| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 98.00 | 99.00 | 96.00 | 98.00 | 3,271,100 | 0 |
| 05-Jun-2023 | 103.00 | 109.00 | 95.00 | 97.00 | 9,512,000 | 0 |
| 31-May-2023 | 102.00 | 103.00 | 90.00 | 103.00 | 30,554,000 | 0 |
| 30-May-2023 | 86.00 | 94.00 | 86.00 | 94.00 | 21,351,100 | 0 |
| 29-May-2023 | 83.00 | 86.00 | 82.00 | 86.00 | 5,077,100 | 0 |
| 26-May-2023 | 83.00 | 84.00 | 81.00 | 83.00 | 1,966,800 | 0 |
| 25-May-2023 | 83.00 | 83.00 | 79.00 | 82.00 | 6,244,200 | 0 |
| 24-May-2023 | 83.00 | 83.00 | 81.00 | 82.00 | 1,702,700 | 0 |
| 23-May-2023 | 82.00 | 85.00 | 81.00 | 82.00 | 4,004,800 | 0 |
| 22-May-2023 | 82.00 | 83.00 | 80.00 | 81.00 | 2,002,300 | 0 |
| 19-May-2023 | 82.00 | 83.00 | 81.00 | 82.00 | 2,934,300 | 0 |
| 17-May-2023 | 82.00 | 83.00 | 80.00 | 82.00 | 3,786,100 | 0 |
| 16-May-2023 | 83.00 | 85.00 | 80.00 | 82.00 | 6,106,800 | 0 |
| 15-May-2023 | 79.00 | 86.00 | 79.00 | 84.00 | 6,242,400 | 0 |
| 12-May-2023 | 81.00 | 89.00 | 81.00 | 84.00 | 11,978,500 | 0 |
| 11-May-2023 | 85.00 | 90.00 | 85.00 | 87.00 | 9,111,600 | 0 |
| 10-May-2023 | 78.00 | 85.00 | 77.00 | 85.00 | 22,349,000 | 0 |
| 09-May-2023 | 76.00 | 80.00 | 76.00 | 78.00 | 25,663,500 | 0 |
| 08-May-2023 | 81.00 | 81.00 | 81.00 | 81.00 | 11,300,100 | 0 |
| 05-May-2023 | 93.00 | 93.00 | 87.00 | 87.00 | 13,783,900 | 0 |
| 04-May-2023 | 99.00 | 100.00 | 93.00 | 93.00 | 13,384,600 | 0 |
| 03-May-2023 | 94.00 | 102.00 | 94.00 | 99.00 | 8,576,500 | 0 |
| 02-May-2023 | 108.00 | 108.00 | 101.00 | 101.00 | 31,088,000 | 0 |
| 28-Apr-2023 | 108.00 | 110.00 | 107.00 | 108.00 | 2,376,200 | 0 |
| 27-Apr-2023 | 107.00 | 110.00 | 106.00 | 107.00 | 3,752,700 | 0 |
| 26-Apr-2023 | 106.00 | 107.00 | 105.00 | 107.00 | 1,884,200 | 0 |
| 18-Apr-2023 | 107.00 | 107.00 | 104.00 | 106.00 | 3,704,400 | 0 |
| 17-Apr-2023 | 108.00 | 110.00 | 106.00 | 107.00 | 2,269,900 | 0 |
| 14-Apr-2023 | 109.00 | 110.00 | 107.00 | 108.00 | 1,662,000 | 0 |
| 13-Apr-2023 | 108.00 | 110.00 | 108.00 | 108.00 | 2,235,800 | 0 |
| 12-Apr-2023 | 111.00 | 112.00 | 107.00 | 108.00 | 3,134,800 | 0 |
| 11-Apr-2023 | 109.00 | 111.00 | 109.00 | 110.00 | 3,027,100 | 0 |
| 10-Apr-2023 | 111.00 | 111.00 | 107.00 | 109.00 | 2,815,300 | 0 |
| 06-Apr-2023 | 110.00 | 112.00 | 106.00 | 109.00 | 4,770,200 | 0 |
| 05-Apr-2023 | 110.00 | 114.00 | 109.00 | 110.00 | 7,473,500 | 0 |
| 04-Apr-2023 | 110.00 | 111.00 | 108.00 | 109.00 | 2,426,000 | 0 |
| 03-Apr-2023 | 111.00 | 112.00 | 109.00 | 111.00 | 1,621,400 | 0 |
| 31-Mar-2023 | 111.00 | 114.00 | 109.00 | 110.00 | 7,668,100 | 0 |
| 30-Mar-2023 | 114.00 | 114.00 | 110.00 | 110.00 | 5,797,100 | 0 |
| 29-Mar-2023 | 115.00 | 115.00 | 112.00 | 114.00 | 6,719,100 | 0 |
| 28-Mar-2023 | 112.00 | 119.00 | 111.00 | 115.00 | 27,640,400 | 0 |
| 27-Mar-2023 | 116.00 | 116.00 | 111.00 | 111.00 | 4,952,600 | 0 |
| 24-Mar-2023 | 113.00 | 116.00 | 112.00 | 113.00 | 6,688,500 | 0 |
| 21-Mar-2023 | 109.00 | 116.00 | 107.00 | 113.00 | 17,158,000 | 0 |
| 20-Mar-2023 | 107.00 | 109.00 | 105.00 | 107.00 | 2,995,000 | 0 |
| 17-Mar-2023 | 102.00 | 110.00 | 102.00 | 106.00 | 13,746,700 | 0 |
| 16-Mar-2023 | 109.00 | 110.00 | 102.00 | 103.00 | 7,806,600 | 0 |
| 15-Mar-2023 | 112.00 | 114.00 | 108.00 | 109.00 | 3,050,800 | 0 |
| 14-Mar-2023 | 111.00 | 114.00 | 110.00 | 111.00 | 3,858,900 | 0 |
| 13-Mar-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 3,434,800 | 0 |
| 10-Mar-2023 | 114.00 | 114.00 | 111.00 | 114.00 | 5,835,000 | 0 |
| 09-Mar-2023 | 114.00 | 116.00 | 113.00 | 113.00 | 2,158,900 | 0 |
| 08-Mar-2023 | 119.00 | 119.00 | 113.00 | 114.00 | 9,341,300 | 0 |
| 07-Mar-2023 | 120.00 | 120.00 | 115.00 | 119.00 | 9,336,800 | 0 |
| 06-Mar-2023 | 122.00 | 122.00 | 118.00 | 119.00 | 5,526,100 | 0 |
| 03-Mar-2023 | 121.00 | 123.00 | 120.00 | 122.00 | 2,076,900 | 0 |
| 02-Mar-2023 | 122.00 | 124.00 | 119.00 | 122.00 | 5,905,200 | 0 |
| 01-Mar-2023 | 121.00 | 123.00 | 119.00 | 121.00 | 5,657,400 | 0 |
| 28-Feb-2023 | 124.00 | 124.00 | 121.00 | 121.00 | 7,553,100 | 0 |
| 27-Feb-2023 | 126.00 | 126.00 | 121.00 | 123.00 | 4,497,400 | 0 |
| 24-Feb-2023 | 123.00 | 125.00 | 120.00 | 124.00 | 4,534,400 | 0 |
| 23-Feb-2023 | 121.00 | 125.00 | 120.00 | 123.00 | 9,533,600 | 0 |
| 22-Feb-2023 | 120.00 | 126.00 | 118.00 | 121.00 | 13,819,700 | 0 |
| 21-Feb-2023 | 119.00 | 125.00 | 118.00 | 120.00 | 28,999,400 | 0 |
| 20-Feb-2023 | 120.00 | 121.00 | 116.00 | 117.00 | 6,759,400 | 0 |
| 17-Feb-2023 | 119.00 | 123.00 | 119.00 | 120.00 | 7,445,200 | 0 |
| 16-Feb-2023 | 124.00 | 125.00 | 118.00 | 119.00 | 14,490,500 | 0 |
| 15-Feb-2023 | 124.00 | 129.00 | 123.00 | 124.00 | 19,429,700 | 0 |
| 14-Feb-2023 | 125.00 | 126.00 | 123.00 | 124.00 | 4,873,000 | 0 |
| 13-Feb-2023 | 127.00 | 129.00 | 125.00 | 125.00 | 16,873,000 | 0 |
| 10-Feb-2023 | 127.00 | 129.00 | 125.00 | 126.00 | 16,816,400 | 0 |
| 09-Feb-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 4,850,400 | 0 |
| 08-Feb-2023 | 128.00 | 130.00 | 125.00 | 125.00 | 15,728,300 | 0 |
| 07-Feb-2023 | 124.00 | 127.00 | 122.00 | 127.00 | 14,101,700 | 0 |
| 06-Feb-2023 | 131.00 | 131.00 | 125.00 | 126.00 | 10,096,700 | 0 |
| 03-Feb-2023 | 131.00 | 135.00 | 127.00 | 129.00 | 22,230,000 | 0 |
| 02-Feb-2023 | 133.00 | 137.00 | 129.00 | 132.00 | 29,131,500 | 0 |
| 01-Feb-2023 | 131.00 | 137.00 | 131.00 | 134.00 | 73,594,600 | 0 |
| 31-Jan-2023 | 131.00 | 135.00 | 129.00 | 131.00 | 36,558,500 | 0 |
| 30-Jan-2023 | 127.00 | 130.00 | 126.00 | 130.00 | 16,803,400 | 0 |
| 27-Jan-2023 | 123.00 | 128.00 | 123.00 | 127.00 | 13,907,600 | 0 |
| 26-Jan-2023 | 132.00 | 132.00 | 122.00 | 123.00 | 17,665,800 | 0 |
| 25-Jan-2023 | 126.00 | 132.00 | 123.00 | 125.00 | 21,589,600 | 0 |
| 24-Jan-2023 | 129.00 | 133.00 | 125.00 | 126.00 | 22,871,100 | 0 |
| 20-Jan-2023 | 135.00 | 136.00 | 126.00 | 129.00 | 34,149,700 | 0 |
| 19-Jan-2023 | 129.00 | 139.00 | 128.00 | 133.00 | 119,812,000 | 0 |
| 18-Jan-2023 | 131.00 | 131.00 | 123.00 | 127.00 | 38,784,700 | 0 |
| 17-Jan-2023 | 123.00 | 132.00 | 122.00 | 130.00 | 54,322,900 | 0 |
| 16-Jan-2023 | 128.00 | 135.00 | 121.00 | 123.00 | 76,512,800 | 0 |
| 13-Jan-2023 | 112.00 | 130.00 | 111.00 | 128.00 | 82,439,200 | 0 |
| 12-Jan-2023 | 116.00 | 118.00 | 109.00 | 111.00 | 52,494,000 | 0 |
| 11-Jan-2023 | 102.00 | 116.00 | 102.00 | 114.00 | 26,271,400 | 0 |
| 10-Jan-2023 | 104.00 | 104.00 | 101.00 | 102.00 | 3,305,900 | 0 |
| 09-Jan-2023 | 103.00 | 105.00 | 102.00 | 103.00 | 4,274,500 | 0 |
| 06-Jan-2023 | 101.00 | 103.00 | 99.00 | 102.00 | 5,235,000 | 0 |
| 05-Jan-2023 | 107.00 | 107.00 | 101.00 | 101.00 | 8,487,200 | 0 |
| 04-Jan-2023 | 106.00 | 112.00 | 105.00 | 107.00 | 39,331,000 | 0 |
| 03-Jan-2023 | 102.00 | 106.00 | 102.00 | 104.00 | 2,676,900 | 0 |
| 02-Jan-2023 | 104.00 | 105.00 | 102.00 | 102.00 | 2,349,700 | 0 |
| 30-Dec-2022 | 105.00 | 106.00 | 103.00 | 103.00 | 2,135,200 | 0 |