| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 80.00 | 84.00 | 78.00 | 79.00 | 70,505,800 | 0 |
| 29-Dec-2022 | 83.00 | 84.00 | 80.00 | 80.00 | 27,556,700 | 0 |
| 28-Dec-2022 | 86.00 | 87.00 | 81.00 | 83.00 | 42,399,500 | 0 |
| 27-Dec-2022 | 80.00 | 87.00 | 79.00 | 86.00 | 114,830,100 | 0 |
| 26-Dec-2022 | 80.00 | 81.00 | 78.00 | 80.00 | 8,050,200 | 0 |
| 23-Dec-2022 | 79.00 | 83.00 | 78.00 | 79.00 | 29,686,900 | 0 |
| 22-Dec-2022 | 78.00 | 80.00 | 78.00 | 79.00 | 56,824,500 | 0 |
| 21-Dec-2022 | 79.00 | 80.00 | 77.00 | 78.00 | 16,530,100 | 0 |
| 20-Dec-2022 | 80.00 | 80.00 | 79.00 | 79.00 | 14,344,600 | 0 |
| 19-Dec-2022 | 80.00 | 81.00 | 79.00 | 79.00 | 13,674,000 | 0 |
| 16-Dec-2022 | 81.00 | 82.00 | 79.00 | 80.00 | 25,285,800 | 0 |
| 15-Dec-2022 | 82.00 | 85.00 | 80.00 | 81.00 | 53,655,800 | 0 |
| 14-Dec-2022 | 81.00 | 84.00 | 80.00 | 81.00 | 40,819,000 | 0 |
| 13-Dec-2022 | 80.00 | 84.00 | 79.00 | 80.00 | 34,139,400 | 0 |
| 12-Dec-2022 | 78.00 | 81.00 | 76.00 | 80.00 | 17,628,700 | 0 |
| 09-Dec-2022 | 82.00 | 83.00 | 77.00 | 78.00 | 52,015,500 | 0 |
| 08-Dec-2022 | 83.00 | 84.00 | 78.00 | 81.00 | 55,515,600 | 0 |
| 07-Dec-2022 | 89.00 | 90.00 | 83.00 | 83.00 | 53,475,100 | 0 |
| 06-Dec-2022 | 94.00 | 95.00 | 88.00 | 89.00 | 41,005,300 | 0 |
| 05-Dec-2022 | 94.00 | 99.00 | 93.00 | 94.00 | 49,479,400 | 0 |
| 02-Dec-2022 | 93.00 | 97.00 | 92.00 | 93.00 | 29,982,200 | 0 |
| 01-Dec-2022 | 93.00 | 99.00 | 93.00 | 93.00 | 46,574,400 | 0 |
| 30-Nov-2022 | 102.00 | 103.00 | 96.00 | 98.00 | 109,481,600 | 0 |
| 29-Nov-2022 | 104.00 | 104.00 | 101.00 | 102.00 | 26,549,900 | 0 |
| 28-Nov-2022 | 104.00 | 106.00 | 102.00 | 103.00 | 37,316,500 | 0 |
| 25-Nov-2022 | 103.00 | 106.00 | 102.00 | 104.00 | 64,722,700 | 0 |
| 24-Nov-2022 | 104.00 | 105.00 | 102.00 | 102.00 | 25,251,500 | 0 |
| 23-Nov-2022 | 102.00 | 107.00 | 101.00 | 103.00 | 127,189,600 | 0 |
| 22-Nov-2022 | 104.00 | 104.00 | 102.00 | 102.00 | 20,658,700 | 0 |
| 21-Nov-2022 | 103.00 | 105.00 | 102.00 | 103.00 | 21,630,400 | 0 |
| 18-Nov-2022 | 105.00 | 106.00 | 103.00 | 103.00 | 17,172,800 | 0 |
| 17-Nov-2022 | 105.00 | 107.00 | 104.00 | 104.00 | 27,291,600 | 0 |
| 16-Nov-2022 | 106.00 | 108.00 | 104.00 | 105.00 | 28,669,200 | 0 |
| 15-Nov-2022 | 103.00 | 110.00 | 103.00 | 105.00 | 129,987,200 | 0 |
| 14-Nov-2022 | 105.00 | 107.00 | 103.00 | 103.00 | 32,697,100 | 0 |
| 11-Nov-2022 | 105.00 | 107.00 | 103.00 | 104.00 | 36,747,600 | 0 |
| 10-Nov-2022 | 110.00 | 111.00 | 103.00 | 103.00 | 107,396,400 | 0 |
| 09-Nov-2022 | 102.00 | 110.00 | 100.00 | 110.00 | 182,646,900 | 0 |
| 08-Nov-2022 | 101.00 | 103.00 | 100.00 | 101.00 | 27,759,000 | 0 |
| 07-Nov-2022 | 103.00 | 104.00 | 100.00 | 101.00 | 29,050,000 | 0 |
| 04-Nov-2022 | 103.00 | 104.00 | 101.00 | 102.00 | 20,941,000 | 0 |
| 03-Nov-2022 | 104.00 | 105.00 | 102.00 | 102.00 | 18,122,000 | 0 |
| 02-Nov-2022 | 102.00 | 106.00 | 101.00 | 104.00 | 38,723,800 | 0 |
| 01-Nov-2022 | 105.00 | 106.00 | 101.00 | 102.00 | 31,563,800 | 0 |
| 31-Oct-2022 | 107.00 | 108.00 | 104.00 | 104.00 | 22,961,200 | 0 |
| 28-Oct-2022 | 110.00 | 111.00 | 106.00 | 106.00 | 25,383,800 | 0 |
| 27-Oct-2022 | 111.00 | 112.00 | 108.00 | 109.00 | 26,571,100 | 0 |
| 26-Oct-2022 | 109.00 | 112.00 | 109.00 | 110.00 | 40,121,100 | 0 |
| 25-Oct-2022 | 108.00 | 111.00 | 107.00 | 108.00 | 58,522,800 | 0 |
| 24-Oct-2022 | 108.00 | 112.00 | 106.00 | 107.00 | 58,051,500 | 0 |
| 21-Oct-2022 | 105.00 | 110.00 | 104.00 | 108.00 | 52,895,900 | 0 |
| 20-Oct-2022 | 102.00 | 105.00 | 102.00 | 104.00 | 20,226,300 | 0 |
| 19-Oct-2022 | 103.00 | 106.00 | 102.00 | 102.00 | 34,735,300 | 0 |
| 18-Oct-2022 | 104.00 | 106.00 | 100.00 | 102.00 | 61,370,400 | 0 |
| 17-Oct-2022 | 109.00 | 109.00 | 100.00 | 101.00 | 64,856,300 | 0 |
| 14-Oct-2022 | 112.00 | 112.00 | 107.00 | 107.00 | 32,764,000 | 0 |
| 13-Oct-2022 | 110.00 | 114.00 | 108.00 | 109.00 | 53,586,200 | 0 |
| 12-Oct-2022 | 110.00 | 115.00 | 108.00 | 109.00 | 121,468,600 | 0 |
| 11-Oct-2022 | 110.00 | 113.00 | 107.00 | 108.00 | 72,576,300 | 0 |
| 10-Oct-2022 | 112.00 | 112.00 | 107.00 | 108.00 | 38,663,500 | 0 |
| 07-Oct-2022 | 111.00 | 115.00 | 109.00 | 112.00 | 37,359,400 | 0 |
| 06-Oct-2022 | 113.00 | 113.00 | 111.00 | 111.00 | 22,698,600 | 0 |
| 05-Oct-2022 | 111.00 | 114.00 | 110.00 | 112.00 | 71,204,800 | 0 |
| 04-Oct-2022 | 110.00 | 117.00 | 108.00 | 110.00 | 146,704,800 | 0 |
| 03-Oct-2022 | 110.00 | 114.00 | 109.00 | 110.00 | 82,781,400 | 0 |
| 30-Sep-2022 | 108.00 | 109.00 | 104.00 | 109.00 | 68,379,100 | 0 |
| 29-Sep-2022 | 113.00 | 115.00 | 107.00 | 108.00 | 68,194,000 | 0 |
| 28-Sep-2022 | 117.00 | 118.00 | 112.00 | 113.00 | 33,234,700 | 0 |
| 27-Sep-2022 | 112.00 | 118.00 | 112.00 | 117.00 | 42,064,100 | 0 |
| 26-Sep-2022 | 117.00 | 118.00 | 112.00 | 112.00 | 58,349,400 | 0 |
| 23-Sep-2022 | 121.00 | 124.00 | 116.00 | 118.00 | 38,983,900 | 0 |
| 22-Sep-2022 | 115.00 | 121.00 | 114.00 | 121.00 | 64,324,100 | 0 |
| 21-Sep-2022 | 119.00 | 124.00 | 115.00 | 115.00 | 113,793,600 | 0 |
| 20-Sep-2022 | 120.00 | 124.00 | 117.00 | 119.00 | 61,306,000 | 0 |
| 19-Sep-2022 | 122.00 | 129.00 | 120.00 | 120.00 | 75,209,700 | 0 |
| 16-Sep-2022 | 122.00 | 128.00 | 121.00 | 122.00 | 134,060,900 | 0 |
| 15-Sep-2022 | 138.00 | 144.00 | 129.00 | 129.00 | 258,729,300 | 0 |
| 14-Sep-2022 | 144.00 | 146.00 | 137.00 | 138.00 | 187,643,000 | 0 |
| 13-Sep-2022 | 146.00 | 151.00 | 145.00 | 146.00 | 120,349,000 | 0 |
| 12-Sep-2022 | 154.00 | 157.00 | 145.00 | 146.00 | 388,192,900 | 0 |
| 09-Sep-2022 | 142.00 | 154.00 | 138.00 | 152.00 | 428,958,600 | 0 |
| 08-Sep-2022 | 146.00 | 151.00 | 140.00 | 142.00 | 233,400,800 | 0 |
| 07-Sep-2022 | 139.00 | 148.00 | 133.00 | 145.00 | 498,568,300 | 0 |
| 06-Sep-2022 | 150.00 | 156.00 | 140.00 | 140.00 | 384,511,300 | 0 |
| 05-Sep-2022 | 132.00 | 156.00 | 132.00 | 150.00 | 934,059,500 | 0 |
| 02-Sep-2022 | 115.00 | 135.00 | 115.00 | 135.00 | 355,014,600 | 0 |
| 01-Sep-2022 | 116.00 | 119.00 | 114.00 | 114.00 | 72,745,500 | 0 |
| 31-Aug-2022 | 112.00 | 115.00 | 109.00 | 115.00 | 95,881,600 | 0 |
| 30-Aug-2022 | 108.00 | 116.00 | 108.00 | 111.00 | 111,996,200 | 0 |
| 29-Aug-2022 | 110.00 | 111.00 | 107.00 | 108.00 | 40,867,500 | 0 |
| 26-Aug-2022 | 112.00 | 113.00 | 111.00 | 111.00 | 31,663,300 | 0 |
| 25-Aug-2022 | 112.00 | 117.00 | 111.00 | 112.00 | 134,567,000 | 0 |
| 24-Aug-2022 | 106.00 | 114.00 | 106.00 | 111.00 | 162,854,400 | 0 |
| 23-Aug-2022 | 105.00 | 107.00 | 104.00 | 106.00 | 32,631,900 | 0 |
| 22-Aug-2022 | 109.00 | 109.00 | 103.00 | 105.00 | 47,025,300 | 0 |
| 19-Aug-2022 | 109.00 | 110.00 | 107.00 | 109.00 | 27,804,300 | 0 |
| 18-Aug-2022 | 107.00 | 110.00 | 106.00 | 109.00 | 41,342,100 | 0 |
| 16-Aug-2022 | 109.00 | 110.00 | 107.00 | 107.00 | 35,596,100 | 0 |
| 15-Aug-2022 | 112.00 | 113.00 | 109.00 | 109.00 | 33,813,500 | 0 |
| 12-Aug-2022 | 110.00 | 115.00 | 108.00 | 112.00 | 140,935,200 | 0 |