 | 135.00 | 125.00 | 134.00 | 43,620,300 | 0 |
| 14-Nov-2022 | 128.00 | 129.00 | 125.00 | 126.00 | 3,304,100 | 0 |
| 11-Nov-2022 | 129.00 | 130.00 | 125.00 | 127.00 | 8,478,100 | 0 |
| 10-Nov-2022 | 130.00 | 131.00 | 127.00 | 129.00 | 5,245,500 | 0 |
| 09-Nov-2022 | 130.00 | 132.00 | 129.00 | 130.00 | 3,482,100 | 0 |
| 08-Nov-2022 | 130.00 | 132.00 | 129.00 | 130.00 | 4,998,300 | 0 |
| 07-Nov-2022 | 129.00 | 135.00 | 127.00 | 129.00 | 13,282,900 | 0 |
| 04-Nov-2022 | 134.00 | 135.00 | 128.00 | 129.00 | 10,447,600 | 0 |
| 03-Nov-2022 | 137.00 | 141.00 | 131.00 | 134.00 | 38,035,100 | 0 |
| 02-Nov-2022 | 132.00 | 137.00 | 131.00 | 137.00 | 15,468,300 | 0 |
| 01-Nov-2022 | 138.00 | 139.00 | 131.00 | 131.00 | 22,369,600 | 0 |
| 31-Oct-2022 | 130.00 | 146.00 | 129.00 | 137.00 | 130,630,200 | 0 |
| 28-Oct-2022 | 128.00 | 132.00 | 127.00 | 129.00 | 9,356,900 | 0 |
| 27-Oct-2022 | 127.00 | 132.00 | 127.00 | 128.00 | 8,207,600 | 0 |
| 26-Oct-2022 | 126.00 | 133.00 | 125.00 | 127.00 | 17,460,700 | 0 |
| 25-Oct-2022 | 120.00 | 128.00 | 120.00 | 126.00 | 6,507,200 | 0 |
| 24-Oct-2022 | 129.00 | 132.00 | 125.00 | 125.00 | 9,999,400 | 0 |
| 21-Oct-2022 | 132.00 | 132.00 | 129.00 | 129.00 | 9,452,100 | 0 |
| 20-Oct-2022 | 127.00 | 135.00 | 125.00 | 131.00 | 22,792,600 | 0 |
| 19-Oct-2022 | 125.00 | 129.00 | 123.00 | 126.00 | 8,295,500 | 0 |
| 18-Oct-2022 | 128.00 | 128.00 | 121.00 | 124.00 | 8,686,700 | 0 |
| 17-Oct-2022 | 119.00 | 126.00 | 119.00 | 126.00 | 14,661,400 | 0 |
| 14-Oct-2022 | 125.00 | 130.00 | 120.00 | 121.00 | 16,565,300 | 0 |
| 13-Oct-2022 | 134.00 | 138.00 | 125.00 | 125.00 | 19,464,700 | 0 |
| 12-Oct-2022 | 140.00 | 144.00 | 133.00 | 134.00 | 26,012,500 | 0 |
| 11-Oct-2022 | 142.00 | 145.00 | 137.00 | 140.00 | 19,039,500 | 0 |
| 10-Oct-2022 | 139.00 | 145.00 | 134.00 | 141.00 | 37,242,800 | 0 |
| 07-Oct-2022 | 143.00 | 147.00 | 138.00 | 138.00 | 20,559,100 | 0 |
| 06-Oct-2022 | 146.00 | 151.00 | 143.00 | 144.00 | 34,411,700 | 0 |
| 05-Oct-2022 | 140.00 | 152.00 | 140.00 | 147.00 | 87,782,600 | 0 |
| 04-Oct-2022 | 147.00 | 153.00 | 147.00 | 147.00 | 66,885,800 | 0 |
| 03-Oct-2022 | 170.00 | 182.00 | 157.00 | 157.00 | 283,940,500 | 0 |
| 30-Sep-2022 | 126.00 | 168.00 | 119.00 | 168.00 | 381,119,400 | 0 |
| 29-Sep-2022 | 127.00 | 137.00 | 123.00 | 125.00 | 64,661,400 | 0 |
| 28-Sep-2022 | 127.00 | 146.00 | 126.00 | 127.00 | 125,270,100 | 0 |
| 27-Sep-2022 | 143.00 | 148.00 | 133.00 | 134.00 | 46,611,100 | 0 |
| 26-Sep-2022 | 138.00 | 142.00 | 135.00 | 142.00 | 32,893,400 | 0 |
| 23-Sep-2022 | 134.00 | 142.00 | 133.00 | 137.00 | 62,109,100 | 0 |
| 22-Sep-2022 | 151.00 | 152.00 | 142.00 | 142.00 | 10,430,300 | 0 |
| 21-Sep-2022 | 117.00 | 154.00 | 116.00 | 152.00 | 400,600,500 | 0 |
| 20-Sep-2022 | 117.00 | 120.00 | 115.00 | 117.00 | 5,857,500 | 0 |
| 19-Sep-2022 | 119.00 | 128.00 | 116.00 | 117.00 | 24,856,400 | 0 |
| 16-Sep-2022 | 124.00 | 125.00 | 117.00 | 118.00 | 12,677,600 | 0 |
| 15-Sep-2022 | 123.00 | 126.00 | 122.00 | 123.00 | 8,470,700 | 0 |
| 14-Sep-2022 | 125.00 | 133.00 | 121.00 | 123.00 | 44,908,300 | 0 |
| 13-Sep-2022 | 134.00 | 139.00 | 125.00 | 125.00 | 58,493,200 | 0 |
| 12-Sep-2022 | 129.00 | 133.00 | 125.00 | 130.00 | 20,271,800 | 0 |
| 09-Sep-2022 | 128.00 | 130.00 | 125.00 | 126.00 | 4,575,100 | 0 |
| 08-Sep-2022 | 126.00 | 129.00 | 125.00 | 128.00 | 9,260,800 | 0 |
| 07-Sep-2022 | 135.00 | 135.00 | 124.00 | 125.00 | 25,969,700 | 0 |
| 06-Sep-2022 | 122.00 | 136.00 | 122.00 | 133.00 | 72,965,800 | 0 |
| 05-Sep-2022 | 125.00 | 125.00 | 121.00 | 122.00 | 5,140,900 | 0 |
| 02-Sep-2022 | 126.00 | 128.00 | 123.00 | 123.00 | 6,473,200 | 0 |
| 01-Sep-2022 | 129.00 | 130.00 | 125.00 | 125.00 | 16,427,800 | 0 |
| 31-Aug-2022 | 122.00 | 133.00 | 119.00 | 128.00 | 57,090,700 | 0 |
| 30-Aug-2022 | 117.00 | 129.00 | 116.00 | 121.00 | 26,521,600 | 0 |
| 29-Aug-2022 | 121.00 | 125.00 | 113.00 | 117.00 | 14,980,700 | 0 |
| 26-Aug-2022 | 118.00 | 124.00 | 118.00 | 120.00 | 7,369,000 | 0 |
| 25-Aug-2022 | 120.00 | 126.00 | 119.00 | 122.00 | 5,651,000 | 0 |
| 24-Aug-2022 | 128.00 | 131.00 | 122.00 | 124.00 | 15,344,300 | 0 |
| 23-Aug-2022 | 121.00 | 133.00 | 121.00 | 127.00 | 29,047,200 | 0 |
| 22-Aug-2022 | 126.00 | 126.00 | 120.00 | 121.00 | 7,187,300 | 0 |
| 19-Aug-2022 | 117.00 | 134.00 | 117.00 | 126.00 | 26,103,100 | 0 |
| 18-Aug-2022 | 122.00 | 128.00 | 122.00 | 125.00 | 19,230,800 | 0 |
| 16-Aug-2022 | 135.00 | 138.00 | 131.00 | 131.00 | 21,628,000 | 0 |