| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 104.00 | 110.00 | 103.00 | 109.00 | 6,712,200 | 0 |
| 15-Mar-2023 | 105.00 | 105.00 | 102.00 | 104.00 | 3,196,900 | 0 |
| 14-Mar-2023 | 109.00 | 115.00 | 103.00 | 104.00 | 12,699,500 | 0 |
| 13-Mar-2023 | 107.00 | 110.00 | 105.00 | 109.00 | 2,747,700 | 0 |
| 10-Mar-2023 | 105.00 | 109.00 | 105.00 | 108.00 | 3,096,100 | 0 |
| 09-Mar-2023 | 106.00 | 109.00 | 105.00 | 105.00 | 3,301,000 | 0 |
| 08-Mar-2023 | 110.00 | 111.00 | 102.00 | 106.00 | 10,897,400 | 0 |
| 07-Mar-2023 | 108.00 | 110.00 | 106.00 | 109.00 | 4,563,300 | 0 |
| 06-Mar-2023 | 109.00 | 112.00 | 106.00 | 108.00 | 15,935,800 | 0 |
| 03-Mar-2023 | 106.00 | 109.00 | 103.00 | 105.00 | 5,334,300 | 0 |
| 02-Mar-2023 | 108.00 | 110.00 | 104.00 | 106.00 | 7,010,900 | 0 |
| 01-Mar-2023 | 106.00 | 114.00 | 106.00 | 109.00 | 21,586,500 | 0 |
| 28-Feb-2023 | 103.00 | 108.00 | 102.00 | 105.00 | 7,770,400 | 0 |
| 27-Feb-2023 | 105.00 | 106.00 | 103.00 | 103.00 | 2,961,300 | 0 |
| 24-Feb-2023 | 102.00 | 107.00 | 102.00 | 104.00 | 8,155,100 | 0 |
| 23-Feb-2023 | 104.00 | 109.00 | 101.00 | 102.00 | 8,929,500 | 0 |
| 22-Feb-2023 | 108.00 | 112.00 | 103.00 | 103.00 | 7,683,300 | 0 |
| 21-Feb-2023 | 112.00 | 113.00 | 105.00 | 108.00 | 17,403,000 | 0 |
| 20-Feb-2023 | 103.00 | 118.00 | 103.00 | 111.00 | 62,686,600 | 0 |
| 17-Feb-2023 | 113.00 | 113.00 | 103.00 | 103.00 | 10,587,300 | 0 |
| 16-Feb-2023 | 120.00 | 130.00 | 110.00 | 110.00 | 104,323,300 | 0 |
| 15-Feb-2023 | 90.00 | 121.00 | 90.00 | 118.00 | 63,017,300 | 0 |
| 14-Feb-2023 | 84.00 | 92.00 | 84.00 | 90.00 | 1,172,800 | 0 |
| 13-Feb-2023 | 84.00 | 91.00 | 84.00 | 90.00 | 805,400 | 0 |
| 10-Feb-2023 | 86.00 | 93.00 | 86.00 | 90.00 | 545,900 | 0 |
| 09-Feb-2023 | 87.00 | 95.00 | 87.00 | 92.00 | 2,406,900 | 0 |
| 08-Feb-2023 | 89.00 | 96.00 | 89.00 | 93.00 | 1,480,500 | 0 |
| 07-Feb-2023 | 89.00 | 99.00 | 89.00 | 94.00 | 2,030,100 | 0 |
| 06-Feb-2023 | 95.00 | 96.00 | 89.00 | 95.00 | 7,335,300 | 0 |
| 03-Feb-2023 | 102.00 | 102.00 | 95.00 | 95.00 | 9,062,800 | 0 |
| 02-Feb-2023 | 103.00 | 103.00 | 100.00 | 102.00 | 1,533,600 | 0 |
| 01-Feb-2023 | 101.00 | 104.00 | 100.00 | 102.00 | 1,037,600 | 0 |
| 31-Jan-2023 | 104.00 | 105.00 | 99.00 | 100.00 | 16,389,900 | 0 |
| 30-Jan-2023 | 103.00 | 105.00 | 102.00 | 104.00 | 821,400 | 0 |
| 27-Jan-2023 | 105.00 | 107.00 | 103.00 | 104.00 | 1,027,200 | 0 |
| 26-Jan-2023 | 104.00 | 106.00 | 101.00 | 105.00 | 1,596,400 | 0 |
| 25-Jan-2023 | 103.00 | 105.00 | 102.00 | 103.00 | 581,800 | 0 |
| 24-Jan-2023 | 105.00 | 107.00 | 102.00 | 103.00 | 3,352,400 | 0 |
| 20-Jan-2023 | 106.00 | 107.00 | 103.00 | 105.00 | 2,865,400 | 0 |
| 19-Jan-2023 | 105.00 | 110.00 | 104.00 | 106.00 | 6,030,800 | 0 |
| 18-Jan-2023 | 104.00 | 107.00 | 102.00 | 105.00 | 636,200 | 0 |
| 17-Jan-2023 | 107.00 | 108.00 | 104.00 | 104.00 | 975,600 | 0 |
| 16-Jan-2023 | 108.00 | 114.00 | 104.00 | 107.00 | 503,900 | 0 |
| 13-Jan-2023 | 114.00 | 115.00 | 106.00 | 107.00 | 1,800,400 | 0 |
| 12-Jan-2023 | 101.00 | 130.00 | 101.00 | 113.00 | 13,399,700 | 0 |
| 11-Jan-2023 | 99.00 | 107.00 | 99.00 | 101.00 | 1,886,700 | 0 |
| 10-Jan-2023 | 107.00 | 110.00 | 100.00 | 106.00 | 4,275,100 | 0 |
| 09-Jan-2023 | 108.00 | 115.00 | 104.00 | 107.00 | 1,598,300 | 0 |
| 06-Jan-2023 | 106.00 | 114.00 | 105.00 | 108.00 | 1,369,000 | 0 |
| 05-Jan-2023 | 106.00 | 113.00 | 106.00 | 106.00 | 10,213,600 | 0 |
| 04-Jan-2023 | 120.00 | 121.00 | 113.00 | 113.00 | 14,282,200 | 0 |
| 03-Jan-2023 | 123.00 | 123.00 | 119.00 | 120.00 | 7,279,900 | 0 |
| 02-Jan-2023 | 127.00 | 127.00 | 122.00 | 123.00 | 5,144,700 | 0 |
| 30-Dec-2022 | 127.00 | 127.00 | 123.00 | 127.00 | 4,888,800 | 0 |
| 29-Dec-2022 | 129.00 | 129.00 | 126.00 | 127.00 | 3,263,800 | 0 |
| 28-Dec-2022 | 129.00 | 130.00 | 127.00 | 129.00 | 3,312,000 | 0 |
| 27-Dec-2022 | 126.00 | 131.00 | 126.00 | 129.00 | 8,989,000 | 0 |
| 26-Dec-2022 | 133.00 | 133.00 | 127.00 | 127.00 | 7,675,600 | 0 |
| 23-Dec-2022 | 130.00 | 134.00 | 130.00 | 133.00 | 11,961,000 | 0 |
| 22-Dec-2022 | 135.00 | 135.00 | 129.00 | 131.00 | 4,199,100 | 0 |
| 21-Dec-2022 | 129.00 | 133.00 | 127.00 | 132.00 | 14,557,900 | 0 |
| 20-Dec-2022 | 132.00 | 132.00 | 129.00 | 129.00 | 3,513,800 | 0 |
| 19-Dec-2022 | 129.00 | 131.00 | 125.00 | 131.00 | 11,258,500 | 0 |
| 16-Dec-2022 | 132.00 | 134.00 | 129.00 | 129.00 | 5,330,000 | 0 |
| 15-Dec-2022 | 134.00 | 135.00 | 130.00 | 132.00 | 8,711,100 | 0 |
| 14-Dec-2022 | 133.00 | 137.00 | 131.00 | 134.00 | 31,091,500 | 0 |
| 13-Dec-2022 | 133.00 | 134.00 | 128.00 | 133.00 | 10,848,200 | 0 |
| 12-Dec-2022 | 131.00 | 134.00 | 127.00 | 133.00 | 12,801,700 | 0 |
| 09-Dec-2022 | 134.00 | 135.00 | 129.00 | 131.00 | 13,283,000 | 0 |
| 08-Dec-2022 | 133.00 | 134.00 | 130.00 | 133.00 | 7,284,700 | 0 |
| 07-Dec-2022 | 134.00 | 134.00 | 130.00 | 134.00 | 9,556,500 | 0 |
| 06-Dec-2022 | 126.00 | 136.00 | 123.00 | 133.00 | 41,127,000 | 0 |
| 05-Dec-2022 | 130.00 | 130.00 | 124.00 | 126.00 | 4,339,300 | 0 |
| 02-Dec-2022 | 131.00 | 131.00 | 128.00 | 130.00 | 4,931,500 | 0 |
| 01-Dec-2022 | 134.00 | 135.00 | 130.00 | 131.00 | 6,799,300 | 0 |
| 30-Nov-2022 | 132.00 | 136.00 | 129.00 | 133.00 | 16,242,800 | 0 |
| 29-Nov-2022 | 132.00 | 133.00 | 128.00 | 132.00 | 9,937,700 | 0 |
| 28-Nov-2022 | 129.00 | 134.00 | 128.00 | 131.00 | 11,477,100 | 0 |
| 25-Nov-2022 | 122.00 | 132.00 | 122.00 | 129.00 | 12,457,300 | 0 |
| 24-Nov-2022 | 130.00 | 130.00 | 123.00 | 127.00 | 8,139,400 | 0 |
| 23-Nov-2022 | 133.00 | 133.00 | 129.00 | 130.00 | 6,473,200 | 0 |
| 22-Nov-2022 | 135.00 | 135.00 | 132.00 | 133.00 | 4,603,200 | 0 |
| 21-Nov-2022 | 135.00 | 135.00 | 131.00 | 135.00 | 4,891,400 | 0 |
| 18-Nov-2022 | 136.00 | 136.00 | 132.00 | 134.00 | 8,139,200 | 0 |
| 17-Nov-2022 | 135.00 | 135.00 | 132.00 | 133.00 | 2,277,000 | 0 |
| 16-Nov-2022 | 138.00 | 138.00 | 132.00 | 135.00 | 5,775,500 | 0 |
| 15-Nov-2022 | 135.00 | 142.00 | 133.00 | 137.00 | 33,946,700 | 0 |
| 14-Nov-2022 | 133.00 | 138.00 | 126.00 | 135.00 | 15,759,700 | 0 |
| 11-Nov-2022 | 132.00 | 136.00 | 132.00 | 133.00 | 5,373,600 | 0 |
| 10-Nov-2022 | 139.00 | 139.00 | 133.00 | 133.00 | 4,314,300 | 0 |
| 09-Nov-2022 | 135.00 | 140.00 | 133.00 | 136.00 | 10,359,600 | 0 |
| 08-Nov-2022 | 143.00 | 144.00 | 135.00 | 135.00 | 8,364,100 | 0 |
| 07-Nov-2022 | 137.00 | 144.00 | 132.00 | 142.00 | 34,464,200 | 0 |
| 04-Nov-2022 | 135.00 | 140.00 | 131.00 | 136.00 | 15,711,900 | 0 |
| 03-Nov-2022 | 133.00 | 142.00 | 133.00 | 135.00 | 13,469,000 | 0 |
| 02-Nov-2022 | 144.00 | 146.00 | 139.00 | 139.00 | 8,578,700 | 0 |
| 01-Nov-2022 | 146.00 | 151.00 | 136.00 | 144.00 | 21,887,200 | 0 |
| 31-Oct-2022 | 153.00 | 154.00 | 143.00 | 146.00 | 27,714,700 | 0 |
| 28-Oct-2022 | 164.00 | 164.00 | 153.00 | 153.00 | 27,670,000 | 0 |
| 27-Oct-2022 | 173.00 | 174.00 | 161.00 | 164.00 | 31,461,500 | 0 |