| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 28,400.00 | 28,775.00 | 28,100.00 | 28,100.00 | 1,709,400 | 0 |
| 06-Jun-2023 | 28,575.00 | 28,900.00 | 28,175.00 | 28,400.00 | 1,970,900 | 0 |
| 05-Jun-2023 | 27,250.00 | 28,700.00 | 27,225.00 | 28,575.00 | 3,585,800 | 0 |
| 31-May-2023 | 27,450.00 | 27,900.00 | 27,000.00 | 27,000.00 | 13,495,400 | 0 |
| 30-May-2023 | 27,400.00 | 27,575.00 | 27,150.00 | 27,450.00 | 720,200 | 0 |
| 29-May-2023 | 27,575.00 | 27,750.00 | 27,075.00 | 27,400.00 | 708,400 | 0 |
| 26-May-2023 | 27,175.00 | 27,700.00 | 27,175.00 | 27,575.00 | 1,127,200 | 0 |
| 25-May-2023 | 27,600.00 | 27,750.00 | 27,175.00 | 27,175.00 | 1,865,900 | 0 |
| 24-May-2023 | 27,700.00 | 28,000.00 | 27,600.00 | 27,600.00 | 1,037,300 | 0 |
| 23-May-2023 | 28,200.00 | 28,350.00 | 27,475.00 | 27,650.00 | 2,486,600 | 0 |
| 22-May-2023 | 27,850.00 | 28,425.00 | 27,850.00 | 28,200.00 | 1,130,300 | 0 |
| 19-May-2023 | 28,700.00 | 28,700.00 | 27,800.00 | 27,850.00 | 1,491,500 | 0 |
| 17-May-2023 | 28,800.00 | 28,950.00 | 28,325.00 | 28,700.00 | 865,100 | 0 |
| 16-May-2023 | 29,000.00 | 29,100.00 | 28,575.00 | 28,875.00 | 1,030,700 | 0 |
| 15-May-2023 | 27,975.00 | 29,100.00 | 27,875.00 | 29,000.00 | 1,912,600 | 0 |
| 12-May-2023 | 28,400.00 | 28,550.00 | 27,450.00 | 27,850.00 | 1,957,300 | 0 |
| 11-May-2023 | 29,500.00 | 29,975.00 | 28,300.00 | 28,500.00 | 4,516,900 | 0 |
| 10-May-2023 | 28,825.00 | 30,050.00 | 28,750.00 | 29,800.00 | 5,059,900 | 0 |
| 09-May-2023 | 28,875.00 | 29,000.00 | 28,600.00 | 28,825.00 | 1,719,600 | 0 |
| 08-May-2023 | 28,550.00 | 28,975.00 | 28,550.00 | 28,875.00 | 2,815,200 | 0 |
| 05-May-2023 | 28,150.00 | 28,550.00 | 27,800.00 | 28,525.00 | 2,458,600 | 0 |
| 04-May-2023 | 28,000.00 | 28,750.00 | 28,000.00 | 28,075.00 | 1,772,900 | 0 |
| 03-May-2023 | 27,800.00 | 28,850.00 | 27,400.00 | 28,150.00 | 2,921,400 | 0 |
| 02-May-2023 | 28,475.00 | 29,200.00 | 27,500.00 | 27,550.00 | 2,759,800 | 0 |
| 28-Apr-2023 | 26,200.00 | 29,350.00 | 25,900.00 | 28,450.00 | 11,811,500 | 0 |
| 27-Apr-2023 | 25,650.00 | 26,600.00 | 25,350.00 | 26,200.00 | 3,942,700 | 0 |
| 26-Apr-2023 | 24,650.00 | 25,900.00 | 24,400.00 | 25,700.00 | 2,888,500 | 0 |
| 18-Apr-2023 | 24,300.00 | 24,700.00 | 23,800.00 | 24,700.00 | 1,068,400 | 0 |
| 17-Apr-2023 | 24,750.00 | 24,750.00 | 24,100.00 | 24,300.00 | 483,300 | 0 |
| 14-Apr-2023 | 24,350.00 | 24,675.00 | 23,900.00 | 24,600.00 | 1,502,400 | 0 |
| 13-Apr-2023 | 24,525.00 | 24,700.00 | 24,050.00 | 24,325.00 | 1,279,700 | 0 |
| 12-Apr-2023 | 25,350.00 | 25,350.00 | 24,500.00 | 24,500.00 | 1,725,400 | 0 |
| 11-Apr-2023 | 25,475.00 | 25,600.00 | 25,000.00 | 25,175.00 | 905,500 | 0 |
| 10-Apr-2023 | 25,675.00 | 26,000.00 | 25,450.00 | 25,475.00 | 630,000 | 0 |
| 06-Apr-2023 | 25,150.00 | 25,975.00 | 25,150.00 | 25,650.00 | 1,311,500 | 0 |
| 05-Apr-2023 | 25,025.00 | 25,375.00 | 25,025.00 | 25,150.00 | 388,900 | 0 |
| 04-Apr-2023 | 25,200.00 | 25,425.00 | 24,750.00 | 25,025.00 | 1,208,600 | 0 |
| 03-Apr-2023 | 26,000.00 | 26,200.00 | 25,175.00 | 25,175.00 | 1,117,000 | 0 |
| 31-Mar-2023 | 27,000.00 | 27,025.00 | 25,525.00 | 26,000.00 | 2,351,600 | 0 |
| 30-Mar-2023 | 26,400.00 | 27,100.00 | 26,400.00 | 26,775.00 | 3,085,500 | 0 |
| 29-Mar-2023 | 25,600.00 | 26,550.00 | 25,525.00 | 26,450.00 | 3,152,600 | 0 |
| 28-Mar-2023 | 24,800.00 | 25,600.00 | 24,750.00 | 25,600.00 | 1,600,800 | 0 |
| 27-Mar-2023 | 24,600.00 | 25,000.00 | 24,475.00 | 24,625.00 | 1,213,600 | 0 |
| 24-Mar-2023 | 24,450.00 | 24,750.00 | 23,875.00 | 24,625.00 | 2,566,800 | 0 |
| 21-Mar-2023 | 25,125.00 | 25,125.00 | 24,300.00 | 24,450.00 | 1,267,000 | 0 |
| 20-Mar-2023 | 25,550.00 | 25,750.00 | 25,025.00 | 25,025.00 | 414,600 | 0 |
| 17-Mar-2023 | 24,850.00 | 25,500.00 | 24,850.00 | 25,500.00 | 1,316,100 | 0 |
| 16-Mar-2023 | 25,350.00 | 25,500.00 | 24,350.00 | 25,000.00 | 1,346,400 | 0 |
| 15-Mar-2023 | 24,700.00 | 25,275.00 | 24,700.00 | 25,100.00 | 1,268,900 | 0 |
| 14-Mar-2023 | 25,325.00 | 25,350.00 | 24,600.00 | 24,600.00 | 1,558,500 | 0 |
| 13-Mar-2023 | 25,800.00 | 26,000.00 | 25,050.00 | 25,325.00 | 1,528,200 | 0 |
| 10-Mar-2023 | 25,700.00 | 26,300.00 | 25,375.00 | 26,175.00 | 1,540,500 | 0 |
| 09-Mar-2023 | 26,200.00 | 26,450.00 | 25,475.00 | 25,800.00 | 1,656,700 | 0 |
| 08-Mar-2023 | 25,500.00 | 26,200.00 | 25,275.00 | 26,200.00 | 1,177,200 | 0 |
| 07-Mar-2023 | 26,525.00 | 26,625.00 | 25,550.00 | 25,550.00 | 1,156,400 | 0 |
| 06-Mar-2023 | 26,050.00 | 26,900.00 | 26,025.00 | 26,600.00 | 3,660,800 | 0 |
| 03-Mar-2023 | 25,175.00 | 26,200.00 | 25,125.00 | 25,700.00 | 2,270,200 | 0 |
| 02-Mar-2023 | 23,775.00 | 25,225.00 | 23,125.00 | 25,175.00 | 2,341,600 | 0 |
| 01-Mar-2023 | 25,000.00 | 25,250.00 | 23,550.00 | 23,900.00 | 3,408,600 | 0 |
| 28-Feb-2023 | 25,300.00 | 25,650.00 | 24,575.00 | 25,000.00 | 2,235,600 | 0 |
| 27-Feb-2023 | 26,075.00 | 26,075.00 | 24,925.00 | 25,300.00 | 1,560,900 | 0 |
| 24-Feb-2023 | 25,400.00 | 26,175.00 | 25,400.00 | 26,075.00 | 962,400 | 0 |
| 23-Feb-2023 | 26,050.00 | 26,550.00 | 25,325.00 | 25,400.00 | 1,274,300 | 0 |
| 22-Feb-2023 | 27,200.00 | 27,200.00 | 26,025.00 | 26,050.00 | 2,255,900 | 0 |
| 21-Feb-2023 | 26,325.00 | 27,400.00 | 26,325.00 | 27,200.00 | 3,683,000 | 0 |
| 20-Feb-2023 | 26,400.00 | 26,725.00 | 26,175.00 | 26,325.00 | 816,100 | 0 |
| 17-Feb-2023 | 25,850.00 | 26,575.00 | 25,400.00 | 26,375.00 | 2,572,800 | 0 |
| 16-Feb-2023 | 26,525.00 | 26,825.00 | 25,850.00 | 25,875.00 | 972,200 | 0 |
| 15-Feb-2023 | 26,650.00 | 26,950.00 | 26,350.00 | 26,525.00 | 611,800 | 0 |
| 14-Feb-2023 | 26,350.00 | 27,250.00 | 26,325.00 | 26,650.00 | 1,520,200 | 0 |
| 13-Feb-2023 | 26,800.00 | 27,125.00 | 26,000.00 | 26,300.00 | 2,410,700 | 0 |
| 10-Feb-2023 | 26,950.00 | 27,350.00 | 26,300.00 | 26,825.00 | 3,319,100 | 0 |
| 09-Feb-2023 | 25,275.00 | 27,450.00 | 25,025.00 | 26,950.00 | 8,392,300 | 0 |
| 08-Feb-2023 | 24,800.00 | 25,300.00 | 24,375.00 | 25,275.00 | 2,875,400 | 0 |
| 07-Feb-2023 | 23,350.00 | 24,800.00 | 23,150.00 | 24,800.00 | 3,047,800 | 0 |
| 06-Feb-2023 | 23,700.00 | 24,450.00 | 23,000.00 | 23,300.00 | 2,311,800 | 0 |
| 03-Feb-2023 | 25,300.00 | 25,550.00 | 23,600.00 | 23,850.00 | 4,990,700 | 0 |
| 02-Feb-2023 | 24,025.00 | 25,475.00 | 24,025.00 | 25,300.00 | 5,272,200 | 0 |
| 01-Feb-2023 | 22,900.00 | 24,150.00 | 22,900.00 | 24,000.00 | 3,867,000 | 0 |
| 31-Jan-2023 | 22,000.00 | 23,500.00 | 22,000.00 | 23,000.00 | 5,104,200 | 0 |
| 30-Jan-2023 | 21,800.00 | 22,550.00 | 21,800.00 | 22,100.00 | 3,018,800 | 0 |
| 27-Jan-2023 | 22,275.00 | 22,825.00 | 21,600.00 | 21,900.00 | 3,299,900 | 0 |
| 26-Jan-2023 | 20,050.00 | 22,925.00 | 20,050.00 | 22,275.00 | 9,301,600 | 0 |
| 25-Jan-2023 | 18,800.00 | 20,200.00 | 18,800.00 | 20,050.00 | 6,297,800 | 0 |
| 24-Jan-2023 | 17,250.00 | 19,300.00 | 17,125.00 | 18,800.00 | 3,410,200 | 0 |
| 20-Jan-2023 | 17,100.00 | 17,325.00 | 17,100.00 | 17,125.00 | 522,000 | 0 |
| 19-Jan-2023 | 17,025.00 | 17,225.00 | 17,025.00 | 17,100.00 | 646,100 | 0 |
| 18-Jan-2023 | 17,250.00 | 17,400.00 | 16,950.00 | 17,025.00 | 656,200 | 0 |
| 17-Jan-2023 | 16,925.00 | 17,900.00 | 16,925.00 | 17,175.00 | 1,184,800 | 0 |
| 16-Jan-2023 | 17,300.00 | 17,325.00 | 16,725.00 | 16,925.00 | 853,500 | 0 |
| 13-Jan-2023 | 17,350.00 | 17,700.00 | 17,300.00 | 17,300.00 | 250,400 | 0 |
| 12-Jan-2023 | 17,275.00 | 17,575.00 | 17,275.00 | 17,350.00 | 279,700 | 0 |
| 11-Jan-2023 | 17,475.00 | 17,600.00 | 17,225.00 | 17,275.00 | 376,100 | 0 |
| 10-Jan-2023 | 17,775.00 | 17,800.00 | 17,125.00 | 17,475.00 | 631,400 | 0 |
| 09-Jan-2023 | 17,800.00 | 18,075.00 | 17,525.00 | 17,800.00 | 678,700 | 0 |
| 06-Jan-2023 | 16,600.00 | 17,900.00 | 16,550.00 | 17,775.00 | 1,231,100 | 0 |
| 05-Jan-2023 | 17,650.00 | 17,650.00 | 16,500.00 | 16,600.00 | 2,318,100 | 0 |
| 04-Jan-2023 | 18,025.00 | 18,050.00 | 17,500.00 | 17,625.00 | 1,397,300 | 0 |
| 03-Jan-2023 | 18,050.00 | 18,075.00 | 18,000.00 | 18,000.00 | 320,200 | 0 |
| 02-Jan-2023 | 18,000.00 | 18,150.00 | 18,000.00 | 18,025.00 | 218,600 | 0 |