| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 55.00 | 56.00 | 53.00 | 55.00 | 290,400 | 0 |
| 15-Mar-2023 | 52.00 | 57.00 | 52.00 | 55.00 | 266,500 | 0 |
| 14-Mar-2023 | 55.00 | 55.00 | 53.00 | 53.00 | 97,400 | 0 |
| 13-Mar-2023 | 53.00 | 55.00 | 51.00 | 53.00 | 156,000 | 0 |
| 10-Mar-2023 | 53.00 | 54.00 | 53.00 | 53.00 | 97,900 | 0 |
| 09-Mar-2023 | 54.00 | 54.00 | 53.00 | 53.00 | 349,800 | 0 |
| 08-Mar-2023 | 56.00 | 56.00 | 54.00 | 54.00 | 460,400 | 0 |
| 07-Mar-2023 | 56.00 | 60.00 | 55.00 | 56.00 | 485,400 | 0 |
| 06-Mar-2023 | 57.00 | 58.00 | 56.00 | 56.00 | 300,500 | 0 |
| 03-Mar-2023 | 52.00 | 64.00 | 50.00 | 57.00 | 10,072,400 | 0 |
| 02-Mar-2023 | 54.00 | 55.00 | 52.00 | 52.00 | 1,366,400 | 0 |
| 01-Mar-2023 | 57.00 | 58.00 | 54.00 | 55.00 | 1,041,900 | 0 |
| 28-Feb-2023 | 58.00 | 59.00 | 57.00 | 57.00 | 149,400 | 0 |
| 27-Feb-2023 | 59.00 | 59.00 | 56.00 | 58.00 | 221,800 | 0 |
| 24-Feb-2023 | 57.00 | 59.00 | 57.00 | 59.00 | 202,500 | 0 |
| 23-Feb-2023 | 59.00 | 59.00 | 58.00 | 58.00 | 92,000 | 0 |
| 22-Feb-2023 | 58.00 | 60.00 | 58.00 | 59.00 | 286,400 | 0 |
| 21-Feb-2023 | 59.00 | 59.00 | 57.00 | 59.00 | 117,500 | 0 |
| 20-Feb-2023 | 60.00 | 60.00 | 57.00 | 59.00 | 682,200 | 0 |
| 17-Feb-2023 | 60.00 | 61.00 | 58.00 | 60.00 | 384,800 | 0 |
| 16-Feb-2023 | 62.00 | 62.00 | 60.00 | 60.00 | 84,100 | 0 |
| 15-Feb-2023 | 61.00 | 62.00 | 59.00 | 61.00 | 147,100 | 0 |
| 14-Feb-2023 | 60.00 | 62.00 | 59.00 | 61.00 | 98,300 | 0 |
| 13-Feb-2023 | 61.00 | 61.00 | 60.00 | 60.00 | 69,500 | 0 |
| 10-Feb-2023 | 61.00 | 61.00 | 60.00 | 61.00 | 103,600 | 0 |
| 09-Feb-2023 | 62.00 | 63.00 | 60.00 | 61.00 | 55,500 | 0 |
| 08-Feb-2023 | 62.00 | 62.00 | 61.00 | 61.00 | 65,800 | 0 |
| 07-Feb-2023 | 60.00 | 63.00 | 60.00 | 62.00 | 236,700 | 0 |
| 06-Feb-2023 | 61.00 | 62.00 | 60.00 | 61.00 | 261,200 | 0 |
| 03-Feb-2023 | 60.00 | 62.00 | 59.00 | 61.00 | 134,700 | 0 |
| 02-Feb-2023 | 61.00 | 62.00 | 60.00 | 60.00 | 74,700 | 0 |
| 01-Feb-2023 | 60.00 | 62.00 | 59.00 | 61.00 | 240,600 | 0 |
| 31-Jan-2023 | 60.00 | 62.00 | 60.00 | 61.00 | 29,600 | 0 |
| 30-Jan-2023 | 60.00 | 62.00 | 59.00 | 60.00 | 87,900 | 0 |
| 27-Jan-2023 | 62.00 | 62.00 | 58.00 | 60.00 | 561,300 | 0 |
| 26-Jan-2023 | 62.00 | 62.00 | 60.00 | 62.00 | 166,700 | 0 |
| 25-Jan-2023 | 62.00 | 63.00 | 61.00 | 62.00 | 108,500 | 0 |
| 24-Jan-2023 | 63.00 | 64.00 | 61.00 | 61.00 | 211,800 | 0 |
| 20-Jan-2023 | 63.00 | 64.00 | 61.00 | 63.00 | 149,500 | 0 |
| 19-Jan-2023 | 65.00 | 65.00 | 62.00 | 63.00 | 192,700 | 0 |
| 18-Jan-2023 | 63.00 | 65.00 | 62.00 | 64.00 | 279,000 | 0 |
| 17-Jan-2023 | 60.00 | 64.00 | 60.00 | 63.00 | 620,200 | 0 |
| 16-Jan-2023 | 66.00 | 73.00 | 63.00 | 63.00 | 8,295,000 | 0 |
| 13-Jan-2023 | 56.00 | 62.00 | 56.00 | 61.00 | 658,500 | 0 |
| 12-Jan-2023 | 57.00 | 63.00 | 57.00 | 60.00 | 129,800 | 0 |
| 11-Jan-2023 | 61.00 | 61.00 | 59.00 | 60.00 | 554,700 | 0 |
| 10-Jan-2023 | 65.00 | 67.00 | 61.00 | 61.00 | 525,400 | 0 |
| 09-Jan-2023 | 68.00 | 68.00 | 65.00 | 65.00 | 620,800 | 0 |
| 06-Jan-2023 | 71.00 | 72.00 | 67.00 | 68.00 | 2,609,200 | 0 |
| 05-Jan-2023 | 69.00 | 74.00 | 67.00 | 71.00 | 18,186,100 | 0 |
| 04-Jan-2023 | 69.00 | 72.00 | 66.00 | 68.00 | 4,252,100 | 0 |
| 03-Jan-2023 | 68.00 | 68.00 | 65.00 | 67.00 | 148,400 | 0 |
| 02-Jan-2023 | 69.00 | 69.00 | 63.00 | 67.00 | 120,400 | 0 |
| 30-Dec-2022 | 66.00 | 68.00 | 66.00 | 67.00 | 146,100 | 0 |
| 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 |