| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 102.00 | 106.00 | 102.00 | 105.00 | 5,224,200 | 0 |
| 28-Dec-2022 | 105.00 | 109.00 | 104.00 | 105.00 | 5,838,100 | 0 |
| 27-Dec-2022 | 101.00 | 111.00 | 101.00 | 107.00 | 10,724,900 | 0 |
| 26-Dec-2022 | 115.00 | 117.00 | 107.00 | 107.00 | 22,139,200 | 0 |
| 23-Dec-2022 | 116.00 | 122.00 | 115.00 | 115.00 | 29,558,100 | 0 |
| 22-Dec-2022 | 115.00 | 123.00 | 113.00 | 116.00 | 64,288,300 | 0 |
| 21-Dec-2022 | 114.00 | 117.00 | 110.00 | 115.00 | 26,205,200 | 0 |
| 20-Dec-2022 | 111.00 | 126.00 | 111.00 | 116.00 | 95,165,000 | 0 |
| 19-Dec-2022 | 108.00 | 117.00 | 108.00 | 113.00 | 16,677,000 | 0 |
| 16-Dec-2022 | 117.00 | 122.00 | 112.00 | 115.00 | 23,457,000 | 0 |
| 15-Dec-2022 | 114.00 | 124.00 | 112.00 | 117.00 | 77,712,700 | 0 |
| 14-Dec-2022 | 101.00 | 131.00 | 101.00 | 112.00 | 261,174,400 | 0 |
| 13-Dec-2022 | 105.00 | 106.00 | 99.00 | 101.00 | 25,890,200 | 0 |
| 12-Dec-2022 | 95.00 | 108.00 | 90.00 | 105.00 | 59,799,200 | 0 |
| 09-Dec-2022 | 89.00 | 112.00 | 89.00 | 95.00 | 104,138,600 | 0 |
| 08-Dec-2022 | 95.00 | 95.00 | 95.00 | 95.00 | 4,225,600 | 0 |
| 07-Dec-2022 | 119.00 | 121.00 | 102.00 | 102.00 | 18,895,200 | 0 |
| 06-Dec-2022 | 76.00 | 109.00 | 76.00 | 109.00 | 145,967,800 | 0 |
| 05-Dec-2022 | 87.00 | 89.00 | 81.00 | 81.00 | 11,337,400 | 0 |
| 02-Dec-2022 | 67.00 | 89.00 | 67.00 | 87.00 | 62,946,100 | 0 |
| 01-Dec-2022 | 68.00 | 70.00 | 67.00 | 67.00 | 3,836,300 | 0 |
| 30-Nov-2022 | 67.00 | 69.00 | 66.00 | 68.00 | 1,846,700 | 0 |
| 29-Nov-2022 | 67.00 | 70.00 | 66.00 | 68.00 | 3,789,000 | 0 |
| 28-Nov-2022 | 66.00 | 70.00 | 66.00 | 68.00 | 987,300 | 0 |
| 25-Nov-2022 | 68.00 | 70.00 | 68.00 | 69.00 | 3,815,300 | 0 |
| 24-Nov-2022 | 68.00 | 71.00 | 68.00 | 69.00 | 3,023,500 | 0 |
| 23-Nov-2022 | 68.00 | 70.00 | 68.00 | 69.00 | 2,552,700 | 0 |
| 22-Nov-2022 | 68.00 | 70.00 | 68.00 | 68.00 | 1,129,300 | 0 |
| 21-Nov-2022 | 67.00 | 73.00 | 67.00 | 69.00 | 8,083,500 | 0 |
| 18-Nov-2022 | 69.00 | 72.00 | 68.00 | 69.00 | 5,592,000 | 0 |
| 17-Nov-2022 | 68.00 | 73.00 | 68.00 | 69.00 | 4,422,500 | 0 |
| 16-Nov-2022 | 71.00 | 71.00 | 69.00 | 70.00 | 1,401,200 | 0 |
| 15-Nov-2022 | 72.00 | 73.00 | 70.00 | 71.00 | 1,196,800 | 0 |
| 14-Nov-2022 | 72.00 | 74.00 | 71.00 | 72.00 | 2,565,100 | 0 |
| 11-Nov-2022 | 68.00 | 73.00 | 68.00 | 72.00 | 2,017,700 | 0 |
| 10-Nov-2022 | 77.00 | 78.00 | 73.00 | 73.00 | 4,652,000 | 0 |
| 09-Nov-2022 | 76.00 | 79.00 | 73.00 | 77.00 | 12,206,300 | 0 |
| 08-Nov-2022 | 70.00 | 76.00 | 70.00 | 76.00 | 9,632,200 | 0 |
| 07-Nov-2022 | 76.00 | 78.00 | 75.00 | 75.00 | 7,974,600 | 0 |
| 04-Nov-2022 | 86.00 | 86.00 | 80.00 | 80.00 | 1,319,000 | 0 |
| 03-Nov-2022 | 93.00 | 101.00 | 86.00 | 86.00 | 27,173,800 | 0 |
| 02-Nov-2022 | 85.00 | 92.00 | 85.00 | 92.00 | 12,692,700 | 0 |
| 01-Nov-2022 | 79.00 | 84.00 | 78.00 | 84.00 | 11,136,600 | 0 |
| 31-Oct-2022 | 71.00 | 77.00 | 71.00 | 77.00 | 10,093,100 | 0 |
| 28-Oct-2022 | 66.00 | 72.00 | 66.00 | 70.00 | 4,666,400 | 0 |
| 27-Oct-2022 | 64.00 | 69.00 | 64.00 | 67.00 | 433,600 | 0 |
| 26-Oct-2022 | 66.00 | 70.00 | 66.00 | 67.00 | 1,297,100 | 0 |
| 25-Oct-2022 | 68.00 | 71.00 | 67.00 | 68.00 | 1,437,600 | 0 |
| 24-Oct-2022 | 70.00 | 72.00 | 69.00 | 70.00 | 2,256,700 | 0 |
| 21-Oct-2022 | 63.00 | 70.00 | 63.00 | 70.00 | 2,511,400 | 0 |
| 20-Oct-2022 | 61.00 | 66.00 | 61.00 | 65.00 | 523,000 | 0 |
| 19-Oct-2022 | 65.00 | 69.00 | 65.00 | 65.00 | 2,449,500 | 0 |
| 18-Oct-2022 | 69.00 | 74.00 | 69.00 | 69.00 | 2,052,400 | 0 |
| 17-Oct-2022 | 74.00 | 80.00 | 74.00 | 74.00 | 852,000 | 0 |
| 14-Oct-2022 | 80.00 | 81.00 | 79.00 | 79.00 | 523,700 | 0 |
| 13-Oct-2022 | 78.00 | 83.00 | 78.00 | 81.00 | 815,700 | 0 |
| 12-Oct-2022 | 79.00 | 83.00 | 78.00 | 80.00 | 732,300 | 0 |
| 11-Oct-2022 | 83.00 | 85.00 | 80.00 | 82.00 | 1,025,200 | 0 |
| 10-Oct-2022 | 80.00 | 86.00 | 80.00 | 83.00 | 1,635,300 | 0 |
| 07-Oct-2022 | 90.00 | 93.00 | 84.00 | 86.00 | 4,394,000 | 0 |
| 06-Oct-2022 | 84.00 | 92.00 | 84.00 | 90.00 | 10,686,900 | 0 |
| 05-Oct-2022 | 83.00 | 89.00 | 83.00 | 84.00 | 2,693,900 | 0 |
| 04-Oct-2022 | 82.00 | 86.00 | 79.00 | 83.00 | 2,171,100 | 0 |
| 03-Oct-2022 | 76.00 | 83.00 | 75.00 | 82.00 | 2,586,700 | 0 |
| 30-Sep-2022 | 81.00 | 85.00 | 79.00 | 79.00 | 2,753,400 | 0 |
| 29-Sep-2022 | 90.00 | 94.00 | 84.00 | 84.00 | 3,154,400 | 0 |
| 28-Sep-2022 | 96.00 | 96.00 | 90.00 | 90.00 | 3,486,800 | 0 |
| 27-Sep-2022 | 91.00 | 98.00 | 91.00 | 96.00 | 1,554,500 | 0 |
| 26-Sep-2022 | 96.00 | 96.00 | 91.00 | 92.00 | 1,798,400 | 0 |
| 23-Sep-2022 | 92.00 | 100.00 | 92.00 | 96.00 | 1,970,900 | 0 |
| 22-Sep-2022 | 102.00 | 107.00 | 97.00 | 97.00 | 11,408,400 | 0 |
| 21-Sep-2022 | 93.00 | 103.00 | 88.00 | 101.00 | 31,663,900 | 0 |
| 20-Sep-2022 | 101.00 | 101.00 | 94.00 | 94.00 | 4,409,500 | 0 |
| 19-Sep-2022 | 108.00 | 108.00 | 101.00 | 101.00 | 3,483,800 | 0 |
| 16-Sep-2022 | 116.00 | 116.00 | 108.00 | 108.00 | 8,679,200 | 0 |
| 15-Sep-2022 | 125.00 | 125.00 | 116.00 | 116.00 | 6,530,400 | 0 |
| 14-Sep-2022 | 134.00 | 134.00 | 122.00 | 124.00 | 1,383,000 | 0 |
| 13-Sep-2022 | 130.00 | 130.00 | 121.00 | 125.00 | 4,684,400 | 0 |
| 12-Sep-2022 | 123.00 | 130.00 | 121.00 | 123.00 | 9,687,400 | 0 |
| 09-Sep-2022 | 138.00 | 139.00 | 130.00 | 130.00 | 9,271,000 | 0 |
| 08-Sep-2022 | 145.00 | 145.00 | 138.00 | 139.00 | 1,994,100 | 0 |
| 07-Sep-2022 | 150.00 | 150.00 | 140.00 | 140.00 | 3,940,900 | 0 |
| 06-Sep-2022 | 143.00 | 146.00 | 138.00 | 140.00 | 7,209,100 | 0 |
| 05-Sep-2022 | 141.00 | 149.00 | 141.00 | 144.00 | 3,602,900 | 0 |
| 02-Sep-2022 | 158.00 | 158.00 | 149.00 | 149.00 | 5,226,100 | 0 |
| 01-Sep-2022 | 156.00 | 157.00 | 151.00 | 155.00 | 5,367,900 | 0 |
| 31-Aug-2022 | 151.00 | 159.00 | 151.00 | 156.00 | 3,763,000 | 0 |
| 30-Aug-2022 | 154.00 | 157.00 | 151.00 | 154.00 | 2,840,200 | 0 |
| 29-Aug-2022 | 148.00 | 156.00 | 148.00 | 155.00 | 2,296,700 | 0 |
| 26-Aug-2022 | 163.00 | 166.00 | 155.00 | 157.00 | 6,782,000 | 0 |
| 25-Aug-2022 | 156.00 | 164.00 | 153.00 | 162.00 | 14,917,200 | 0 |
| 24-Aug-2022 | 157.00 | 158.00 | 154.00 | 157.00 | 1,582,200 | 0 |
| 23-Aug-2022 | 159.00 | 161.00 | 157.00 | 157.00 | 3,687,500 | 0 |
| 22-Aug-2022 | 154.00 | 160.00 | 150.00 | 157.00 | 6,056,200 | 0 |
| 19-Aug-2022 | 158.00 | 168.00 | 153.00 | 155.00 | 21,376,800 | 0 |
| 18-Aug-2022 | 157.00 | 160.00 | 156.00 | 158.00 | 2,581,500 | 0 |
| 16-Aug-2022 | 149.00 | 160.00 | 149.00 | 157.00 | 3,361,500 | 0 |
| 15-Aug-2022 | 160.00 | 165.00 | 155.00 | 157.00 | 6,850,300 | 0 |
| 12-Aug-2022 | 153.00 | 167.00 | 152.00 | 161.00 | 11,517,000 | 0 |
| 11-Aug-2022 | 158.00 | 160.00 | 154.00 | 154.00 | 5,836,800 | 0 |