| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 103.00 | 103.00 | 101.00 | 102.00 | 1,440,300 | 0 |
| 28-Dec-2022 | 103.00 | 103.00 | 101.00 | 102.00 | 2,051,800 | 0 |
| 27-Dec-2022 | 106.00 | 111.00 | 101.00 | 102.00 | 21,327,500 | 0 |
| 26-Dec-2022 | 105.00 | 105.00 | 101.00 | 104.00 | 1,437,900 | 0 |
| 23-Dec-2022 | 104.00 | 105.00 | 102.00 | 102.00 | 2,389,700 | 0 |
| 22-Dec-2022 | 105.00 | 107.00 | 102.00 | 104.00 | 4,604,800 | 0 |
| 21-Dec-2022 | 110.00 | 120.00 | 103.00 | 105.00 | 66,752,700 | 0 |
| 20-Dec-2022 | 102.00 | 102.00 | 98.00 | 100.00 | 1,757,200 | 0 |
| 19-Dec-2022 | 105.00 | 105.00 | 102.00 | 102.00 | 1,166,600 | 0 |
| 16-Dec-2022 | 108.00 | 110.00 | 101.00 | 105.00 | 8,746,300 | 0 |
| 15-Dec-2022 | 108.00 | 111.00 | 106.00 | 107.00 | 6,523,100 | 0 |
| 14-Dec-2022 | 110.00 | 116.00 | 104.00 | 108.00 | 20,829,900 | 0 |
| 13-Dec-2022 | 112.00 | 112.00 | 105.00 | 107.00 | 663,700 | 0 |
| 12-Dec-2022 | 110.00 | 110.00 | 106.00 | 107.00 | 1,150,000 | 0 |
| 09-Dec-2022 | 113.00 | 113.00 | 106.00 | 107.00 | 1,038,900 | 0 |
| 08-Dec-2022 | 113.00 | 113.00 | 109.00 | 110.00 | 1,839,500 | 0 |
| 07-Dec-2022 | 110.00 | 113.00 | 110.00 | 110.00 | 906,500 | 0 |
| 06-Dec-2022 | 113.00 | 114.00 | 110.00 | 112.00 | 2,096,000 | 0 |
| 05-Dec-2022 | 113.00 | 113.00 | 110.00 | 112.00 | 718,900 | 0 |
| 02-Dec-2022 | 114.00 | 114.00 | 110.00 | 110.00 | 2,052,700 | 0 |
| 01-Dec-2022 | 115.00 | 116.00 | 109.00 | 113.00 | 6,230,200 | 0 |
| 30-Nov-2022 | 119.00 | 119.00 | 111.00 | 112.00 | 11,002,000 | 0 |
| 29-Nov-2022 | 111.00 | 118.00 | 110.00 | 113.00 | 24,351,300 | 0 |
| 28-Nov-2022 | 115.00 | 115.00 | 108.00 | 110.00 | 573,800 | 0 |
| 25-Nov-2022 | 109.00 | 110.00 | 108.00 | 110.00 | 837,200 | 0 |
| 24-Nov-2022 | 112.00 | 112.00 | 109.00 | 109.00 | 2,106,800 | 0 |
| 23-Nov-2022 | 113.00 | 113.00 | 108.00 | 111.00 | 2,149,100 | 0 |
| 22-Nov-2022 | 108.00 | 115.00 | 107.00 | 109.00 | 10,544,800 | 0 |
| 21-Nov-2022 | 109.00 | 110.00 | 108.00 | 108.00 | 236,300 | 0 |
| 18-Nov-2022 | 110.00 | 110.00 | 108.00 | 108.00 | 588,400 | 0 |
| 17-Nov-2022 | 109.00 | 109.00 | 107.00 | 109.00 | 983,500 | 0 |
| 16-Nov-2022 | 109.00 | 109.00 | 107.00 | 108.00 | 909,200 | 0 |
| 15-Nov-2022 | 108.00 | 110.00 | 107.00 | 109.00 | 1,183,800 | 0 |
| 14-Nov-2022 | 108.00 | 108.00 | 107.00 | 108.00 | 623,900 | 0 |
| 11-Nov-2022 | 108.00 | 108.00 | 105.00 | 107.00 | 2,307,700 | 0 |
| 10-Nov-2022 | 107.00 | 111.00 | 107.00 | 108.00 | 1,795,300 | 0 |
| 09-Nov-2022 | 118.00 | 118.00 | 107.00 | 110.00 | 8,880,900 | 0 |
| 08-Nov-2022 | 110.00 | 117.00 | 110.00 | 115.00 | 1,564,100 | 0 |
| 07-Nov-2022 | 115.00 | 118.00 | 115.00 | 117.00 | 1,747,100 | 0 |
| 04-Nov-2022 | 115.00 | 118.00 | 115.00 | 117.00 | 836,900 | 0 |
| 03-Nov-2022 | 115.00 | 118.00 | 115.00 | 117.00 | 912,500 | 0 |
| 02-Nov-2022 | 115.00 | 121.00 | 115.00 | 116.00 | 7,694,200 | 0 |
| 01-Nov-2022 | 116.00 | 119.00 | 116.00 | 117.00 | 962,600 | 0 |
| 31-Oct-2022 | 112.00 | 119.00 | 112.00 | 118.00 | 1,508,500 | 0 |
| 28-Oct-2022 | 118.00 | 121.00 | 117.00 | 117.00 | 4,136,800 | 0 |
| 27-Oct-2022 | 117.00 | 119.00 | 117.00 | 118.00 | 16,850,500 | 0 |
| 26-Oct-2022 | 116.00 | 118.00 | 115.00 | 116.00 | 2,858,000 | 0 |
| 25-Oct-2022 | 115.00 | 117.00 | 115.00 | 117.00 | 1,431,600 | 0 |
| 24-Oct-2022 | 117.00 | 117.00 | 115.00 | 116.00 | 2,945,100 | 0 |
| 21-Oct-2022 | 114.00 | 121.00 | 114.00 | 116.00 | 14,251,000 | 0 |
| 20-Oct-2022 | 114.00 | 117.00 | 114.00 | 115.00 | 1,369,700 | 0 |
| 19-Oct-2022 | 114.00 | 116.00 | 114.00 | 115.00 | 2,198,900 | 0 |
| 18-Oct-2022 | 114.00 | 117.00 | 114.00 | 114.00 | 5,153,500 | 0 |
| 17-Oct-2022 | 114.00 | 116.00 | 113.00 | 114.00 | 3,067,100 | 0 |
| 14-Oct-2022 | 116.00 | 117.00 | 114.00 | 115.00 | 4,126,700 | 0 |
| 13-Oct-2022 | 115.00 | 118.00 | 115.00 | 116.00 | 2,364,200 | 0 |
| 12-Oct-2022 | 115.00 | 119.00 | 114.00 | 116.00 | 3,668,900 | 0 |
| 11-Oct-2022 | 118.00 | 120.00 | 117.00 | 118.00 | 1,659,200 | 0 |
| 10-Oct-2022 | 118.00 | 122.00 | 117.00 | 119.00 | 2,725,800 | 0 |
| 07-Oct-2022 | 119.00 | 122.00 | 118.00 | 120.00 | 5,433,400 | 0 |
| 06-Oct-2022 | 118.00 | 126.00 | 117.00 | 119.00 | 27,312,800 | 0 |
| 05-Oct-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 2,706,300 | 0 |
| 04-Oct-2022 | 114.00 | 119.00 | 114.00 | 117.00 | 14,356,300 | 0 |
| 03-Oct-2022 | 112.00 | 118.00 | 112.00 | 116.00 | 3,667,400 | 0 |
| 30-Sep-2022 | 115.00 | 117.00 | 112.00 | 114.00 | 5,976,800 | 0 |
| 29-Sep-2022 | 119.00 | 120.00 | 116.00 | 116.00 | 8,552,000 | 0 |
| 28-Sep-2022 | 117.00 | 133.00 | 115.00 | 118.00 | 122,613,900 | 0 |
| 27-Sep-2022 | 115.00 | 117.00 | 115.00 | 116.00 | 3,512,500 | 0 |
| 26-Sep-2022 | 117.00 | 118.00 | 114.00 | 115.00 | 6,545,400 | 0 |
| 23-Sep-2022 | 116.00 | 119.00 | 116.00 | 118.00 | 4,674,800 | 0 |
| 22-Sep-2022 | 117.00 | 122.00 | 115.00 | 118.00 | 9,969,900 | 0 |
| 21-Sep-2022 | 119.00 | 119.00 | 117.00 | 117.00 | 1,976,300 | 0 |
| 20-Sep-2022 | 120.00 | 124.00 | 117.00 | 118.00 | 25,514,300 | 0 |
| 19-Sep-2022 | 122.00 | 122.00 | 117.00 | 119.00 | 2,643,600 | 0 |
| 16-Sep-2022 | 119.00 | 121.00 | 117.00 | 118.00 | 3,988,600 | 0 |
| 15-Sep-2022 | 124.00 | 124.00 | 118.00 | 119.00 | 4,287,400 | 0 |
| 14-Sep-2022 | 112.00 | 123.00 | 112.00 | 121.00 | 9,323,200 | 0 |
| 13-Sep-2022 | 125.00 | 128.00 | 117.00 | 120.00 | 24,977,700 | 0 |
| 12-Sep-2022 | 133.00 | 139.00 | 124.00 | 125.00 | 30,815,700 | 0 |
| 09-Sep-2022 | 123.00 | 136.00 | 123.00 | 132.00 | 83,961,300 | 0 |
| 08-Sep-2022 | 120.00 | 122.00 | 119.00 | 122.00 | 4,413,200 | 0 |
| 07-Sep-2022 | 119.00 | 121.00 | 119.00 | 120.00 | 2,404,400 | 0 |
| 06-Sep-2022 | 119.00 | 124.00 | 119.00 | 119.00 | 12,555,600 | 0 |
| 05-Sep-2022 | 121.00 | 123.00 | 119.00 | 119.00 | 4,329,500 | 0 |
| 02-Sep-2022 | 120.00 | 126.00 | 119.00 | 121.00 | 24,238,000 | 0 |
| 01-Sep-2022 | 120.00 | 121.00 | 119.00 | 121.00 | 1,698,300 | 0 |
| 31-Aug-2022 | 122.00 | 127.00 | 119.00 | 120.00 | 5,038,200 | 0 |
| 30-Aug-2022 | 118.00 | 125.00 | 118.00 | 121.00 | 19,730,900 | 0 |
| 29-Aug-2022 | 118.00 | 123.00 | 116.00 | 118.00 | 10,054,100 | 0 |
| 26-Aug-2022 | 117.00 | 127.00 | 117.00 | 118.00 | 18,237,400 | 0 |
| 25-Aug-2022 | 114.00 | 120.00 | 114.00 | 118.00 | 2,488,300 | 0 |
| 24-Aug-2022 | 116.00 | 120.00 | 116.00 | 117.00 | 928,800 | 0 |
| 23-Aug-2022 | 117.00 | 120.00 | 117.00 | 119.00 | 2,003,400 | 0 |
| 22-Aug-2022 | 112.00 | 120.00 | 112.00 | 120.00 | 742,900 | 0 |
| 19-Aug-2022 | 117.00 | 121.00 | 117.00 | 119.00 | 819,500 | 0 |
| 18-Aug-2022 | 118.00 | 121.00 | 118.00 | 120.00 | 1,594,400 | 0 |
| 16-Aug-2022 | 121.00 | 122.00 | 117.00 | 118.00 | 3,697,100 | 0 |
| 15-Aug-2022 | 121.00 | 123.00 | 120.00 | 120.00 | 2,294,700 | 0 |
| 12-Aug-2022 | 123.00 | 127.00 | 121.00 | 121.00 | 8,024,300 | 0 |
| 11-Aug-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 789,100 | 0 |