| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 93.00 | 94.00 | 92.00 | 93.00 | 3,162,400 | 0 |
| 05-Jun-2023 | 94.00 | 95.00 | 93.00 | 93.00 | 868,400 | 0 |
| 31-May-2023 | 96.00 | 96.00 | 93.00 | 94.00 | 2,849,700 | 0 |
| 30-May-2023 | 95.00 | 98.00 | 94.00 | 95.00 | 2,219,000 | 0 |
| 29-May-2023 | 94.00 | 98.00 | 93.00 | 96.00 | 4,770,400 | 0 |
| 26-May-2023 | 95.00 | 98.00 | 94.00 | 94.00 | 6,405,900 | 0 |
| 25-May-2023 | 97.00 | 98.00 | 95.00 | 95.00 | 2,961,200 | 0 |
| 24-May-2023 | 98.00 | 98.00 | 94.00 | 96.00 | 0 | 0 |
| 23-May-2023 | 92.00 | 101.00 | 91.00 | 97.00 | 41,017,900 | 0 |
| 22-May-2023 | 91.00 | 93.00 | 91.00 | 92.00 | 1,619,900 | 0 |
| 19-May-2023 | 94.00 | 94.00 | 91.00 | 91.00 | 1,610,800 | 0 |
| 17-May-2023 | 93.00 | 94.00 | 92.00 | 94.00 | 1,226,000 | 0 |
| 16-May-2023 | 94.00 | 95.00 | 92.00 | 93.00 | 2,490,300 | 0 |
| 15-May-2023 | 94.00 | 96.00 | 93.00 | 93.00 | 2,107,500 | 0 |
| 12-May-2023 | 94.00 | 94.00 | 93.00 | 93.00 | 1,011,700 | 0 |
| 11-May-2023 | 97.00 | 97.00 | 92.00 | 94.00 | 5,066,100 | 0 |
| 10-May-2023 | 97.00 | 101.00 | 95.00 | 96.00 | 11,621,600 | 0 |
| 09-May-2023 | 94.00 | 98.00 | 93.00 | 96.00 | 5,752,500 | 0 |
| 08-May-2023 | 96.00 | 97.00 | 94.00 | 94.00 | 6,095,200 | 0 |
| 05-May-2023 | 93.00 | 104.00 | 92.00 | 95.00 | 44,742,800 | 0 |
| 04-May-2023 | 94.00 | 94.00 | 91.00 | 92.00 | 1,469,500 | 0 |
| 03-May-2023 | 93.00 | 95.00 | 91.00 | 92.00 | 1,864,000 | 0 |
| 02-May-2023 | 91.00 | 94.00 | 91.00 | 91.00 | 2,187,700 | 0 |
| 28-Apr-2023 | 92.00 | 94.00 | 91.00 | 91.00 | 2,501,300 | 0 |
| 27-Apr-2023 | 89.00 | 93.00 | 89.00 | 91.00 | 6,300,100 | 0 |
| 26-Apr-2023 | 87.00 | 89.00 | 87.00 | 89.00 | 1,198,500 | 0 |
| 18-Apr-2023 | 88.00 | 89.00 | 87.00 | 87.00 | 1,832,900 | 0 |
| 17-Apr-2023 | 89.00 | 90.00 | 88.00 | 88.00 | 1,640,500 | 0 |
| 14-Apr-2023 | 89.00 | 91.00 | 88.00 | 89.00 | 2,589,100 | 0 |
| 13-Apr-2023 | 89.00 | 91.00 | 89.00 | 89.00 | 1,013,800 | 0 |
| 12-Apr-2023 | 90.00 | 91.00 | 88.00 | 89.00 | 1,027,200 | 0 |
| 11-Apr-2023 | 90.00 | 90.00 | 88.00 | 90.00 | 299,700 | 0 |
| 10-Apr-2023 | 89.00 | 90.00 | 88.00 | 90.00 | 2,965,100 | 0 |
| 06-Apr-2023 | 89.00 | 90.00 | 87.00 | 89.00 | 2,743,000 | 0 |
| 05-Apr-2023 | 90.00 | 91.00 | 88.00 | 89.00 | 1,848,000 | 0 |
| 04-Apr-2023 | 92.00 | 93.00 | 87.00 | 90.00 | 4,007,800 | 0 |
| 03-Apr-2023 | 94.00 | 94.00 | 91.00 | 92.00 | 1,598,400 | 0 |
| 31-Mar-2023 | 94.00 | 96.00 | 91.00 | 93.00 | 13,494,600 | 0 |
| 30-Mar-2023 | 93.00 | 97.00 | 90.00 | 94.00 | 23,576,500 | 0 |
| 29-Mar-2023 | 90.00 | 92.00 | 90.00 | 92.00 | 3,810,800 | 0 |
| 28-Mar-2023 | 90.00 | 90.00 | 88.00 | 90.00 | 2,413,700 | 0 |
| 27-Mar-2023 | 89.00 | 90.00 | 87.00 | 89.00 | 1,360,400 | 0 |
| 24-Mar-2023 | 90.00 | 91.00 | 89.00 | 89.00 | 974,900 | 0 |
| 21-Mar-2023 | 87.00 | 90.00 | 86.00 | 90.00 | 1,661,800 | 0 |
| 20-Mar-2023 | 86.00 | 88.00 | 85.00 | 87.00 | 1,950,600 | 0 |
| 17-Mar-2023 | 85.00 | 90.00 | 84.00 | 86.00 | 2,419,300 | 0 |
| 16-Mar-2023 | 91.00 | 92.00 | 85.00 | 85.00 | 9,227,400 | 0 |
| 15-Mar-2023 | 98.00 | 98.00 | 91.00 | 91.00 | 5,980,000 | 0 |
| 14-Mar-2023 | 99.00 | 99.00 | 96.00 | 96.00 | 3,084,100 | 0 |
| 13-Mar-2023 | 98.00 | 100.00 | 98.00 | 99.00 | 3,375,900 | 0 |
| 10-Mar-2023 | 102.00 | 102.00 | 100.00 | 100.00 | 3,063,500 | 0 |
| 09-Mar-2023 | 102.00 | 105.00 | 101.00 | 102.00 | 7,731,300 | 0 |
| 08-Mar-2023 | 103.00 | 105.00 | 101.00 | 102.00 | 2,739,400 | 0 |
| 07-Mar-2023 | 105.00 | 105.00 | 103.00 | 103.00 | 2,371,500 | 0 |
| 06-Mar-2023 | 103.00 | 105.00 | 103.00 | 105.00 | 1,420,300 | 0 |
| 03-Mar-2023 | 106.00 | 106.00 | 103.00 | 103.00 | 2,299,300 | 0 |
| 02-Mar-2023 | 107.00 | 108.00 | 102.00 | 106.00 | 3,395,400 | 0 |
| 01-Mar-2023 | 104.00 | 111.00 | 104.00 | 106.00 | 12,546,400 | 0 |
| 28-Feb-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 1,314,400 | 0 |
| 27-Feb-2023 | 105.00 | 105.00 | 103.00 | 103.00 | 1,661,000 | 0 |
| 24-Feb-2023 | 106.00 | 107.00 | 104.00 | 104.00 | 3,309,300 | 0 |
| 23-Feb-2023 | 107.00 | 108.00 | 106.00 | 106.00 | 1,199,600 | 0 |
| 22-Feb-2023 | 107.00 | 108.00 | 105.00 | 106.00 | 2,368,700 | 0 |
| 21-Feb-2023 | 108.00 | 113.00 | 106.00 | 107.00 | 17,169,000 | 0 |
| 20-Feb-2023 | 106.00 | 109.00 | 106.00 | 108.00 | 2,711,600 | 0 |
| 17-Feb-2023 | 109.00 | 109.00 | 106.00 | 107.00 | 1,827,100 | 0 |
| 16-Feb-2023 | 107.00 | 110.00 | 107.00 | 108.00 | 2,463,700 | 0 |
| 15-Feb-2023 | 106.00 | 108.00 | 106.00 | 107.00 | 1,417,900 | 0 |
| 14-Feb-2023 | 108.00 | 108.00 | 106.00 | 106.00 | 2,119,800 | 0 |
| 13-Feb-2023 | 107.00 | 108.00 | 106.00 | 107.00 | 1,690,400 | 0 |
| 10-Feb-2023 | 109.00 | 110.00 | 107.00 | 107.00 | 3,251,900 | 0 |
| 09-Feb-2023 | 110.00 | 111.00 | 109.00 | 109.00 | 2,806,200 | 0 |
| 08-Feb-2023 | 109.00 | 114.00 | 108.00 | 110.00 | 17,849,700 | 0 |
| 07-Feb-2023 | 110.00 | 111.00 | 109.00 | 109.00 | 1,887,400 | 0 |
| 06-Feb-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 1,671,800 | 0 |
| 03-Feb-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 2,228,400 | 0 |
| 02-Feb-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 2,778,800 | 0 |
| 01-Feb-2023 | 109.00 | 110.00 | 107.00 | 110.00 | 1,997,600 | 0 |
| 31-Jan-2023 | 114.00 | 114.00 | 109.00 | 109.00 | 4,388,700 | 0 |
| 30-Jan-2023 | 109.00 | 118.00 | 109.00 | 113.00 | 15,582,400 | 0 |
| 27-Jan-2023 | 107.00 | 112.00 | 107.00 | 109.00 | 4,693,100 | 0 |
| 26-Jan-2023 | 104.00 | 111.00 | 104.00 | 107.00 | 15,221,800 | 0 |
| 25-Jan-2023 | 103.00 | 106.00 | 103.00 | 104.00 | 2,774,500 | 0 |
| 24-Jan-2023 | 102.00 | 104.00 | 102.00 | 103.00 | 2,434,400 | 0 |
| 20-Jan-2023 | 103.00 | 105.00 | 102.00 | 102.00 | 2,246,400 | 0 |
| 19-Jan-2023 | 102.00 | 103.00 | 101.00 | 103.00 | 1,681,400 | 0 |
| 18-Jan-2023 | 102.00 | 103.00 | 101.00 | 102.00 | 1,212,400 | 0 |
| 17-Jan-2023 | 101.00 | 103.00 | 101.00 | 102.00 | 1,736,600 | 0 |
| 16-Jan-2023 | 104.00 | 104.00 | 101.00 | 101.00 | 3,083,600 | 0 |
| 13-Jan-2023 | 103.00 | 105.00 | 101.00 | 103.00 | 3,176,300 | 0 |
| 12-Jan-2023 | 104.00 | 106.00 | 103.00 | 103.00 | 3,295,900 | 0 |
| 11-Jan-2023 | 100.00 | 107.00 | 99.00 | 103.00 | 28,180,200 | 0 |
| 10-Jan-2023 | 105.00 | 106.00 | 98.00 | 100.00 | 9,281,500 | 0 |
| 09-Jan-2023 | 108.00 | 110.00 | 102.00 | 105.00 | 7,805,300 | 0 |
| 06-Jan-2023 | 107.00 | 108.00 | 104.00 | 108.00 | 3,660,200 | 0 |
| 05-Jan-2023 | 112.00 | 112.00 | 106.00 | 107.00 | 5,957,300 | 0 |
| 04-Jan-2023 | 113.00 | 115.00 | 110.00 | 112.00 | 3,423,000 | 0 |
| 03-Jan-2023 | 117.00 | 117.00 | 109.00 | 112.00 | 5,322,000 | 0 |
| 02-Jan-2023 | 107.00 | 116.00 | 107.00 | 115.00 | 15,339,800 | 0 |
| 30-Dec-2022 | 107.00 | 111.00 | 107.00 | 107.00 | 8,049,900 | 0 |