| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 91.00 | 91.00 | 87.00 | 90.00 | 652,700 | 0 |
| 28-Dec-2022 | 90.00 | 90.00 | 87.00 | 88.00 | 1,694,400 | 0 |
| 27-Dec-2022 | 93.00 | 93.00 | 88.00 | 89.00 | 841,900 | 0 |
| 26-Dec-2022 | 88.00 | 90.00 | 86.00 | 90.00 | 2,144,500 | 0 |
| 23-Dec-2022 | 93.00 | 93.00 | 86.00 | 87.00 | 4,757,000 | 0 |
| 22-Dec-2022 | 94.00 | 94.00 | 85.00 | 87.00 | 3,599,400 | 0 |
| 21-Dec-2022 | 83.00 | 87.00 | 79.00 | 87.00 | 8,909,300 | 0 |
| 20-Dec-2022 | 88.00 | 90.00 | 84.00 | 84.00 | 8,871,800 | 0 |
| 19-Dec-2022 | 96.00 | 98.00 | 90.00 | 90.00 | 6,774,100 | 0 |
| 16-Dec-2022 | 97.00 | 99.00 | 96.00 | 96.00 | 1,515,900 | 0 |
| 15-Dec-2022 | 97.00 | 99.00 | 95.00 | 97.00 | 2,925,000 | 0 |
| 14-Dec-2022 | 96.00 | 103.00 | 96.00 | 97.00 | 15,658,300 | 0 |
| 13-Dec-2022 | 100.00 | 107.00 | 100.00 | 103.00 | 16,157,800 | 0 |
| 12-Dec-2022 | 110.00 | 110.00 | 104.00 | 107.00 | 4,233,100 | 0 |
| 09-Dec-2022 | 105.00 | 111.00 | 104.00 | 110.00 | 11,338,300 | 0 |
| 08-Dec-2022 | 109.00 | 110.00 | 103.00 | 104.00 | 9,400,400 | 0 |
| 07-Dec-2022 | 117.00 | 117.00 | 110.00 | 110.00 | 8,362,600 | 0 |
| 06-Dec-2022 | 120.00 | 120.00 | 114.00 | 118.00 | 4,996,100 | 0 |
| 05-Dec-2022 | 119.00 | 122.00 | 118.00 | 120.00 | 5,972,500 | 0 |
| 02-Dec-2022 | 111.00 | 123.00 | 111.00 | 121.00 | 12,536,400 | 0 |
| 01-Dec-2022 | 115.00 | 117.00 | 115.00 | 116.00 | 2,342,600 | 0 |
| 30-Nov-2022 | 116.00 | 119.00 | 115.00 | 117.00 | 3,537,900 | 0 |
| 29-Nov-2022 | 115.00 | 119.00 | 115.00 | 117.00 | 4,739,100 | 0 |
| 28-Nov-2022 | 119.00 | 119.00 | 116.00 | 116.00 | 4,546,100 | 0 |
| 25-Nov-2022 | 120.00 | 121.00 | 115.00 | 119.00 | 12,194,200 | 0 |
| 24-Nov-2022 | 122.00 | 127.00 | 119.00 | 121.00 | 21,309,000 | 0 |
| 23-Nov-2022 | 127.00 | 127.00 | 121.00 | 124.00 | 12,751,300 | 0 |
| 22-Nov-2022 | 127.00 | 128.00 | 123.00 | 127.00 | 2,531,400 | 0 |
| 21-Nov-2022 | 126.00 | 128.00 | 124.00 | 127.00 | 1,549,100 | 0 |
| 18-Nov-2022 | 130.00 | 130.00 | 123.00 | 127.00 | 2,946,100 | 0 |
| 17-Nov-2022 | 128.00 | 130.00 | 124.00 | 128.00 | 2,674,000 | 0 |
| 16-Nov-2022 | 125.00 | 132.00 | 125.00 | 130.00 | 1,877,700 | 0 |
| 15-Nov-2022 | 132.00 | 133.00 | 128.00 | 131.00 | 1,941,100 | 0 |
| 14-Nov-2022 | 132.00 | 135.00 | 132.00 | 132.00 | 2,720,300 | 0 |
| 11-Nov-2022 | 123.00 | 133.00 | 123.00 | 132.00 | 4,266,600 | 0 |
| 10-Nov-2022 | 127.00 | 133.00 | 127.00 | 131.00 | 6,940,100 | 0 |
| 09-Nov-2022 | 124.00 | 132.00 | 124.00 | 129.00 | 5,514,000 | 0 |
| 08-Nov-2022 | 135.00 | 135.00 | 123.00 | 127.00 | 5,042,600 | 0 |
| 07-Nov-2022 | 117.00 | 127.00 | 117.00 | 124.00 | 5,583,500 | 0 |
| 04-Nov-2022 | 148.00 | 148.00 | 121.00 | 124.00 | 15,976,700 | 0 |
| 03-Nov-2022 | 178.00 | 178.00 | 126.00 | 126.00 | 15,777,600 | 0 |
| 02-Nov-2022 | 130.00 | 135.00 | 128.00 | 132.00 | 6,343,700 | 0 |
| 01-Nov-2022 | 131.00 | 135.00 | 130.00 | 132.00 | 16,828,900 | 0 |
| 31-Oct-2022 | 128.00 | 136.00 | 126.00 | 130.00 | 48,969,700 | 0 |
| 28-Oct-2022 | 122.00 | 129.00 | 121.00 | 128.00 | 21,366,000 | 0 |
| 27-Oct-2022 | 124.00 | 126.00 | 117.00 | 123.00 | 10,078,500 | 0 |
| 26-Oct-2022 | 117.00 | 124.00 | 116.00 | 124.00 | 21,846,200 | 0 |
| 25-Oct-2022 | 116.00 | 119.00 | 115.00 | 117.00 | 7,172,300 | 0 |
| 24-Oct-2022 | 117.00 | 124.00 | 115.00 | 115.00 | 19,501,300 | 0 |
| 21-Oct-2022 | 122.00 | 129.00 | 115.00 | 121.00 | 27,688,400 | 0 |
| 20-Oct-2022 | 125.00 | 128.00 | 122.00 | 123.00 | 12,445,100 | 0 |
| 19-Oct-2022 | 121.00 | 128.00 | 114.00 | 125.00 | 44,371,900 | 0 |
| 18-Oct-2022 | 113.00 | 131.00 | 111.00 | 121.00 | 195,307,600 | 0 |
| 17-Oct-2022 | 118.00 | 118.00 | 110.00 | 111.00 | 5,171,200 | 0 |
| 14-Oct-2022 | 111.00 | 117.00 | 111.00 | 116.00 | 9,104,400 | 0 |
| 13-Oct-2022 | 113.00 | 114.00 | 109.00 | 110.00 | 7,710,200 | 0 |
| 12-Oct-2022 | 121.00 | 125.00 | 110.00 | 113.00 | 41,146,000 | 0 |
| 11-Oct-2022 | 119.00 | 122.00 | 117.00 | 118.00 | 8,889,700 | 0 |
| 10-Oct-2022 | 120.00 | 122.00 | 117.00 | 118.00 | 8,480,900 | 0 |
| 07-Oct-2022 | 121.00 | 121.00 | 117.00 | 118.00 | 6,214,700 | 0 |
| 06-Oct-2022 | 122.00 | 124.00 | 119.00 | 120.00 | 7,897,500 | 0 |
| 05-Oct-2022 | 122.00 | 126.00 | 120.00 | 121.00 | 14,555,300 | 0 |
| 04-Oct-2022 | 118.00 | 123.00 | 115.00 | 120.00 | 11,780,100 | 0 |
| 03-Oct-2022 | 115.00 | 128.00 | 113.00 | 115.00 | 35,970,900 | 0 |
| 30-Sep-2022 | 119.00 | 119.00 | 112.00 | 112.00 | 15,955,800 | 0 |
| 29-Sep-2022 | 128.00 | 132.00 | 119.00 | 119.00 | 18,997,700 | 0 |
| 28-Sep-2022 | 135.00 | 138.00 | 127.00 | 127.00 | 30,003,900 | 0 |
| 27-Sep-2022 | 132.00 | 135.00 | 127.00 | 132.00 | 12,301,200 | 0 |
| 26-Sep-2022 | 132.00 | 136.00 | 125.00 | 129.00 | 21,274,000 | 0 |
| 23-Sep-2022 | 137.00 | 142.00 | 131.00 | 131.00 | 58,347,800 | 0 |
| 22-Sep-2022 | 131.00 | 132.00 | 124.00 | 130.00 | 26,887,000 | 0 |
| 21-Sep-2022 | 139.00 | 146.00 | 131.00 | 131.00 | 60,592,900 | 0 |
| 20-Sep-2022 | 143.00 | 153.00 | 134.00 | 138.00 | 106,953,900 | 0 |
| 19-Sep-2022 | 144.00 | 151.00 | 144.00 | 144.00 | 31,042,400 | 0 |
| 16-Sep-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 16,355,200 | 0 |
| 15-Sep-2022 | 177.00 | 178.00 | 165.00 | 165.00 | 33,850,700 | 0 |
| 14-Sep-2022 | 149.00 | 179.00 | 144.00 | 177.00 | 368,765,600 | 0 |
| 13-Sep-2022 | 130.00 | 153.00 | 130.00 | 149.00 | 128,865,600 | 0 |
| 12-Sep-2022 | 141.00 | 147.00 | 130.00 | 136.00 | 70,089,200 | 0 |
| 09-Sep-2022 | 140.00 | 140.00 | 136.00 | 136.00 | 35,769,400 | 0 |
| 08-Sep-2022 | 156.00 | 168.00 | 146.00 | 146.00 | 161,985,100 | 0 |
| 07-Sep-2022 | 147.00 | 164.00 | 144.00 | 156.00 | 380,775,400 | 0 |
| 06-Sep-2022 | 141.00 | 151.00 | 139.00 | 146.00 | 137,098,600 | 0 |
| 05-Sep-2022 | 111.00 | 149.00 | 110.00 | 149.00 | 120,280,800 | 0 |
| 02-Sep-2022 | 106.00 | 112.00 | 106.00 | 111.00 | 10,116,000 | 0 |
| 01-Sep-2022 | 106.00 | 110.00 | 106.00 | 109.00 | 1,728,400 | 0 |
| 31-Aug-2022 | 104.00 | 108.00 | 104.00 | 107.00 | 1,688,200 | 0 |
| 30-Aug-2022 | 107.00 | 117.00 | 107.00 | 108.00 | 16,863,800 | 0 |
| 29-Aug-2022 | 110.00 | 111.00 | 107.00 | 107.00 | 2,124,700 | 0 |
| 26-Aug-2022 | 113.00 | 113.00 | 107.00 | 111.00 | 2,512,300 | 0 |
| 25-Aug-2022 | 114.00 | 114.00 | 108.00 | 111.00 | 1,096,500 | 0 |
| 24-Aug-2022 | 110.00 | 112.00 | 108.00 | 108.00 | 2,236,000 | 0 |
| 23-Aug-2022 | 110.00 | 113.00 | 108.00 | 109.00 | 1,016,900 | 0 |
| 22-Aug-2022 | 110.00 | 111.00 | 108.00 | 109.00 | 176,000 | 0 |
| 19-Aug-2022 | 115.00 | 115.00 | 109.00 | 109.00 | 392,200 | 0 |
| 18-Aug-2022 | 110.00 | 111.00 | 110.00 | 111.00 | 270,600 | 0 |
| 16-Aug-2022 | 112.00 | 113.00 | 109.00 | 110.00 | 2,353,500 | 0 |
| 15-Aug-2022 | 115.00 | 115.00 | 111.00 | 112.00 | 686,900 | 0 |
| 12-Aug-2022 | 110.00 | 115.00 | 107.00 | 115.00 | 2,474,900 | 0 |
| 11-Aug-2022 | 109.00 | 109.00 | 106.00 | 107.00 | 613,500 | 0 |