| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 159.00 | 162.00 | 156.00 | 160.00 | 72,785,100 | 0 |
| 28-Dec-2022 | 144.00 | 167.00 | 141.00 | 158.00 | 397,627,500 | 0 |
| 27-Dec-2022 | 137.00 | 144.00 | 137.00 | 144.00 | 74,438,500 | 0 |
| 26-Dec-2022 | 153.00 | 167.00 | 142.00 | 142.00 | 149,561,700 | 0 |
| 23-Dec-2022 | 146.00 | 152.00 | 141.00 | 152.00 | 62,279,000 | 0 |
| 22-Dec-2022 | 142.00 | 150.00 | 140.00 | 145.00 | 78,702,400 | 0 |
| 21-Dec-2022 | 145.00 | 146.00 | 139.00 | 142.00 | 25,496,000 | 0 |
| 20-Dec-2022 | 145.00 | 149.00 | 138.00 | 144.00 | 70,547,800 | 0 |
| 19-Dec-2022 | 125.00 | 146.00 | 122.00 | 144.00 | 163,705,300 | 0 |
| 16-Dec-2022 | 129.00 | 130.00 | 124.00 | 125.00 | 57,357,900 | 0 |
| 15-Dec-2022 | 135.00 | 136.00 | 127.00 | 128.00 | 64,024,300 | 0 |
| 14-Dec-2022 | 135.00 | 141.00 | 133.00 | 134.00 | 32,947,300 | 0 |
| 13-Dec-2022 | 131.00 | 142.00 | 131.00 | 135.00 | 53,188,300 | 0 |
| 12-Dec-2022 | 129.00 | 138.00 | 129.00 | 138.00 | 57,344,400 | 0 |
| 09-Dec-2022 | 132.00 | 139.00 | 127.00 | 131.00 | 84,395,400 | 0 |
| 08-Dec-2022 | 123.00 | 133.00 | 120.00 | 130.00 | 81,614,000 | 0 |
| 07-Dec-2022 | 123.00 | 125.00 | 119.00 | 122.00 | 11,762,800 | 0 |
| 06-Dec-2022 | 125.00 | 125.00 | 116.00 | 121.00 | 33,426,100 | 0 |
| 05-Dec-2022 | 125.00 | 129.00 | 120.00 | 123.00 | 33,011,600 | 0 |
| 02-Dec-2022 | 125.00 | 135.00 | 123.00 | 125.00 | 68,743,600 | 0 |
| 01-Dec-2022 | 121.00 | 126.00 | 120.00 | 125.00 | 47,409,300 | 0 |
| 30-Nov-2022 | 125.00 | 130.00 | 115.00 | 117.00 | 133,280,000 | 0 |
| 29-Nov-2022 | 112.00 | 125.00 | 112.00 | 123.00 | 143,685,500 | 0 |
| 28-Nov-2022 | 106.00 | 113.00 | 106.00 | 111.00 | 63,121,200 | 0 |
| 25-Nov-2022 | 104.00 | 108.00 | 102.00 | 106.00 | 15,934,400 | 0 |
| 24-Nov-2022 | 106.00 | 106.00 | 103.00 | 104.00 | 8,527,000 | 0 |
| 23-Nov-2022 | 101.00 | 106.00 | 101.00 | 105.00 | 25,170,600 | 0 |
| 22-Nov-2022 | 106.00 | 107.00 | 101.00 | 101.00 | 25,952,400 | 0 |
| 21-Nov-2022 | 110.00 | 110.00 | 105.00 | 106.00 | 14,931,000 | 0 |
| 18-Nov-2022 | 110.00 | 111.00 | 106.00 | 108.00 | 21,282,500 | 0 |
| 17-Nov-2022 | 107.00 | 109.00 | 105.00 | 108.00 | 31,565,300 | 0 |
| 16-Nov-2022 | 108.00 | 110.00 | 105.00 | 107.00 | 26,042,900 | 0 |
| 15-Nov-2022 | 105.00 | 109.00 | 103.00 | 107.00 | 68,287,000 | 0 |
| 14-Nov-2022 | 103.00 | 105.00 | 101.00 | 103.00 | 41,170,000 | 0 |
| 11-Nov-2022 | 100.00 | 102.00 | 98.00 | 101.00 | 28,343,700 | 0 |
| 10-Nov-2022 | 101.00 | 102.00 | 97.00 | 98.00 | 15,402,000 | 0 |
| 09-Nov-2022 | 101.00 | 103.00 | 98.00 | 100.00 | 46,198,900 | 0 |
| 08-Nov-2022 | 100.00 | 104.00 | 97.00 | 100.00 | 29,145,300 | 0 |
| 07-Nov-2022 | 95.00 | 100.00 | 94.00 | 100.00 | 34,820,300 | 0 |
| 04-Nov-2022 | 94.00 | 97.00 | 93.00 | 94.00 | 17,983,100 | 0 |
| 03-Nov-2022 | 94.00 | 96.00 | 92.00 | 94.00 | 16,452,500 | 0 |
| 02-Nov-2022 | 103.00 | 103.00 | 94.00 | 94.00 | 41,883,200 | 0 |
| 01-Nov-2022 | 92.00 | 96.00 | 90.00 | 94.00 | 22,299,100 | 0 |
| 31-Oct-2022 | 92.00 | 95.00 | 90.00 | 90.00 | 16,685,300 | 0 |
| 28-Oct-2022 | 95.00 | 97.00 | 91.00 | 92.00 | 16,518,600 | 0 |
| 27-Oct-2022 | 94.00 | 98.00 | 93.00 | 95.00 | 56,049,200 | 0 |
| 26-Oct-2022 | 90.00 | 94.00 | 89.00 | 93.00 | 33,115,100 | 0 |
| 25-Oct-2022 | 91.00 | 91.00 | 90.00 | 90.00 | 5,630,400 | 0 |
| 24-Oct-2022 | 92.00 | 94.00 | 90.00 | 91.00 | 4,939,100 | 0 |
| 21-Oct-2022 | 92.00 | 93.00 | 91.00 | 92.00 | 6,281,900 | 0 |
| 20-Oct-2022 | 91.00 | 93.00 | 91.00 | 92.00 | 10,376,900 | 0 |
| 19-Oct-2022 | 89.00 | 94.00 | 88.00 | 90.00 | 32,618,500 | 0 |
| 18-Oct-2022 | 90.00 | 91.00 | 88.00 | 89.00 | 8,188,200 | 0 |
| 17-Oct-2022 | 90.00 | 91.00 | 86.00 | 88.00 | 14,442,300 | 0 |
| 14-Oct-2022 | 91.00 | 91.00 | 89.00 | 90.00 | 4,644,600 | 0 |
| 13-Oct-2022 | 90.00 | 92.00 | 89.00 | 90.00 | 5,538,800 | 0 |
| 12-Oct-2022 | 92.00 | 94.00 | 88.00 | 90.00 | 32,683,900 | 0 |
| 11-Oct-2022 | 92.00 | 93.00 | 91.00 | 91.00 | 5,538,300 | 0 |
| 10-Oct-2022 | 94.00 | 95.00 | 92.00 | 92.00 | 7,227,300 | 0 |
| 07-Oct-2022 | 95.00 | 96.00 | 94.00 | 94.00 | 5,624,900 | 0 |
| 06-Oct-2022 | 95.00 | 96.00 | 94.00 | 94.00 | 5,894,500 | 0 |
| 05-Oct-2022 | 97.00 | 97.00 | 94.00 | 95.00 | 8,739,800 | 0 |
| 04-Oct-2022 | 93.00 | 98.00 | 92.00 | 94.00 | 19,327,300 | 0 |
| 03-Oct-2022 | 91.00 | 93.00 | 89.00 | 92.00 | 9,259,200 | 0 |
| 30-Sep-2022 | 90.00 | 94.00 | 88.00 | 91.00 | 41,814,400 | 0 |
| 29-Sep-2022 | 96.00 | 97.00 | 90.00 | 92.00 | 35,326,900 | 0 |
| 28-Sep-2022 | 98.00 | 101.00 | 96.00 | 96.00 | 35,416,000 | 0 |
| 27-Sep-2022 | 94.00 | 98.00 | 94.00 | 98.00 | 31,681,500 | 0 |
| 26-Sep-2022 | 101.00 | 102.00 | 96.00 | 97.00 | 48,839,000 | 0 |
| 23-Sep-2022 | 102.00 | 103.00 | 101.00 | 101.00 | 11,243,500 | 0 |
| 22-Sep-2022 | 101.00 | 108.00 | 101.00 | 102.00 | 44,287,500 | 0 |
| 21-Sep-2022 | 99.00 | 104.00 | 99.00 | 103.00 | 16,151,300 | 0 |
| 20-Sep-2022 | 101.00 | 104.00 | 101.00 | 102.00 | 14,126,600 | 0 |
| 19-Sep-2022 | 105.00 | 105.00 | 102.00 | 102.00 | 18,732,000 | 0 |
| 16-Sep-2022 | 104.00 | 106.00 | 102.00 | 103.00 | 23,495,900 | 0 |
| 15-Sep-2022 | 104.00 | 106.00 | 103.00 | 103.00 | 14,951,200 | 0 |
| 14-Sep-2022 | 98.00 | 105.00 | 98.00 | 105.00 | 18,756,100 | 0 |
| 13-Sep-2022 | 104.00 | 109.00 | 103.00 | 105.00 | 64,998,400 | 0 |
| 12-Sep-2022 | 101.00 | 107.00 | 101.00 | 102.00 | 41,238,400 | 0 |
| 09-Sep-2022 | 104.00 | 105.00 | 101.00 | 103.00 | 20,219,200 | 0 |
| 08-Sep-2022 | 99.00 | 106.00 | 99.00 | 103.00 | 33,065,900 | 0 |
| 07-Sep-2022 | 104.00 | 105.00 | 101.00 | 102.00 | 12,623,400 | 0 |
| 06-Sep-2022 | 100.00 | 108.00 | 100.00 | 104.00 | 26,945,300 | 0 |
| 05-Sep-2022 | 100.00 | 109.00 | 100.00 | 104.00 | 70,988,300 | 0 |
| 02-Sep-2022 | 101.00 | 102.00 | 98.00 | 100.00 | 23,524,800 | 0 |
| 01-Sep-2022 | 100.00 | 102.00 | 98.00 | 99.00 | 25,648,800 | 0 |
| 31-Aug-2022 | 103.00 | 109.00 | 100.00 | 101.00 | 102,287,400 | 0 |
| 30-Aug-2022 | 98.00 | 103.00 | 97.00 | 103.00 | 64,910,700 | 0 |
| 29-Aug-2022 | 101.00 | 101.00 | 93.00 | 98.00 | 13,236,900 | 0 |
| 26-Aug-2022 | 92.00 | 99.00 | 92.00 | 97.00 | 13,505,000 | 0 |
| 25-Aug-2022 | 93.00 | 101.00 | 93.00 | 98.00 | 40,827,000 | 0 |
| 24-Aug-2022 | 101.00 | 101.00 | 99.00 | 99.00 | 5,643,400 | 0 |
| 23-Aug-2022 | 99.00 | 101.00 | 97.00 | 100.00 | 18,751,100 | 0 |
| 22-Aug-2022 | 100.00 | 101.00 | 97.00 | 98.00 | 15,607,200 | 0 |
| 19-Aug-2022 | 101.00 | 102.00 | 99.00 | 99.00 | 15,579,300 | 0 |
| 18-Aug-2022 | 98.00 | 102.00 | 98.00 | 100.00 | 16,363,900 | 0 |
| 16-Aug-2022 | 100.00 | 101.00 | 97.00 | 99.00 | 30,147,200 | 0 |
| 15-Aug-2022 | 102.00 | 104.00 | 98.00 | 100.00 | 32,868,400 | 0 |
| 12-Aug-2022 | 104.00 | 105.00 | 100.00 | 100.00 | 24,042,700 | 0 |
| 11-Aug-2022 | 101.00 | 106.00 | 101.00 | 102.00 | 65,192,200 | 0 |