| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 14,725.00 | 15,725.00 | 13,400.00 | 13,400.00 | 1,459,300 | 0 |
| 05-Jun-2023 | 15,000.00 | 15,450.00 | 13,950.00 | 14,725.00 | 791,100 | 0 |
| 31-May-2023 | 16,075.00 | 16,100.00 | 14,950.00 | 15,000.00 | 881,700 | 0 |
| 30-May-2023 | 17,275.00 | 17,475.00 | 16,075.00 | 16,075.00 | 461,800 | 0 |
| 29-May-2023 | 18,200.00 | 18,200.00 | 17,275.00 | 17,275.00 | 413,600 | 0 |
| 26-May-2023 | 18,875.00 | 18,875.00 | 18,150.00 | 18,150.00 | 286,700 | 0 |
| 25-May-2023 | 18,900.00 | 19,000.00 | 18,725.00 | 18,900.00 | 189,400 | 0 |
| 24-May-2023 | 19,175.00 | 19,200.00 | 19,000.00 | 19,025.00 | 104,000 | 0 |
| 23-May-2023 | 19,000.00 | 19,200.00 | 19,000.00 | 19,100.00 | 102,600 | 0 |
| 22-May-2023 | 18,825.00 | 19,125.00 | 18,750.00 | 18,975.00 | 97,100 | 0 |
| 19-May-2023 | 18,900.00 | 19,050.00 | 18,650.00 | 18,900.00 | 151,200 | 0 |
| 17-May-2023 | 19,150.00 | 19,325.00 | 18,750.00 | 18,900.00 | 169,700 | 0 |
| 16-May-2023 | 18,875.00 | 19,375.00 | 18,525.00 | 19,150.00 | 165,500 | 0 |
| 15-May-2023 | 19,425.00 | 19,475.00 | 18,575.00 | 18,875.00 | 254,300 | 0 |
| 12-May-2023 | 19,900.00 | 20,100.00 | 19,425.00 | 19,425.00 | 230,900 | 0 |
| 11-May-2023 | 20,400.00 | 20,400.00 | 19,850.00 | 19,900.00 | 266,500 | 0 |
| 10-May-2023 | 20,500.00 | 20,650.00 | 20,200.00 | 20,400.00 | 212,800 | 0 |
| 09-May-2023 | 20,675.00 | 20,675.00 | 20,350.00 | 20,350.00 | 148,400 | 0 |
| 08-May-2023 | 20,700.00 | 20,800.00 | 20,275.00 | 20,675.00 | 215,200 | 0 |
| 05-May-2023 | 21,150.00 | 21,200.00 | 20,525.00 | 20,675.00 | 223,700 | 0 |
| 04-May-2023 | 20,750.00 | 21,250.00 | 20,150.00 | 21,200.00 | 273,300 | 0 |
| 03-May-2023 | 21,225.00 | 21,400.00 | 20,800.00 | 20,800.00 | 324,800 | 0 |
| 02-May-2023 | 21,500.00 | 21,825.00 | 20,825.00 | 21,225.00 | 337,000 | 0 |
| 28-Apr-2023 | 22,950.00 | 23,000.00 | 21,350.00 | 21,500.00 | 829,400 | 0 |
| 27-Apr-2023 | 21,425.00 | 23,800.00 | 21,350.00 | 22,950.00 | 1,369,600 | 0 |
| 26-Apr-2023 | 20,800.00 | 21,475.00 | 20,600.00 | 21,350.00 | 470,100 | 0 |
| 18-Apr-2023 | 20,500.00 | 20,900.00 | 20,300.00 | 20,800.00 | 271,000 | 0 |
| 17-Apr-2023 | 20,150.00 | 20,500.00 | 20,000.00 | 20,500.00 | 160,800 | 0 |
| 14-Apr-2023 | 20,100.00 | 20,300.00 | 19,500.00 | 20,150.00 | 161,900 | 0 |
| 13-Apr-2023 | 20,750.00 | 20,800.00 | 19,600.00 | 20,100.00 | 456,100 | 0 |
| 12-Apr-2023 | 21,500.00 | 21,500.00 | 20,675.00 | 20,800.00 | 282,800 | 0 |
| 11-Apr-2023 | 21,475.00 | 21,500.00 | 20,275.00 | 21,500.00 | 427,000 | 0 |
| 10-Apr-2023 | 21,500.00 | 21,725.00 | 21,300.00 | 21,500.00 | 161,000 | 0 |
| 06-Apr-2023 | 21,650.00 | 21,750.00 | 21,300.00 | 21,500.00 | 243,900 | 0 |
| 05-Apr-2023 | 21,500.00 | 21,650.00 | 21,200.00 | 21,650.00 | 196,200 | 0 |
| 04-Apr-2023 | 21,000.00 | 21,725.00 | 20,825.00 | 21,500.00 | 609,600 | 0 |
| 03-Apr-2023 | 20,775.00 | 20,900.00 | 20,650.00 | 20,900.00 | 307,400 | 0 |
| 31-Mar-2023 | 20,750.00 | 20,900.00 | 20,100.00 | 20,775.00 | 440,300 | 0 |
| 30-Mar-2023 | 19,900.00 | 20,925.00 | 19,850.00 | 20,750.00 | 720,300 | 0 |
| 29-Mar-2023 | 19,400.00 | 20,000.00 | 19,400.00 | 19,900.00 | 564,400 | 0 |
| 28-Mar-2023 | 19,250.00 | 19,450.00 | 19,100.00 | 19,400.00 | 274,500 | 0 |
| 27-Mar-2023 | 19,500.00 | 19,550.00 | 19,250.00 | 19,275.00 | 142,700 | 0 |
| 24-Mar-2023 | 19,400.00 | 19,500.00 | 19,325.00 | 19,450.00 | 253,600 | 0 |
| 21-Mar-2023 | 19,425.00 | 19,425.00 | 19,075.00 | 19,400.00 | 161,500 | 0 |
| 20-Mar-2023 | 19,725.00 | 19,725.00 | 19,225.00 | 19,350.00 | 203,200 | 0 |
| 17-Mar-2023 | 19,000.00 | 19,775.00 | 18,900.00 | 19,725.00 | 681,500 | 0 |
| 16-Mar-2023 | 19,200.00 | 19,200.00 | 18,600.00 | 19,100.00 | 221,000 | 0 |
| 15-Mar-2023 | 19,200.00 | 19,300.00 | 18,950.00 | 19,200.00 | 202,600 | 0 |
| 14-Mar-2023 | 19,550.00 | 19,600.00 | 18,825.00 | 19,200.00 | 388,100 | 0 |
| 13-Mar-2023 | 18,600.00 | 20,250.00 | 18,400.00 | 19,550.00 | 657,800 | 0 |
| 10-Mar-2023 | 18,675.00 | 18,700.00 | 18,450.00 | 18,650.00 | 136,200 | 0 |
| 09-Mar-2023 | 18,575.00 | 18,700.00 | 18,375.00 | 18,675.00 | 147,100 | 0 |
| 08-Mar-2023 | 18,600.00 | 18,600.00 | 18,350.00 | 18,575.00 | 131,200 | 0 |
| 07-Mar-2023 | 18,800.00 | 18,800.00 | 18,300.00 | 18,600.00 | 249,000 | 0 |
| 06-Mar-2023 | 18,950.00 | 19,000.00 | 17,625.00 | 18,800.00 | 489,800 | 0 |
| 03-Mar-2023 | 19,050.00 | 19,050.00 | 18,825.00 | 18,950.00 | 169,600 | 0 |
| 02-Mar-2023 | 18,750.00 | 18,950.00 | 18,750.00 | 18,925.00 | 102,200 | 0 |
| 01-Mar-2023 | 19,200.00 | 19,300.00 | 18,300.00 | 18,750.00 | 377,700 | 0 |
| 28-Feb-2023 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 420,700 | 0 |
| 27-Feb-2023 | 18,825.00 | 19,200.00 | 18,825.00 | 18,975.00 | 285,600 | 0 |
| 24-Feb-2023 | 18,725.00 | 18,850.00 | 18,500.00 | 18,800.00 | 174,800 | 0 |
| 23-Feb-2023 | 18,575.00 | 18,775.00 | 18,375.00 | 18,700.00 | 311,600 | 0 |
| 22-Feb-2023 | 18,525.00 | 18,675.00 | 18,250.00 | 18,575.00 | 365,600 | 0 |
| 21-Feb-2023 | 18,300.00 | 18,750.00 | 18,300.00 | 18,475.00 | 321,400 | 0 |
| 20-Feb-2023 | 18,550.00 | 18,575.00 | 18,100.00 | 18,300.00 | 227,900 | 0 |
| 17-Feb-2023 | 18,750.00 | 18,750.00 | 18,500.00 | 18,575.00 | 245,900 | 0 |
| 16-Feb-2023 | 18,750.00 | 18,800.00 | 18,325.00 | 18,775.00 | 444,600 | 0 |
| 15-Feb-2023 | 18,900.00 | 19,025.00 | 18,675.00 | 18,750.00 | 336,600 | 0 |
| 14-Feb-2023 | 18,900.00 | 18,950.00 | 18,675.00 | 18,900.00 | 375,700 | 0 |
| 13-Feb-2023 | 18,850.00 | 19,250.00 | 18,775.00 | 18,900.00 | 441,500 | 0 |
| 10-Feb-2023 | 19,100.00 | 19,225.00 | 18,850.00 | 18,850.00 | 318,000 | 0 |
| 09-Feb-2023 | 19,175.00 | 19,375.00 | 19,050.00 | 19,225.00 | 215,600 | 0 |
| 08-Feb-2023 | 19,525.00 | 19,800.00 | 19,000.00 | 19,175.00 | 632,100 | 0 |
| 07-Feb-2023 | 18,900.00 | 19,575.00 | 18,750.00 | 19,400.00 | 568,200 | 0 |
| 06-Feb-2023 | 18,800.00 | 19,000.00 | 18,025.00 | 18,750.00 | 591,900 | 0 |
| 03-Feb-2023 | 19,875.00 | 19,900.00 | 18,525.00 | 19,000.00 | 1,264,300 | 0 |
| 02-Feb-2023 | 19,850.00 | 20,000.00 | 19,500.00 | 19,900.00 | 615,500 | 0 |
| 01-Feb-2023 | 20,100.00 | 20,100.00 | 19,850.00 | 19,875.00 | 388,500 | 0 |
| 31-Jan-2023 | 20,025.00 | 20,150.00 | 19,900.00 | 20,100.00 | 547,400 | 0 |
| 30-Jan-2023 | 20,025.00 | 20,475.00 | 20,000.00 | 20,025.00 | 303,200 | 0 |
| 27-Jan-2023 | 20,000.00 | 20,400.00 | 19,875.00 | 20,000.00 | 841,300 | 0 |
| 26-Jan-2023 | 20,850.00 | 20,850.00 | 19,800.00 | 19,975.00 | 1,706,800 | 0 |
| 25-Jan-2023 | 20,975.00 | 21,050.00 | 20,500.00 | 20,900.00 | 558,400 | 0 |
| 24-Jan-2023 | 21,800.00 | 22,300.00 | 20,700.00 | 20,975.00 | 1,015,500 | 0 |
| 20-Jan-2023 | 19,950.00 | 22,025.00 | 19,950.00 | 21,675.00 | 1,630,200 | 0 |
| 19-Jan-2023 | 20,075.00 | 20,150.00 | 19,900.00 | 20,075.00 | 499,100 | 0 |
| 18-Jan-2023 | 20,000.00 | 20,250.00 | 19,900.00 | 20,075.00 | 690,800 | 0 |
| 17-Jan-2023 | 20,100.00 | 20,150.00 | 19,900.00 | 19,900.00 | 574,800 | 0 |
| 16-Jan-2023 | 20,250.00 | 20,250.00 | 19,800.00 | 20,100.00 | 691,000 | 0 |
| 13-Jan-2023 | 20,000.00 | 20,700.00 | 20,000.00 | 20,150.00 | 681,600 | 0 |
| 12-Jan-2023 | 20,650.00 | 20,725.00 | 19,675.00 | 19,925.00 | 1,059,300 | 0 |
| 11-Jan-2023 | 20,675.00 | 21,050.00 | 20,500.00 | 20,650.00 | 571,700 | 0 |
| 10-Jan-2023 | 20,375.00 | 20,700.00 | 19,975.00 | 20,650.00 | 510,500 | 0 |
| 09-Jan-2023 | 20,675.00 | 21,300.00 | 20,025.00 | 20,325.00 | 997,000 | 0 |
| 06-Jan-2023 | 19,975.00 | 21,550.00 | 19,825.00 | 20,575.00 | 1,286,700 | 0 |
| 05-Jan-2023 | 21,125.00 | 21,250.00 | 19,800.00 | 19,975.00 | 2,500,600 | 0 |
| 04-Jan-2023 | 21,450.00 | 21,450.00 | 21,100.00 | 21,125.00 | 619,900 | 0 |
| 03-Jan-2023 | 21,300.00 | 21,675.00 | 21,175.00 | 21,300.00 | 814,200 | 0 |
| 02-Jan-2023 | 21,000.00 | 21,775.00 | 20,875.00 | 21,250.00 | 1,133,500 | 0 |
| 30-Dec-2022 | 20,725.00 | 21,475.00 | 19,825.00 | 21,000.00 | 2,699,500 | 0 |