| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 91.00 | 93.00 | 91.00 | 92.00 | 1,559,000 | 0 |
| 28-Dec-2022 | 93.00 | 95.00 | 92.00 | 92.00 | 2,447,100 | 0 |
| 27-Dec-2022 | 92.00 | 95.00 | 92.00 | 94.00 | 3,024,200 | 0 |
| 26-Dec-2022 | 95.00 | 96.00 | 92.00 | 93.00 | 3,258,100 | 0 |
| 23-Dec-2022 | 92.00 | 99.00 | 91.00 | 95.00 | 20,043,500 | 0 |
| 22-Dec-2022 | 93.00 | 93.00 | 90.00 | 92.00 | 4,681,600 | 0 |
| 21-Dec-2022 | 96.00 | 97.00 | 92.00 | 93.00 | 2,782,100 | 0 |
| 20-Dec-2022 | 93.00 | 97.00 | 92.00 | 96.00 | 5,041,400 | 0 |
| 19-Dec-2022 | 94.00 | 95.00 | 92.00 | 93.00 | 1,948,000 | 0 |
| 16-Dec-2022 | 94.00 | 96.00 | 92.00 | 93.00 | 3,393,600 | 0 |
| 15-Dec-2022 | 96.00 | 98.00 | 94.00 | 94.00 | 5,825,600 | 0 |
| 14-Dec-2022 | 97.00 | 98.00 | 95.00 | 95.00 | 5,388,100 | 0 |
| 13-Dec-2022 | 101.00 | 102.00 | 97.00 | 97.00 | 5,751,300 | 0 |
| 12-Dec-2022 | 103.00 | 103.00 | 97.00 | 101.00 | 16,600,900 | 0 |
| 09-Dec-2022 | 98.00 | 106.00 | 96.00 | 98.00 | 16,161,100 | 0 |
| 08-Dec-2022 | 110.00 | 113.00 | 103.00 | 103.00 | 17,416,500 | 0 |
| 07-Dec-2022 | 112.00 | 113.00 | 110.00 | 110.00 | 6,979,500 | 0 |
| 06-Dec-2022 | 116.00 | 117.00 | 111.00 | 112.00 | 7,731,700 | 0 |
| 05-Dec-2022 | 115.00 | 121.00 | 114.00 | 116.00 | 42,852,200 | 0 |
| 02-Dec-2022 | 112.00 | 115.00 | 112.00 | 115.00 | 4,890,500 | 0 |
| 01-Dec-2022 | 115.00 | 116.00 | 111.00 | 112.00 | 7,162,500 | 0 |
| 30-Nov-2022 | 115.00 | 115.00 | 111.00 | 111.00 | 12,437,200 | 0 |
| 29-Nov-2022 | 121.00 | 125.00 | 114.00 | 114.00 | 40,027,500 | 0 |
| 28-Nov-2022 | 118.00 | 122.00 | 115.00 | 120.00 | 39,211,100 | 0 |
| 25-Nov-2022 | 114.00 | 118.00 | 113.00 | 117.00 | 16,417,600 | 0 |
| 24-Nov-2022 | 113.00 | 116.00 | 111.00 | 113.00 | 11,625,300 | 0 |
| 23-Nov-2022 | 116.00 | 117.00 | 112.00 | 113.00 | 9,206,700 | 0 |
| 22-Nov-2022 | 114.00 | 115.00 | 110.00 | 115.00 | 24,114,100 | 0 |
| 21-Nov-2022 | 115.00 | 115.00 | 111.00 | 112.00 | 4,904,200 | 0 |
| 18-Nov-2022 | 117.00 | 117.00 | 112.00 | 112.00 | 3,083,100 | 0 |
| 17-Nov-2022 | 112.00 | 115.00 | 111.00 | 113.00 | 8,004,900 | 0 |
| 16-Nov-2022 | 109.00 | 115.00 | 109.00 | 112.00 | 6,750,300 | 0 |
| 15-Nov-2022 | 115.00 | 117.00 | 114.00 | 114.00 | 7,950,100 | 0 |
| 14-Nov-2022 | 116.00 | 119.00 | 115.00 | 115.00 | 6,413,700 | 0 |
| 11-Nov-2022 | 116.00 | 122.00 | 116.00 | 116.00 | 21,360,900 | 0 |
| 10-Nov-2022 | 111.00 | 118.00 | 111.00 | 115.00 | 10,048,600 | 0 |
| 09-Nov-2022 | 110.00 | 118.00 | 110.00 | 115.00 | 5,515,900 | 0 |
| 08-Nov-2022 | 118.00 | 119.00 | 116.00 | 118.00 | 3,010,600 | 0 |
| 07-Nov-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 6,767,800 | 0 |
| 04-Nov-2022 | 120.00 | 123.00 | 117.00 | 117.00 | 8,577,900 | 0 |
| 03-Nov-2022 | 110.00 | 122.00 | 110.00 | 121.00 | 12,769,000 | 0 |
| 02-Nov-2022 | 113.00 | 119.00 | 113.00 | 117.00 | 9,514,200 | 0 |
| 01-Nov-2022 | 113.00 | 124.00 | 113.00 | 115.00 | 19,984,700 | 0 |
| 31-Oct-2022 | 113.00 | 121.00 | 113.00 | 120.00 | 7,051,100 | 0 |
| 28-Oct-2022 | 126.00 | 130.00 | 119.00 | 119.00 | 48,379,000 | 0 |
| 27-Oct-2022 | 118.00 | 126.00 | 118.00 | 125.00 | 36,370,200 | 0 |
| 26-Oct-2022 | 122.00 | 123.00 | 118.00 | 118.00 | 14,508,800 | 0 |
| 25-Oct-2022 | 119.00 | 124.00 | 119.00 | 121.00 | 24,913,400 | 0 |
| 24-Oct-2022 | 119.00 | 134.00 | 119.00 | 119.00 | 146,933,200 | 0 |
| 21-Oct-2022 | 123.00 | 127.00 | 119.00 | 119.00 | 16,781,500 | 0 |
| 20-Oct-2022 | 120.00 | 131.00 | 120.00 | 123.00 | 29,985,600 | 0 |
| 19-Oct-2022 | 122.00 | 126.00 | 120.00 | 122.00 | 11,387,700 | 0 |
| 18-Oct-2022 | 127.00 | 130.00 | 120.00 | 124.00 | 23,185,400 | 0 |
| 17-Oct-2022 | 103.00 | 130.00 | 103.00 | 127.00 | 72,045,000 | 0 |
| 14-Oct-2022 | 125.00 | 125.00 | 109.00 | 110.00 | 22,179,800 | 0 |
| 13-Oct-2022 | 120.00 | 125.00 | 116.00 | 117.00 | 29,781,100 | 0 |
| 12-Oct-2022 | 132.00 | 133.00 | 124.00 | 124.00 | 46,332,400 | 0 |
| 11-Oct-2022 | 134.00 | 141.00 | 133.00 | 133.00 | 31,720,900 | 0 |
| 10-Oct-2022 | 133.00 | 140.00 | 133.00 | 136.00 | 14,241,800 | 0 |
| 07-Oct-2022 | 143.00 | 144.00 | 136.00 | 141.00 | 20,498,200 | 0 |
| 06-Oct-2022 | 140.00 | 149.00 | 136.00 | 143.00 | 107,388,500 | 0 |
| 05-Oct-2022 | 132.00 | 141.00 | 129.00 | 140.00 | 45,152,800 | 0 |
| 04-Oct-2022 | 131.00 | 134.00 | 128.00 | 132.00 | 21,561,700 | 0 |
| 03-Oct-2022 | 122.00 | 134.00 | 120.00 | 128.00 | 32,442,700 | 0 |
| 30-Sep-2022 | 126.00 | 133.00 | 126.00 | 126.00 | 55,116,600 | 0 |
| 29-Sep-2022 | 141.00 | 146.00 | 135.00 | 135.00 | 49,540,800 | 0 |
| 28-Sep-2022 | 150.00 | 152.00 | 145.00 | 145.00 | 21,417,800 | 0 |
| 27-Sep-2022 | 148.00 | 154.00 | 142.00 | 149.00 | 38,121,300 | 0 |
| 26-Sep-2022 | 155.00 | 165.00 | 147.00 | 148.00 | 100,783,900 | 0 |
| 23-Sep-2022 | 158.00 | 176.00 | 155.00 | 155.00 | 146,630,300 | 0 |
| 22-Sep-2022 | 148.00 | 161.00 | 142.00 | 156.00 | 68,044,600 | 0 |
| 21-Sep-2022 | 159.00 | 174.00 | 148.00 | 148.00 | 212,871,400 | 0 |
| 20-Sep-2022 | 142.00 | 157.00 | 138.00 | 157.00 | 146,529,500 | 0 |
| 19-Sep-2022 | 136.00 | 146.00 | 128.00 | 141.00 | 83,119,500 | 0 |
| 16-Sep-2022 | 128.00 | 143.00 | 126.00 | 135.00 | 87,275,500 | 0 |
| 15-Sep-2022 | 138.00 | 138.00 | 127.00 | 127.00 | 31,409,600 | 0 |
| 14-Sep-2022 | 126.00 | 144.00 | 126.00 | 136.00 | 56,111,600 | 0 |
| 13-Sep-2022 | 142.00 | 144.00 | 133.00 | 133.00 | 34,256,200 | 0 |
| 12-Sep-2022 | 126.00 | 147.00 | 125.00 | 142.00 | 99,619,500 | 0 |
| 09-Sep-2022 | 125.00 | 132.00 | 118.00 | 125.00 | 70,357,100 | 0 |
| 08-Sep-2022 | 112.00 | 127.00 | 111.00 | 123.00 | 99,987,200 | 0 |
| 07-Sep-2022 | 114.00 | 116.00 | 110.00 | 111.00 | 10,682,000 | 0 |
| 06-Sep-2022 | 118.00 | 120.00 | 109.00 | 114.00 | 20,506,100 | 0 |
| 05-Sep-2022 | 106.00 | 117.00 | 106.00 | 115.00 | 22,455,300 | 0 |
| 02-Sep-2022 | 118.00 | 122.00 | 112.00 | 112.00 | 51,368,800 | 0 |
| 01-Sep-2022 | 106.00 | 119.00 | 105.00 | 117.00 | 86,419,100 | 0 |
| 31-Aug-2022 | 102.00 | 110.00 | 102.00 | 105.00 | 48,319,800 | 0 |
| 30-Aug-2022 | 100.00 | 104.00 | 100.00 | 102.00 | 5,211,000 | 0 |
| 29-Aug-2022 | 104.00 | 105.00 | 98.00 | 102.00 | 9,714,100 | 0 |
| 26-Aug-2022 | 102.00 | 103.00 | 100.00 | 101.00 | 4,901,800 | 0 |
| 25-Aug-2022 | 100.00 | 107.00 | 100.00 | 103.00 | 21,580,200 | 0 |
| 24-Aug-2022 | 100.00 | 104.00 | 100.00 | 102.00 | 5,434,900 | 0 |
| 23-Aug-2022 | 98.00 | 106.00 | 98.00 | 103.00 | 5,788,700 | 0 |
| 22-Aug-2022 | 100.00 | 107.00 | 100.00 | 104.00 | 9,245,100 | 0 |
| 19-Aug-2022 | 103.00 | 109.00 | 99.00 | 107.00 | 20,035,900 | 0 |
| 18-Aug-2022 | 100.00 | 107.00 | 98.00 | 100.00 | 13,271,800 | 0 |
| 16-Aug-2022 | 114.00 | 114.00 | 105.00 | 105.00 | 17,298,000 | 0 |
| 15-Aug-2022 | 113.00 | 115.00 | 110.00 | 112.00 | 12,150,200 | 0 |
| 12-Aug-2022 | 110.00 | 115.00 | 110.00 | 111.00 | 20,458,100 | 0 |
| 11-Aug-2022 | 105.00 | 113.00 | 104.00 | 109.00 | 40,432,700 | 0 |