| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 69.00 | 69.00 | 66.00 | 68.00 | 206,400 | 0 |
| 28-Dec-2022 | 69.00 | 69.00 | 66.00 | 67.00 | 308,500 | 0 |
| 27-Dec-2022 | 65.00 | 69.00 | 65.00 | 67.00 | 695,600 | 0 |
| 26-Dec-2022 | 67.00 | 72.00 | 67.00 | 67.00 | 1,467,500 | 0 |
| 23-Dec-2022 | 67.00 | 71.00 | 67.00 | 68.00 | 1,556,700 | 0 |
| 22-Dec-2022 | 65.00 | 69.00 | 65.00 | 69.00 | 86,100 | 0 |
| 21-Dec-2022 | 70.00 | 72.00 | 66.00 | 68.00 | 2,078,300 | 0 |
| 20-Dec-2022 | 69.00 | 73.00 | 69.00 | 70.00 | 959,600 | 0 |
| 19-Dec-2022 | 70.00 | 81.00 | 70.00 | 71.00 | 10,953,500 | 0 |
| 16-Dec-2022 | 70.00 | 75.00 | 70.00 | 74.00 | 44,100 | 0 |
| 15-Dec-2022 | 70.00 | 75.00 | 70.00 | 75.00 | 8,700 | 0 |
| 14-Dec-2022 | 74.00 | 75.00 | 74.00 | 75.00 | 213,500 | 0 |
| 13-Dec-2022 | 74.00 | 75.00 | 72.00 | 74.00 | 71,800 | 0 |
| 12-Dec-2022 | 75.00 | 75.00 | 74.00 | 74.00 | 37,500 | 0 |
| 09-Dec-2022 | 73.00 | 75.00 | 73.00 | 74.00 | 86,400 | 0 |
| 08-Dec-2022 | 74.00 | 74.00 | 71.00 | 73.00 | 96,300 | 0 |
| 07-Dec-2022 | 79.00 | 79.00 | 73.00 | 73.00 | 106,600 | 0 |
| 06-Dec-2022 | 73.00 | 79.00 | 73.00 | 75.00 | 466,600 | 0 |
| 05-Dec-2022 | 75.00 | 80.00 | 75.00 | 78.00 | 273,300 | 0 |
| 02-Dec-2022 | 77.00 | 81.00 | 76.00 | 79.00 | 3,715,800 | 0 |
| 01-Dec-2022 | 77.00 | 79.00 | 77.00 | 77.00 | 1,280,200 | 0 |
| 30-Nov-2022 | 80.00 | 81.00 | 77.00 | 79.00 | 1,571,800 | 0 |
| 29-Nov-2022 | 79.00 | 81.00 | 79.00 | 80.00 | 444,800 | 0 |
| 28-Nov-2022 | 82.00 | 82.00 | 80.00 | 80.00 | 945,700 | 0 |
| 25-Nov-2022 | 83.00 | 86.00 | 80.00 | 80.00 | 8,907,700 | 0 |
| 24-Nov-2022 | 82.00 | 83.00 | 80.00 | 81.00 | 1,866,500 | 0 |
| 23-Nov-2022 | 83.00 | 83.00 | 80.00 | 81.00 | 356,800 | 0 |
| 22-Nov-2022 | 84.00 | 84.00 | 80.00 | 81.00 | 532,500 | 0 |
| 21-Nov-2022 | 80.00 | 82.00 | 80.00 | 81.00 | 472,800 | 0 |
| 18-Nov-2022 | 82.00 | 82.00 | 80.00 | 81.00 | 213,400 | 0 |
| 17-Nov-2022 | 82.00 | 82.00 | 80.00 | 81.00 | 914,700 | 0 |
| 16-Nov-2022 | 87.00 | 87.00 | 80.00 | 82.00 | 1,835,200 | 0 |
| 15-Nov-2022 | 82.00 | 82.00 | 80.00 | 82.00 | 2,490,900 | 0 |
| 14-Nov-2022 | 84.00 | 84.00 | 82.00 | 83.00 | 2,878,200 | 0 |
| 11-Nov-2022 | 82.00 | 101.00 | 82.00 | 84.00 | 43,363,400 | 0 |
| 10-Nov-2022 | 83.00 | 83.00 | 82.00 | 83.00 | 187,700 | 0 |
| 09-Nov-2022 | 82.00 | 85.00 | 80.00 | 82.00 | 4,607,600 | 0 |
| 08-Nov-2022 | 82.00 | 86.00 | 80.00 | 84.00 | 8,799,900 | 0 |
| 07-Nov-2022 | 80.00 | 82.00 | 80.00 | 81.00 | 448,600 | 0 |
| 04-Nov-2022 | 80.00 | 82.00 | 80.00 | 81.00 | 329,800 | 0 |
| 03-Nov-2022 | 81.00 | 82.00 | 80.00 | 80.00 | 344,000 | 0 |
| 02-Nov-2022 | 80.00 | 81.00 | 80.00 | 80.00 | 728,500 | 0 |
| 01-Nov-2022 | 81.00 | 81.00 | 80.00 | 80.00 | 474,500 | 0 |
| 31-Oct-2022 | 80.00 | 81.00 | 80.00 | 80.00 | 650,100 | 0 |
| 28-Oct-2022 | 80.00 | 84.00 | 79.00 | 80.00 | 2,551,600 | 0 |
| 27-Oct-2022 | 81.00 | 82.00 | 80.00 | 81.00 | 149,100 | 0 |
| 26-Oct-2022 | 81.00 | 82.00 | 80.00 | 81.00 | 287,000 | 0 |
| 25-Oct-2022 | 80.00 | 81.00 | 79.00 | 80.00 | 400,900 | 0 |
| 24-Oct-2022 | 79.00 | 84.00 | 78.00 | 80.00 | 3,690,300 | 0 |
| 21-Oct-2022 | 77.00 | 81.00 | 77.00 | 80.00 | 1,186,500 | 0 |
| 20-Oct-2022 | 77.00 | 78.00 | 77.00 | 78.00 | 240,500 | 0 |
| 19-Oct-2022 | 77.00 | 77.00 | 76.00 | 77.00 | 293,200 | 0 |
| 18-Oct-2022 | 78.00 | 78.00 | 75.00 | 77.00 | 340,700 | 0 |
| 17-Oct-2022 | 82.00 | 82.00 | 77.00 | 78.00 | 1,332,100 | 0 |
| 14-Oct-2022 | 83.00 | 85.00 | 81.00 | 82.00 | 756,200 | 0 |
| 13-Oct-2022 | 84.00 | 85.00 | 83.00 | 83.00 | 182,600 | 0 |
| 12-Oct-2022 | 85.00 | 85.00 | 83.00 | 84.00 | 385,100 | 0 |
| 11-Oct-2022 | 85.00 | 85.00 | 83.00 | 85.00 | 1,123,900 | 0 |
| 10-Oct-2022 | 84.00 | 85.00 | 83.00 | 84.00 | 502,600 | 0 |
| 07-Oct-2022 | 84.00 | 86.00 | 84.00 | 84.00 | 2,054,000 | 0 |
| 06-Oct-2022 | 85.00 | 86.00 | 84.00 | 85.00 | 422,900 | 0 |
| 05-Oct-2022 | 85.00 | 85.00 | 83.00 | 84.00 | 517,400 | 0 |
| 04-Oct-2022 | 84.00 | 85.00 | 84.00 | 84.00 | 275,300 | 0 |
| 03-Oct-2022 | 84.00 | 85.00 | 83.00 | 84.00 | 1,129,200 | 0 |
| 30-Sep-2022 | 85.00 | 85.00 | 84.00 | 84.00 | 1,014,400 | 0 |
| 29-Sep-2022 | 86.00 | 89.00 | 84.00 | 85.00 | 6,280,600 | 0 |
| 28-Sep-2022 | 84.00 | 93.00 | 83.00 | 86.00 | 17,795,600 | 0 |
| 27-Sep-2022 | 85.00 | 86.00 | 84.00 | 84.00 | 236,800 | 0 |
| 26-Sep-2022 | 86.00 | 86.00 | 84.00 | 86.00 | 333,800 | 0 |
| 23-Sep-2022 | 85.00 | 87.00 | 85.00 | 86.00 | 261,600 | 0 |
| 22-Sep-2022 | 87.00 | 87.00 | 85.00 | 85.00 | 792,700 | 0 |
| 21-Sep-2022 | 85.00 | 87.00 | 84.00 | 87.00 | 988,600 | 0 |
| 20-Sep-2022 | 85.00 | 86.00 | 85.00 | 85.00 | 711,000 | 0 |
| 19-Sep-2022 | 85.00 | 87.00 | 85.00 | 86.00 | 1,006,100 | 0 |
| 16-Sep-2022 | 87.00 | 89.00 | 85.00 | 85.00 | 2,735,500 | 0 |
| 15-Sep-2022 | 86.00 | 90.00 | 86.00 | 87.00 | 5,475,800 | 0 |
| 14-Sep-2022 | 87.00 | 90.00 | 85.00 | 86.00 | 6,383,100 | 0 |
| 13-Sep-2022 | 85.00 | 89.00 | 84.00 | 87.00 | 6,679,100 | 0 |
| 12-Sep-2022 | 86.00 | 87.00 | 84.00 | 85.00 | 913,300 | 0 |
| 09-Sep-2022 | 85.00 | 87.00 | 84.00 | 86.00 | 2,999,100 | 0 |
| 08-Sep-2022 | 85.00 | 88.00 | 84.00 | 85.00 | 8,257,300 | 0 |
| 07-Sep-2022 | 85.00 | 86.00 | 84.00 | 85.00 | 1,034,900 | 0 |
| 06-Sep-2022 | 84.00 | 86.00 | 84.00 | 85.00 | 1,117,200 | 0 |
| 05-Sep-2022 | 84.00 | 86.00 | 84.00 | 85.00 | 1,085,600 | 0 |
| 02-Sep-2022 | 87.00 | 88.00 | 85.00 | 85.00 | 4,373,300 | 0 |
| 01-Sep-2022 | 86.00 | 89.00 | 85.00 | 87.00 | 5,213,500 | 0 |
| 31-Aug-2022 | 84.00 | 86.00 | 84.00 | 86.00 | 1,340,400 | 0 |
| 30-Aug-2022 | 85.00 | 92.00 | 84.00 | 84.00 | 17,239,100 | 0 |
| 29-Aug-2022 | 83.00 | 87.00 | 83.00 | 85.00 | 3,985,700 | 0 |
| 26-Aug-2022 | 86.00 | 86.00 | 83.00 | 83.00 | 1,533,100 | 0 |
| 25-Aug-2022 | 81.00 | 86.00 | 81.00 | 84.00 | 1,298,900 | 0 |
| 24-Aug-2022 | 80.00 | 86.00 | 80.00 | 85.00 | 602,500 | 0 |
| 23-Aug-2022 | 79.00 | 85.00 | 79.00 | 85.00 | 279,300 | 0 |
| 22-Aug-2022 | 84.00 | 86.00 | 84.00 | 84.00 | 730,200 | 0 |
| 19-Aug-2022 | 84.00 | 86.00 | 84.00 | 84.00 | 1,836,500 | 0 |
| 18-Aug-2022 | 85.00 | 87.00 | 84.00 | 84.00 | 4,539,600 | 0 |
| 16-Aug-2022 | 84.00 | 86.00 | 83.00 | 84.00 | 1,014,200 | 0 |
| 15-Aug-2022 | 85.00 | 86.00 | 84.00 | 84.00 | 1,520,100 | 0 |
| 12-Aug-2022 | 87.00 | 88.00 | 85.00 | 85.00 | 3,945,500 | 0 |
| 11-Aug-2022 | 88.00 | 90.00 | 86.00 | 87.00 | 3,035,500 | 0 |