| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 72.00 | 73.00 | 71.00 | 73.00 | 3,785,600 | 0 |
| 04-Jan-2023 | 70.00 | 73.00 | 70.00 | 72.00 | 2,173,200 | 0 |
| 03-Jan-2023 | 75.00 | 75.00 | 72.00 | 72.00 | 3,409,900 | 0 |
| 02-Jan-2023 | 76.00 | 76.00 | 74.00 | 74.00 | 2,114,900 | 0 |
| 30-Dec-2022 | 75.00 | 78.00 | 74.00 | 76.00 | 4,891,300 | 0 |
| 29-Dec-2022 | 72.00 | 75.00 | 71.00 | 75.00 | 5,860,600 | 0 |
| 28-Dec-2022 | 73.00 | 73.00 | 72.00 | 72.00 | 2,883,500 | 0 |
| 27-Dec-2022 | 75.00 | 77.00 | 73.00 | 73.00 | 1,896,200 | 0 |
| 26-Dec-2022 | 72.00 | 76.00 | 70.00 | 76.00 | 6,487,000 | 0 |
| 23-Dec-2022 | 76.00 | 78.00 | 71.00 | 72.00 | 4,068,600 | 0 |
| 22-Dec-2022 | 73.00 | 76.00 | 73.00 | 76.00 | 4,618,000 | 0 |
| 21-Dec-2022 | 73.00 | 74.00 | 71.00 | 74.00 | 4,133,200 | 0 |
| 20-Dec-2022 | 73.00 | 74.00 | 72.00 | 73.00 | 1,339,500 | 0 |
| 19-Dec-2022 | 75.00 | 75.00 | 71.00 | 73.00 | 2,262,500 | 0 |
| 16-Dec-2022 | 76.00 | 76.00 | 72.00 | 75.00 | 6,382,400 | 0 |
| 15-Dec-2022 | 80.00 | 85.00 | 77.00 | 78.00 | 9,648,500 | 0 |
| 14-Dec-2022 | 83.00 | 83.00 | 76.00 | 80.00 | 2,892,700 | 0 |
| 13-Dec-2022 | 92.00 | 93.00 | 83.00 | 83.00 | 5,612,600 | 0 |
| 12-Dec-2022 | 86.00 | 92.00 | 85.00 | 92.00 | 15,804,800 | 0 |
| 09-Dec-2022 | 76.00 | 84.00 | 76.00 | 84.00 | 14,412,500 | 0 |
| 08-Dec-2022 | 76.00 | 78.00 | 75.00 | 77.00 | 3,927,300 | 0 |
| 07-Dec-2022 | 74.00 | 76.00 | 74.00 | 76.00 | 4,779,100 | 0 |
| 06-Dec-2022 | 71.00 | 75.00 | 70.00 | 75.00 | 4,821,100 | 0 |
| 05-Dec-2022 | 77.00 | 77.00 | 73.00 | 73.00 | 2,298,000 | 0 |
| 02-Dec-2022 | 77.00 | 80.00 | 77.00 | 77.00 | 6,109,600 | 0 |
| 01-Dec-2022 | 74.00 | 77.00 | 74.00 | 77.00 | 8,102,500 | 0 |
| 30-Nov-2022 | 68.00 | 72.00 | 68.00 | 72.00 | 7,127,500 | 0 |
| 29-Nov-2022 | 68.00 | 69.00 | 68.00 | 69.00 | 2,413,700 | 0 |
| 28-Nov-2022 | 67.00 | 69.00 | 67.00 | 69.00 | 5,135,000 | 0 |
| 25-Nov-2022 | 68.00 | 68.00 | 67.00 | 68.00 | 2,466,800 | 0 |
| 24-Nov-2022 | 69.00 | 69.00 | 68.00 | 68.00 | 2,998,200 | 0 |
| 23-Nov-2022 | 67.00 | 69.00 | 66.00 | 69.00 | 4,650,500 | 0 |
| 22-Nov-2022 | 71.00 | 71.00 | 68.00 | 68.00 | 1,943,300 | 0 |
| 21-Nov-2022 | 69.00 | 71.00 | 68.00 | 70.00 | 2,833,200 | 0 |
| 18-Nov-2022 | 67.00 | 69.00 | 67.00 | 69.00 | 3,545,100 | 0 |
| 17-Nov-2022 | 69.00 | 69.00 | 67.00 | 68.00 | 2,316,900 | 0 |
| 16-Nov-2022 | 70.00 | 70.00 | 69.00 | 69.00 | 2,478,700 | 0 |
| 15-Nov-2022 | 72.00 | 74.00 | 69.00 | 69.00 | 7,578,200 | 0 |
| 14-Nov-2022 | 73.00 | 74.00 | 72.00 | 74.00 | 3,170,800 | 0 |
| 11-Nov-2022 | 73.00 | 75.00 | 73.00 | 73.00 | 3,253,900 | 0 |
| 10-Nov-2022 | 72.00 | 74.00 | 71.00 | 74.00 | 5,005,500 | 0 |
| 09-Nov-2022 | 76.00 | 76.00 | 72.00 | 73.00 | 2,340,300 | 0 |
| 08-Nov-2022 | 78.00 | 80.00 | 75.00 | 75.00 | 3,265,000 | 0 |
| 07-Nov-2022 | 79.00 | 80.00 | 75.00 | 78.00 | 4,100,900 | 0 |
| 04-Nov-2022 | 69.00 | 77.00 | 69.00 | 77.00 | 18,298,900 | 0 |
| 03-Nov-2022 | 66.00 | 70.00 | 66.00 | 70.00 | 6,969,300 | 0 |
| 02-Nov-2022 | 67.00 | 67.00 | 66.00 | 67.00 | 4,827,800 | 0 |
| 01-Nov-2022 | 65.00 | 67.00 | 65.00 | 67.00 | 5,544,000 | 0 |
| 31-Oct-2022 | 66.00 | 66.00 | 64.00 | 65.00 | 4,079,800 | 0 |
| 28-Oct-2022 | 67.00 | 67.00 | 66.00 | 66.00 | 2,218,700 | 0 |
| 27-Oct-2022 | 69.00 | 69.00 | 67.00 | 67.00 | 2,504,200 | 0 |
| 26-Oct-2022 | 70.00 | 72.00 | 68.00 | 69.00 | 2,344,100 | 0 |
| 25-Oct-2022 | 66.00 | 70.00 | 66.00 | 70.00 | 10,595,100 | 0 |
| 24-Oct-2022 | 63.00 | 67.00 | 63.00 | 67.00 | 10,573,600 | 0 |
| 21-Oct-2022 | 65.00 | 65.00 | 59.00 | 63.00 | 3,278,300 | 0 |
| 20-Oct-2022 | 62.00 | 65.00 | 62.00 | 65.00 | 8,007,700 | 0 |
| 19-Oct-2022 | 60.00 | 63.00 | 60.00 | 63.00 | 7,726,100 | 0 |
| 18-Oct-2022 | 60.00 | 62.00 | 59.00 | 60.00 | 3,341,200 | 0 |
| 17-Oct-2022 | 62.00 | 63.00 | 60.00 | 60.00 | 2,263,200 | 0 |
| 14-Oct-2022 | 64.00 | 64.00 | 62.00 | 62.00 | 2,102,700 | 0 |
| 13-Oct-2022 | 65.00 | 66.00 | 64.00 | 64.00 | 2,624,800 | 0 |
| 12-Oct-2022 | 60.00 | 65.00 | 60.00 | 65.00 | 11,874,600 | 0 |
| 11-Oct-2022 | 58.00 | 60.00 | 58.00 | 60.00 | 8,526,200 | 0 |
| 10-Oct-2022 | 61.00 | 61.00 | 58.00 | 58.00 | 3,279,900 | 0 |
| 07-Oct-2022 | 60.00 | 61.00 | 59.00 | 61.00 | 2,828,400 | 0 |
| 06-Oct-2022 | 68.00 | 70.00 | 60.00 | 60.00 | 2,819,000 | 0 |
| 05-Oct-2022 | 61.00 | 64.00 | 60.00 | 64.00 | 10,321,300 | 0 |
| 04-Oct-2022 | 56.00 | 59.00 | 56.00 | 59.00 | 9,318,600 | 0 |
| 03-Oct-2022 | 57.00 | 59.00 | 57.00 | 57.00 | 3,995,000 | 0 |
| 30-Sep-2022 | 56.00 | 58.00 | 56.00 | 57.00 | 6,386,700 | 0 |
| 29-Sep-2022 | 56.00 | 57.00 | 56.00 | 56.00 | 8,365,000 | 0 |
| 28-Sep-2022 | 58.00 | 58.00 | 56.00 | 57.00 | 3,386,700 | 0 |
| 27-Sep-2022 | 59.00 | 59.00 | 57.00 | 57.00 | 3,611,900 | 0 |
| 26-Sep-2022 | 59.00 | 60.00 | 58.00 | 59.00 | 3,462,400 | 0 |
| 23-Sep-2022 | 57.00 | 59.00 | 56.00 | 59.00 | 6,008,100 | 0 |
| 22-Sep-2022 | 55.00 | 58.00 | 54.00 | 57.00 | 6,216,500 | 0 |
| 21-Sep-2022 | 53.00 | 55.00 | 53.00 | 55.00 | 5,242,500 | 0 |
| 20-Sep-2022 | 57.00 | 57.00 | 53.00 | 54.00 | 2,451,200 | 0 |
| 19-Sep-2022 | 59.00 | 59.00 | 56.00 | 56.00 | 4,366,500 | 0 |
| 16-Sep-2022 | 68.00 | 70.00 | 62.00 | 62.00 | 2,595,500 | 0 |
| 15-Sep-2022 | 65.00 | 68.00 | 63.00 | 68.00 | 12,029,000 | 0 |
| 14-Sep-2022 | 53.00 | 62.00 | 53.00 | 62.00 | 9,030,900 | 0 |
| 13-Sep-2022 | 57.00 | 59.00 | 56.00 | 57.00 | 2,702,500 | 0 |
| 12-Sep-2022 | 58.00 | 59.00 | 56.00 | 59.00 | 7,476,800 | 0 |
| 09-Sep-2022 | 54.00 | 57.00 | 53.00 | 57.00 | 8,287,100 | 0 |
| 08-Sep-2022 | 53.00 | 53.00 | 51.00 | 53.00 | 5,242,200 | 0 |
| 07-Sep-2022 | 54.00 | 54.00 | 52.00 | 53.00 | 3,738,500 | 0 |
| 06-Sep-2022 | 56.00 | 56.00 | 54.00 | 54.00 | 3,866,800 | 0 |
| 05-Sep-2022 | 54.00 | 55.00 | 54.00 | 55.00 | 3,673,500 | 0 |
| 02-Sep-2022 | 55.00 | 55.00 | 54.00 | 55.00 | 4,776,400 | 0 |
| 01-Sep-2022 | 57.00 | 57.00 | 55.00 | 55.00 | 4,482,000 | 0 |
| 31-Aug-2022 | 57.00 | 58.00 | 56.00 | 58.00 | 578,800 | 0 |
| 30-Aug-2022 | 54.00 | 60.00 | 54.00 | 57.00 | 7,679,900 | 0 |
| 29-Aug-2022 | 53.00 | 55.00 | 51.00 | 55.00 | 6,631,200 | 0 |
| 26-Aug-2022 | 49.00 | 53.00 | 49.00 | 53.00 | 7,804,900 | 0 |
| 25-Aug-2022 | 50.00 | 50.00 | 49.00 | 50.00 | 4,243,600 | 0 |
| 24-Aug-2022 | 51.00 | 51.00 | 50.00 | 50.00 | 4,024,300 | 0 |
| 23-Aug-2022 | 51.00 | 52.00 | 50.00 | 51.00 | 6,416,700 | 0 |
| 22-Aug-2022 | 50.00 | 51.00 | 50.00 | 51.00 | 5,660,100 | 0 |
| 19-Aug-2022 | 50.00 | 50.00 | 49.00 | 50.00 | 6,462,800 | 0 |