| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 69.00 | 76.00 | 66.00 | 68.00 | 72,632,500 | 0 |
| 28-Dec-2022 | 63.00 | 70.00 | 62.00 | 68.00 | 46,413,100 | 0 |
| 27-Dec-2022 | 63.00 | 65.00 | 61.00 | 63.00 | 13,052,400 | 0 |
| 26-Dec-2022 | 65.00 | 65.00 | 63.00 | 63.00 | 4,691,100 | 0 |
| 23-Dec-2022 | 64.00 | 67.00 | 64.00 | 65.00 | 8,801,400 | 0 |
| 22-Dec-2022 | 63.00 | 67.00 | 63.00 | 64.00 | 7,026,700 | 0 |
| 21-Dec-2022 | 64.00 | 65.00 | 63.00 | 63.00 | 5,042,300 | 0 |
| 20-Dec-2022 | 65.00 | 68.00 | 63.00 | 65.00 | 10,626,500 | 0 |
| 19-Dec-2022 | 69.00 | 69.00 | 65.00 | 65.00 | 10,977,100 | 0 |
| 16-Dec-2022 | 70.00 | 71.00 | 68.00 | 68.00 | 4,899,100 | 0 |
| 15-Dec-2022 | 68.00 | 70.00 | 67.00 | 70.00 | 8,924,600 | 0 |
| 14-Dec-2022 | 66.00 | 69.00 | 65.00 | 68.00 | 11,694,800 | 0 |
| 13-Dec-2022 | 66.00 | 67.00 | 65.00 | 66.00 | 6,695,700 | 0 |
| 12-Dec-2022 | 66.00 | 67.00 | 65.00 | 66.00 | 4,492,200 | 0 |
| 09-Dec-2022 | 65.00 | 70.00 | 64.00 | 66.00 | 25,870,400 | 0 |
| 08-Dec-2022 | 67.00 | 68.00 | 64.00 | 65.00 | 8,526,200 | 0 |
| 07-Dec-2022 | 66.00 | 70.00 | 64.00 | 66.00 | 16,716,800 | 0 |
| 06-Dec-2022 | 68.00 | 68.00 | 65.00 | 66.00 | 7,401,100 | 0 |
| 05-Dec-2022 | 68.00 | 71.00 | 66.00 | 68.00 | 15,934,900 | 0 |
| 02-Dec-2022 | 66.00 | 73.00 | 66.00 | 68.00 | 19,127,600 | 0 |
| 01-Dec-2022 | 71.00 | 72.00 | 69.00 | 70.00 | 9,909,000 | 0 |
| 30-Nov-2022 | 70.00 | 75.00 | 70.00 | 71.00 | 35,459,300 | 0 |
| 29-Nov-2022 | 69.00 | 75.00 | 68.00 | 70.00 | 35,684,600 | 0 |
| 28-Nov-2022 | 72.00 | 77.00 | 67.00 | 70.00 | 29,623,100 | 0 |
| 25-Nov-2022 | 77.00 | 82.00 | 72.00 | 72.00 | 106,789,200 | 0 |
| 24-Nov-2022 | 70.00 | 81.00 | 70.00 | 77.00 | 174,386,800 | 0 |
| 23-Nov-2022 | 59.00 | 60.00 | 58.00 | 60.00 | 1,994,200 | 0 |
| 22-Nov-2022 | 58.00 | 60.00 | 58.00 | 59.00 | 1,947,900 | 0 |
| 21-Nov-2022 | 57.00 | 59.00 | 57.00 | 58.00 | 4,076,700 | 0 |
| 18-Nov-2022 | 58.00 | 59.00 | 57.00 | 57.00 | 2,739,900 | 0 |
| 17-Nov-2022 | 56.00 | 60.00 | 56.00 | 58.00 | 9,267,400 | 0 |
| 16-Nov-2022 | 56.00 | 57.00 | 55.00 | 57.00 | 2,113,900 | 0 |
| 15-Nov-2022 | 55.00 | 57.00 | 54.00 | 56.00 | 5,994,700 | 0 |
| 14-Nov-2022 | 58.00 | 60.00 | 55.00 | 55.00 | 15,076,900 | 0 |
| 11-Nov-2022 | 61.00 | 63.00 | 57.00 | 58.00 | 12,731,900 | 0 |
| 10-Nov-2022 | 63.00 | 64.00 | 61.00 | 61.00 | 2,769,300 | 0 |
| 09-Nov-2022 | 64.00 | 64.00 | 62.00 | 63.00 | 2,104,100 | 0 |
| 08-Nov-2022 | 64.00 | 65.00 | 63.00 | 64.00 | 2,906,100 | 0 |
| 07-Nov-2022 | 62.00 | 66.00 | 62.00 | 63.00 | 4,420,400 | 0 |
| 04-Nov-2022 | 62.00 | 64.00 | 62.00 | 62.00 | 4,241,800 | 0 |
| 03-Nov-2022 | 62.00 | 63.00 | 62.00 | 62.00 | 1,052,300 | 0 |
| 02-Nov-2022 | 63.00 | 63.00 | 62.00 | 62.00 | 1,072,000 | 0 |
| 01-Nov-2022 | 64.00 | 65.00 | 61.00 | 63.00 | 7,369,400 | 0 |
| 31-Oct-2022 | 64.00 | 65.00 | 63.00 | 63.00 | 993,700 | 0 |
| 28-Oct-2022 | 63.00 | 64.00 | 62.00 | 64.00 | 2,464,100 | 0 |
| 27-Oct-2022 | 64.00 | 64.00 | 62.00 | 63.00 | 446,000 | 0 |
| 26-Oct-2022 | 64.00 | 66.00 | 62.00 | 63.00 | 4,913,000 | 0 |
| 25-Oct-2022 | 63.00 | 63.00 | 61.00 | 63.00 | 3,635,300 | 0 |
| 24-Oct-2022 | 63.00 | 64.00 | 62.00 | 62.00 | 1,900,400 | 0 |
| 21-Oct-2022 | 64.00 | 64.00 | 62.00 | 63.00 | 3,375,100 | 0 |
| 20-Oct-2022 | 64.00 | 64.00 | 63.00 | 64.00 | 768,600 | 0 |
| 19-Oct-2022 | 64.00 | 65.00 | 63.00 | 63.00 | 4,195,900 | 0 |
| 18-Oct-2022 | 64.00 | 66.00 | 63.00 | 64.00 | 2,413,000 | 0 |
| 17-Oct-2022 | 64.00 | 66.00 | 63.00 | 64.00 | 4,487,800 | 0 |
| 14-Oct-2022 | 63.00 | 67.00 | 62.00 | 64.00 | 15,765,800 | 0 |
| 13-Oct-2022 | 63.00 | 64.00 | 62.00 | 63.00 | 2,522,400 | 0 |
| 12-Oct-2022 | 64.00 | 64.00 | 62.00 | 63.00 | 1,953,000 | 0 |
| 11-Oct-2022 | 65.00 | 65.00 | 62.00 | 64.00 | 2,409,400 | 0 |
| 10-Oct-2022 | 64.00 | 65.00 | 63.00 | 64.00 | 1,972,600 | 0 |
| 07-Oct-2022 | 64.00 | 65.00 | 63.00 | 63.00 | 1,641,800 | 0 |
| 06-Oct-2022 | 66.00 | 66.00 | 64.00 | 64.00 | 1,306,800 | 0 |
| 05-Oct-2022 | 68.00 | 68.00 | 64.00 | 66.00 | 1,249,900 | 0 |
| 04-Oct-2022 | 64.00 | 66.00 | 64.00 | 66.00 | 4,317,100 | 0 |
| 03-Oct-2022 | 63.00 | 65.00 | 62.00 | 64.00 | 2,262,300 | 0 |
| 30-Sep-2022 | 62.00 | 64.00 | 59.00 | 63.00 | 4,747,600 | 0 |
| 29-Sep-2022 | 66.00 | 67.00 | 62.00 | 62.00 | 11,798,200 | 0 |
| 28-Sep-2022 | 70.00 | 70.00 | 66.00 | 66.00 | 3,861,000 | 0 |
| 27-Sep-2022 | 69.00 | 70.00 | 68.00 | 69.00 | 2,652,400 | 0 |
| 26-Sep-2022 | 70.00 | 71.00 | 68.00 | 69.00 | 4,051,900 | 0 |
| 23-Sep-2022 | 71.00 | 72.00 | 67.00 | 69.00 | 9,468,400 | 0 |
| 22-Sep-2022 | 68.00 | 72.00 | 68.00 | 70.00 | 7,323,500 | 0 |
| 21-Sep-2022 | 68.00 | 69.00 | 66.00 | 68.00 | 3,791,100 | 0 |
| 20-Sep-2022 | 68.00 | 71.00 | 66.00 | 68.00 | 6,534,100 | 0 |
| 19-Sep-2022 | 72.00 | 73.00 | 66.00 | 67.00 | 15,192,700 | 0 |
| 16-Sep-2022 | 75.00 | 76.00 | 70.00 | 70.00 | 11,471,100 | 0 |
| 15-Sep-2022 | 73.00 | 78.00 | 73.00 | 75.00 | 13,314,100 | 0 |
| 14-Sep-2022 | 75.00 | 79.00 | 71.00 | 73.00 | 25,778,700 | 0 |
| 13-Sep-2022 | 74.00 | 75.00 | 73.00 | 75.00 | 7,138,900 | 0 |
| 12-Sep-2022 | 71.00 | 76.00 | 70.00 | 74.00 | 18,548,600 | 0 |
| 09-Sep-2022 | 70.00 | 71.00 | 69.00 | 71.00 | 5,858,000 | 0 |
| 08-Sep-2022 | 69.00 | 71.00 | 68.00 | 70.00 | 8,150,600 | 0 |
| 07-Sep-2022 | 69.00 | 70.00 | 67.00 | 69.00 | 11,455,400 | 0 |
| 06-Sep-2022 | 64.00 | 72.00 | 63.00 | 69.00 | 42,265,300 | 0 |
| 05-Sep-2022 | 62.00 | 65.00 | 62.00 | 64.00 | 4,280,500 | 0 |
| 02-Sep-2022 | 63.00 | 64.00 | 61.00 | 62.00 | 2,168,500 | 0 |
| 01-Sep-2022 | 63.00 | 65.00 | 62.00 | 63.00 | 1,417,700 | 0 |
| 31-Aug-2022 | 62.00 | 64.00 | 62.00 | 63.00 | 2,646,600 | 0 |
| 30-Aug-2022 | 64.00 | 64.00 | 61.00 | 62.00 | 5,670,500 | 0 |
| 29-Aug-2022 | 66.00 | 66.00 | 62.00 | 62.00 | 6,566,700 | 0 |
| 26-Aug-2022 | 64.00 | 65.00 | 60.00 | 65.00 | 17,117,900 | 0 |
| 25-Aug-2022 | 59.00 | 65.00 | 59.00 | 63.00 | 26,713,000 | 0 |
| 24-Aug-2022 | 59.00 | 60.00 | 58.00 | 59.00 | 1,691,600 | 0 |
| 23-Aug-2022 | 59.00 | 59.00 | 57.00 | 58.00 | 3,304,100 | 0 |
| 22-Aug-2022 | 59.00 | 60.00 | 58.00 | 58.00 | 1,599,000 | 0 |
| 19-Aug-2022 | 59.00 | 60.00 | 59.00 | 59.00 | 1,110,600 | 0 |
| 18-Aug-2022 | 59.00 | 60.00 | 59.00 | 59.00 | 2,341,900 | 0 |
| 16-Aug-2022 | 60.00 | 61.00 | 59.00 | 59.00 | 2,537,500 | 0 |
| 15-Aug-2022 | 60.00 | 61.00 | 59.00 | 60.00 | 2,120,800 | 0 |
| 12-Aug-2022 | 60.00 | 61.00 | 59.00 | 60.00 | 1,087,800 | 0 |
| 11-Aug-2022 | 60.00 | 61.00 | 59.00 | 60.00 | 2,413,600 | 0 |