| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 79.00 | 80.00 | 77.00 | 78.00 | 2,721,600 | 0 |
| 15-Mar-2023 | 78.00 | 80.00 | 76.00 | 79.00 | 3,117,500 | 0 |
| 14-Mar-2023 | 79.00 | 79.00 | 76.00 | 78.00 | 1,676,100 | 0 |
| 13-Mar-2023 | 78.00 | 80.00 | 75.00 | 79.00 | 2,051,300 | 0 |
| 10-Mar-2023 | 79.00 | 80.00 | 77.00 | 78.00 | 1,357,500 | 0 |
| 09-Mar-2023 | 79.00 | 80.00 | 77.00 | 79.00 | 1,571,500 | 0 |
| 08-Mar-2023 | 79.00 | 80.00 | 74.00 | 79.00 | 2,073,700 | 0 |
| 07-Mar-2023 | 79.00 | 80.00 | 78.00 | 78.00 | 820,500 | 0 |
| 06-Mar-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 1,172,300 | 0 |
| 03-Mar-2023 | 78.00 | 80.00 | 77.00 | 79.00 | 1,243,100 | 0 |
| 02-Mar-2023 | 79.00 | 81.00 | 78.00 | 78.00 | 1,629,600 | 0 |
| 01-Mar-2023 | 79.00 | 83.00 | 78.00 | 78.00 | 1,700,100 | 0 |
| 28-Feb-2023 | 80.00 | 81.00 | 79.00 | 79.00 | 683,300 | 0 |
| 27-Feb-2023 | 79.00 | 80.00 | 78.00 | 80.00 | 1,369,900 | 0 |
| 24-Feb-2023 | 82.00 | 83.00 | 78.00 | 78.00 | 2,862,500 | 0 |
| 23-Feb-2023 | 81.00 | 85.00 | 81.00 | 82.00 | 1,353,600 | 0 |
| 22-Feb-2023 | 86.00 | 88.00 | 81.00 | 82.00 | 3,637,300 | 0 |
| 21-Feb-2023 | 89.00 | 89.00 | 85.00 | 86.00 | 2,568,700 | 0 |
| 20-Feb-2023 | 83.00 | 94.00 | 83.00 | 89.00 | 16,428,200 | 0 |
| 17-Feb-2023 | 87.00 | 88.00 | 83.00 | 83.00 | 2,654,800 | 0 |
| 16-Feb-2023 | 94.00 | 95.00 | 87.00 | 87.00 | 15,943,400 | 0 |
| 15-Feb-2023 | 74.00 | 94.00 | 74.00 | 93.00 | 66,347,100 | 0 |
| 14-Feb-2023 | 79.00 | 84.00 | 79.00 | 79.00 | 3,670,100 | 0 |
| 13-Feb-2023 | 89.00 | 89.00 | 84.00 | 84.00 | 4,947,200 | 0 |
| 10-Feb-2023 | 96.00 | 96.00 | 90.00 | 90.00 | 17,576,300 | 0 |
| 09-Feb-2023 | 96.00 | 96.00 | 94.00 | 96.00 | 34,102,300 | 0 |
| 08-Feb-2023 | 95.00 | 97.00 | 95.00 | 96.00 | 17,005,200 | 0 |
| 07-Feb-2023 | 99.00 | 99.00 | 95.00 | 95.00 | 18,313,600 | 0 |
| 06-Feb-2023 | 99.00 | 100.00 | 98.00 | 99.00 | 18,437,900 | 0 |
| 03-Feb-2023 | 99.00 | 100.00 | 97.00 | 99.00 | 38,636,300 | 0 |
| 02-Feb-2023 | 93.00 | 101.00 | 93.00 | 98.00 | 39,741,800 | 0 |
| 01-Feb-2023 | 99.00 | 99.00 | 97.00 | 99.00 | 27,339,900 | 0 |
| 31-Jan-2023 | 99.00 | 99.00 | 97.00 | 99.00 | 40,296,400 | 0 |
| 30-Jan-2023 | 99.00 | 100.00 | 98.00 | 99.00 | 20,902,700 | 0 |
| 27-Jan-2023 | 99.00 | 100.00 | 98.00 | 99.00 | 21,328,000 | 0 |
| 26-Jan-2023 | 98.00 | 104.00 | 98.00 | 99.00 | 62,207,200 | 0 |
| 25-Jan-2023 | 100.00 | 100.00 | 97.00 | 99.00 | 30,838,000 | 0 |
| 24-Jan-2023 | 100.00 | 102.00 | 97.00 | 100.00 | 32,781,900 | 0 |
| 20-Jan-2023 | 100.00 | 101.00 | 96.00 | 100.00 | 28,470,500 | 0 |
| 19-Jan-2023 | 101.00 | 103.00 | 97.00 | 100.00 | 41,908,200 | 0 |
| 18-Jan-2023 | 103.00 | 104.00 | 99.00 | 101.00 | 50,891,500 | 0 |
| 17-Jan-2023 | 105.00 | 109.00 | 101.00 | 104.00 | 89,702,700 | 0 |
| 16-Jan-2023 | 102.00 | 106.00 | 95.00 | 103.00 | 71,112,700 | 0 |
| 13-Jan-2023 | 97.00 | 119.00 | 97.00 | 102.00 | 231,263,000 | 0 |
| 12-Jan-2023 | 104.00 | 104.00 | 104.00 | 104.00 | 3,325,800 | 0 |
| 11-Jan-2023 | 111.00 | 111.00 | 111.00 | 111.00 | 1,170,900 | 0 |
| 10-Jan-2023 | 119.00 | 119.00 | 119.00 | 119.00 | 24,284,500 | 0 |
| 09-Jan-2023 | 127.00 | 127.00 | 127.00 | 127.00 | 4,827,700 | 0 |
| 06-Jan-2023 | 136.00 | 136.00 | 136.00 | 136.00 | 2,140,000 | 0 |
| 05-Jan-2023 | 146.00 | 148.00 | 146.00 | 146.00 | 10,802,300 | 0 |
| 04-Jan-2023 | 156.00 | 158.00 | 156.00 | 156.00 | 57,396,300 | 0 |
| 03-Jan-2023 | 175.00 | 175.00 | 167.00 | 167.00 | 36,137,700 | 0 |
| 02-Jan-2023 | 192.00 | 194.00 | 179.00 | 179.00 | 93,787,200 | 0 |
| 30-Dec-2022 | 182.00 | 197.00 | 171.00 | 192.00 | 246,463,500 | 0 |
| 29-Dec-2022 | 196.00 | 204.00 | 183.00 | 183.00 | 75,473,900 | 0 |
| 28-Dec-2022 | 189.00 | 204.00 | 185.00 | 196.00 | 242,409,300 | 0 |
| 27-Dec-2022 | 167.00 | 193.00 | 166.00 | 189.00 | 299,934,900 | 0 |
| 26-Dec-2022 | 174.00 | 177.00 | 161.00 | 166.00 | 105,480,700 | 0 |
| 23-Dec-2022 | 149.00 | 178.00 | 147.00 | 173.00 | 282,674,600 | 0 |
| 22-Dec-2022 | 140.00 | 149.00 | 140.00 | 148.00 | 105,184,200 | 0 |
| 21-Dec-2022 | 161.00 | 162.00 | 150.00 | 150.00 | 45,866,000 | 0 |
| 20-Dec-2022 | 142.00 | 163.00 | 138.00 | 161.00 | 177,168,300 | 0 |
| 19-Dec-2022 | 126.00 | 141.00 | 126.00 | 141.00 | 97,136,000 | 0 |
| 16-Dec-2022 | 121.00 | 126.00 | 119.00 | 126.00 | 39,787,200 | 0 |
| 15-Dec-2022 | 123.00 | 126.00 | 121.00 | 121.00 | 40,561,400 | 0 |
| 14-Dec-2022 | 119.00 | 126.00 | 116.00 | 122.00 | 53,586,000 | 0 |
| 13-Dec-2022 | 133.00 | 133.00 | 124.00 | 124.00 | 23,855,200 | 0 |
| 12-Dec-2022 | 140.00 | 141.00 | 131.00 | 133.00 | 30,487,200 | 0 |
| 09-Dec-2022 | 136.00 | 145.00 | 134.00 | 140.00 | 74,240,000 | 0 |
| 08-Dec-2022 | 139.00 | 140.00 | 129.00 | 136.00 | 40,916,900 | 0 |
| 07-Dec-2022 | 129.00 | 140.00 | 127.00 | 138.00 | 82,388,300 | 0 |
| 06-Dec-2022 | 128.00 | 129.00 | 121.00 | 129.00 | 38,004,200 | 0 |
| 05-Dec-2022 | 125.00 | 128.00 | 119.00 | 128.00 | 38,072,700 | 0 |
| 02-Dec-2022 | 117.00 | 126.00 | 112.00 | 125.00 | 61,976,400 | 0 |
| 01-Dec-2022 | 105.00 | 120.00 | 102.00 | 117.00 | 68,871,200 | 0 |
| 30-Nov-2022 | 106.00 | 107.00 | 103.00 | 104.00 | 24,508,600 | 0 |
| 29-Nov-2022 | 106.00 | 109.00 | 105.00 | 106.00 | 41,681,100 | 0 |
| 28-Nov-2022 | 106.00 | 108.00 | 105.00 | 107.00 | 38,488,000 | 0 |
| 25-Nov-2022 | 108.00 | 109.00 | 106.00 | 107.00 | 48,447,600 | 0 |
| 24-Nov-2022 | 108.00 | 111.00 | 107.00 | 108.00 | 32,157,100 | 0 |
| 23-Nov-2022 | 110.00 | 110.00 | 108.00 | 108.00 | 46,670,100 | 0 |
| 22-Nov-2022 | 110.00 | 112.00 | 108.00 | 110.00 | 23,052,200 | 0 |
| 21-Nov-2022 | 112.00 | 112.00 | 108.00 | 110.00 | 32,617,000 | 0 |
| 18-Nov-2022 | 112.00 | 114.00 | 110.00 | 112.00 | 41,292,800 | 0 |
| 17-Nov-2022 | 109.00 | 115.00 | 108.00 | 112.00 | 55,785,300 | 0 |
| 16-Nov-2022 | 114.00 | 115.00 | 108.00 | 110.00 | 39,200,100 | 0 |
| 15-Nov-2022 | 107.00 | 113.00 | 107.00 | 113.00 | 61,113,000 | 0 |
| 14-Nov-2022 | 110.00 | 110.00 | 105.00 | 107.00 | 47,401,800 | 0 |
| 11-Nov-2022 | 107.00 | 111.00 | 106.00 | 110.00 | 38,263,800 | 0 |
| 10-Nov-2022 | 108.00 | 111.00 | 106.00 | 109.00 | 40,312,300 | 0 |
| 09-Nov-2022 | 108.00 | 109.00 | 105.00 | 108.00 | 36,233,600 | 0 |
| 08-Nov-2022 | 108.00 | 111.00 | 105.00 | 108.00 | 36,622,700 | 0 |
| 07-Nov-2022 | 105.00 | 109.00 | 103.00 | 108.00 | 33,229,600 | 0 |
| 04-Nov-2022 | 111.00 | 111.00 | 107.00 | 108.00 | 26,682,700 | 0 |
| 03-Nov-2022 | 112.00 | 114.00 | 106.00 | 111.00 | 39,966,300 | 0 |
| 02-Nov-2022 | 116.00 | 117.00 | 111.00 | 113.00 | 31,338,200 | 0 |
| 01-Nov-2022 | 120.00 | 120.00 | 115.00 | 116.00 | 37,158,800 | 0 |
| 31-Oct-2022 | 118.00 | 121.00 | 117.00 | 119.00 | 28,442,900 | 0 |
| 28-Oct-2022 | 117.00 | 119.00 | 115.00 | 118.00 | 39,947,300 | 0 |
| 27-Oct-2022 | 117.00 | 119.00 | 114.00 | 117.00 | 41,450,100 | 0 |