| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 60.00 | 61.00 | 59.00 | 60.00 | 1,255,700 | 0 |
| 28-Dec-2022 | 58.00 | 62.00 | 57.00 | 60.00 | 10,239,800 | 0 |
| 27-Dec-2022 | 56.00 | 59.00 | 56.00 | 58.00 | 3,016,500 | 0 |
| 26-Dec-2022 | 56.00 | 58.00 | 56.00 | 56.00 | 2,124,200 | 0 |
| 23-Dec-2022 | 57.00 | 58.00 | 55.00 | 56.00 | 2,562,800 | 0 |
| 22-Dec-2022 | 55.00 | 59.00 | 55.00 | 57.00 | 2,696,900 | 0 |
| 21-Dec-2022 | 57.00 | 57.00 | 55.00 | 56.00 | 2,753,700 | 0 |
| 20-Dec-2022 | 58.00 | 58.00 | 56.00 | 57.00 | 2,860,900 | 0 |
| 19-Dec-2022 | 59.00 | 60.00 | 57.00 | 58.00 | 2,056,700 | 0 |
| 16-Dec-2022 | 58.00 | 59.00 | 58.00 | 59.00 | 1,100,100 | 0 |
| 15-Dec-2022 | 59.00 | 60.00 | 58.00 | 58.00 | 1,524,000 | 0 |
| 14-Dec-2022 | 60.00 | 61.00 | 58.00 | 59.00 | 2,667,000 | 0 |
| 13-Dec-2022 | 60.00 | 62.00 | 59.00 | 60.00 | 1,497,200 | 0 |
| 12-Dec-2022 | 59.00 | 63.00 | 59.00 | 60.00 | 4,597,500 | 0 |
| 09-Dec-2022 | 59.00 | 60.00 | 58.00 | 58.00 | 1,903,800 | 0 |
| 08-Dec-2022 | 59.00 | 62.00 | 58.00 | 59.00 | 2,301,900 | 0 |
| 07-Dec-2022 | 62.00 | 62.00 | 59.00 | 59.00 | 4,615,600 | 0 |
| 06-Dec-2022 | 64.00 | 64.00 | 62.00 | 62.00 | 5,518,400 | 0 |
| 05-Dec-2022 | 64.00 | 65.00 | 62.00 | 64.00 | 1,933,400 | 0 |
| 02-Dec-2022 | 63.00 | 66.00 | 63.00 | 64.00 | 2,144,200 | 0 |
| 01-Dec-2022 | 64.00 | 65.00 | 64.00 | 64.00 | 2,142,500 | 0 |
| 30-Nov-2022 | 66.00 | 66.00 | 64.00 | 64.00 | 8,565,600 | 0 |
| 29-Nov-2022 | 69.00 | 71.00 | 65.00 | 65.00 | 31,753,300 | 0 |
| 28-Nov-2022 | 66.00 | 69.00 | 65.00 | 69.00 | 24,213,500 | 0 |
| 25-Nov-2022 | 67.00 | 67.00 | 65.00 | 65.00 | 2,414,400 | 0 |
| 24-Nov-2022 | 66.00 | 67.00 | 65.00 | 66.00 | 3,377,700 | 0 |
| 23-Nov-2022 | 67.00 | 67.00 | 65.00 | 66.00 | 5,887,400 | 0 |
| 22-Nov-2022 | 66.00 | 71.00 | 65.00 | 66.00 | 33,216,500 | 0 |
| 21-Nov-2022 | 66.00 | 67.00 | 65.00 | 66.00 | 1,677,500 | 0 |
| 18-Nov-2022 | 68.00 | 68.00 | 66.00 | 66.00 | 1,543,800 | 0 |
| 17-Nov-2022 | 66.00 | 68.00 | 65.00 | 68.00 | 1,511,700 | 0 |
| 16-Nov-2022 | 66.00 | 68.00 | 65.00 | 66.00 | 2,292,000 | 0 |
| 15-Nov-2022 | 67.00 | 68.00 | 65.00 | 66.00 | 2,510,300 | 0 |
| 14-Nov-2022 | 68.00 | 68.00 | 67.00 | 67.00 | 1,996,900 | 0 |
| 11-Nov-2022 | 67.00 | 69.00 | 66.00 | 68.00 | 2,348,000 | 0 |
| 10-Nov-2022 | 70.00 | 70.00 | 66.00 | 67.00 | 2,397,800 | 0 |
| 09-Nov-2022 | 71.00 | 71.00 | 68.00 | 69.00 | 6,543,300 | 0 |
| 08-Nov-2022 | 63.00 | 70.00 | 62.00 | 70.00 | 17,692,200 | 0 |
| 07-Nov-2022 | 65.00 | 65.00 | 60.00 | 63.00 | 9,137,000 | 0 |
| 04-Nov-2022 | 67.00 | 68.00 | 63.00 | 64.00 | 10,107,800 | 0 |
| 03-Nov-2022 | 70.00 | 70.00 | 66.00 | 67.00 | 8,333,500 | 0 |
| 02-Nov-2022 | 74.00 | 74.00 | 68.00 | 70.00 | 7,905,100 | 0 |
| 01-Nov-2022 | 71.00 | 74.00 | 70.00 | 72.00 | 22,031,900 | 0 |
| 31-Oct-2022 | 72.00 | 73.00 | 68.00 | 70.00 | 8,970,300 | 0 |
| 28-Oct-2022 | 68.00 | 75.00 | 68.00 | 71.00 | 43,108,700 | 0 |
| 27-Oct-2022 | 64.00 | 69.00 | 64.00 | 68.00 | 16,252,100 | 0 |
| 26-Oct-2022 | 64.00 | 66.00 | 64.00 | 64.00 | 2,409,100 | 0 |
| 25-Oct-2022 | 65.00 | 66.00 | 63.00 | 64.00 | 4,951,500 | 0 |
| 24-Oct-2022 | 65.00 | 67.00 | 64.00 | 65.00 | 3,215,600 | 0 |
| 21-Oct-2022 | 62.00 | 65.00 | 62.00 | 64.00 | 4,503,900 | 0 |
| 20-Oct-2022 | 60.00 | 63.00 | 60.00 | 62.00 | 3,048,300 | 0 |
| 19-Oct-2022 | 60.00 | 64.00 | 59.00 | 60.00 | 7,817,300 | 0 |
| 18-Oct-2022 | 64.00 | 64.00 | 59.00 | 60.00 | 5,939,300 | 0 |
| 17-Oct-2022 | 70.00 | 71.00 | 62.00 | 62.00 | 13,354,300 | 0 |
| 14-Oct-2022 | 68.00 | 69.00 | 65.00 | 66.00 | 5,477,300 | 0 |
| 13-Oct-2022 | 70.00 | 70.00 | 66.00 | 67.00 | 9,039,800 | 0 |
| 12-Oct-2022 | 71.00 | 72.00 | 69.00 | 70.00 | 2,599,400 | 0 |
| 11-Oct-2022 | 71.00 | 72.00 | 70.00 | 70.00 | 3,636,500 | 0 |
| 10-Oct-2022 | 71.00 | 73.00 | 71.00 | 71.00 | 2,514,300 | 0 |
| 07-Oct-2022 | 73.00 | 74.00 | 72.00 | 72.00 | 3,358,200 | 0 |
| 06-Oct-2022 | 73.00 | 74.00 | 72.00 | 73.00 | 3,502,300 | 0 |
| 05-Oct-2022 | 74.00 | 76.00 | 72.00 | 73.00 | 12,019,200 | 0 |
| 04-Oct-2022 | 69.00 | 73.00 | 69.00 | 73.00 | 6,136,500 | 0 |
| 03-Oct-2022 | 72.00 | 72.00 | 69.00 | 69.00 | 5,424,200 | 0 |
| 30-Sep-2022 | 75.00 | 75.00 | 70.00 | 72.00 | 12,081,900 | 0 |
| 29-Sep-2022 | 75.00 | 77.00 | 74.00 | 75.00 | 8,428,400 | 0 |
| 28-Sep-2022 | 76.00 | 78.00 | 75.00 | 75.00 | 11,454,800 | 0 |
| 27-Sep-2022 | 75.00 | 77.00 | 75.00 | 75.00 | 3,195,200 | 0 |
| 26-Sep-2022 | 77.00 | 77.00 | 74.00 | 75.00 | 5,583,900 | 0 |
| 23-Sep-2022 | 75.00 | 77.00 | 75.00 | 76.00 | 2,504,900 | 0 |
| 22-Sep-2022 | 75.00 | 77.00 | 75.00 | 75.00 | 5,174,900 | 0 |
| 21-Sep-2022 | 75.00 | 80.00 | 74.00 | 75.00 | 15,918,900 | 0 |
| 20-Sep-2022 | 76.00 | 77.00 | 75.00 | 75.00 | 7,023,100 | 0 |
| 19-Sep-2022 | 76.00 | 78.00 | 76.00 | 76.00 | 4,086,900 | 0 |
| 16-Sep-2022 | 78.00 | 79.00 | 76.00 | 76.00 | 7,806,100 | 0 |
| 15-Sep-2022 | 82.00 | 82.00 | 78.00 | 78.00 | 11,450,200 | 0 |
| 14-Sep-2022 | 77.00 | 81.00 | 77.00 | 80.00 | 28,256,800 | 0 |
| 13-Sep-2022 | 77.00 | 79.00 | 76.00 | 77.00 | 4,892,300 | 0 |
| 12-Sep-2022 | 78.00 | 79.00 | 76.00 | 76.00 | 6,987,600 | 0 |
| 09-Sep-2022 | 77.00 | 81.00 | 75.00 | 78.00 | 27,434,400 | 0 |
| 08-Sep-2022 | 78.00 | 79.00 | 75.00 | 76.00 | 12,500,000 | 0 |
| 07-Sep-2022 | 79.00 | 82.00 | 76.00 | 77.00 | 16,639,300 | 0 |
| 06-Sep-2022 | 77.00 | 80.00 | 74.00 | 79.00 | 34,191,100 | 0 |
| 05-Sep-2022 | 74.00 | 77.00 | 72.00 | 76.00 | 23,772,400 | 0 |
| 02-Sep-2022 | 75.00 | 75.00 | 73.00 | 74.00 | 5,560,700 | 0 |
| 01-Sep-2022 | 75.00 | 76.00 | 72.00 | 74.00 | 8,284,100 | 0 |
| 31-Aug-2022 | 76.00 | 77.00 | 75.00 | 75.00 | 5,462,000 | 0 |
| 30-Aug-2022 | 77.00 | 77.00 | 75.00 | 76.00 | 5,712,800 | 0 |
| 29-Aug-2022 | 76.00 | 77.00 | 75.00 | 77.00 | 4,046,600 | 0 |
| 26-Aug-2022 | 77.00 | 77.00 | 75.00 | 76.00 | 5,271,200 | 0 |
| 25-Aug-2022 | 76.00 | 78.00 | 75.00 | 77.00 | 9,286,700 | 0 |
| 24-Aug-2022 | 77.00 | 79.00 | 76.00 | 76.00 | 2,873,000 | 0 |
| 23-Aug-2022 | 77.00 | 77.00 | 75.00 | 76.00 | 6,286,000 | 0 |
| 22-Aug-2022 | 81.00 | 81.00 | 76.00 | 77.00 | 31,165,800 | 0 |
| 19-Aug-2022 | 82.00 | 82.00 | 80.00 | 81.00 | 7,219,500 | 0 |
| 18-Aug-2022 | 81.00 | 82.00 | 80.00 | 82.00 | 5,640,100 | 0 |
| 16-Aug-2022 | 82.00 | 82.00 | 80.00 | 81.00 | 14,593,900 | 0 |
| 15-Aug-2022 | 83.00 | 83.00 | 81.00 | 82.00 | 8,589,000 | 0 |
| 12-Aug-2022 | 83.00 | 84.00 | 82.00 | 82.00 | 7,110,800 | 0 |
| 11-Aug-2022 | 82.00 | 84.00 | 82.00 | 82.00 | 13,014,700 | 0 |