| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 69.00 | 70.00 | 66.00 | 67.00 | 83,140,900 | 0 |
| 05-Jun-2023 | 69.00 | 72.00 | 67.00 | 69.00 | 189,870,700 | 0 |
| 31-May-2023 | 73.00 | 73.00 | 65.00 | 69.00 | 465,665,400 | 0 |
| 30-May-2023 | 60.00 | 67.00 | 58.00 | 67.00 | 205,057,400 | 0 |
| 29-May-2023 | 65.00 | 66.00 | 61.00 | 61.00 | 130,246,400 | 0 |
| 26-May-2023 | 74.00 | 74.00 | 64.00 | 65.00 | 604,112,500 | 0 |
| 25-May-2023 | 68.00 | 68.00 | 66.00 | 68.00 | 170,091,600 | 0 |
| 24-May-2023 | 60.00 | 62.00 | 60.00 | 62.00 | 132,377,000 | 0 |
| 23-May-2023 | 52.00 | 57.00 | 51.00 | 57.00 | 386,159,500 | 0 |
| 22-May-2023 | 50.00 | 53.00 | 50.00 | 52.00 | 230,079,800 | 0 |
| 19-May-2023 | 54.00 | 54.00 | 51.00 | 51.00 | 337,686,900 | 0 |
| 17-May-2023 | 58.00 | 58.00 | 54.00 | 54.00 | 268,469,300 | 0 |
| 16-May-2023 | 63.00 | 63.00 | 58.00 | 58.00 | 284,222,000 | 0 |
| 15-May-2023 | 62.00 | 64.00 | 61.00 | 62.00 | 27,383,100 | 0 |
| 12-May-2023 | 63.00 | 63.00 | 61.00 | 63.00 | 26,529,900 | 0 |
| 11-May-2023 | 61.00 | 64.00 | 61.00 | 63.00 | 17,340,500 | 0 |
| 10-May-2023 | 65.00 | 65.00 | 62.00 | 64.00 | 44,554,300 | 0 |
| 09-May-2023 | 63.00 | 66.00 | 62.00 | 65.00 | 58,726,800 | 0 |
| 08-May-2023 | 59.00 | 64.00 | 59.00 | 64.00 | 53,227,000 | 0 |
| 05-May-2023 | 62.00 | 64.00 | 61.00 | 63.00 | 68,990,200 | 0 |
| 04-May-2023 | 62.00 | 63.00 | 60.00 | 61.00 | 59,004,600 | 0 |
| 03-May-2023 | 62.00 | 64.00 | 60.00 | 62.00 | 102,775,500 | 0 |
| 02-May-2023 | 67.00 | 67.00 | 63.00 | 64.00 | 148,231,700 | 0 |
| 28-Apr-2023 | 66.00 | 67.00 | 65.00 | 67.00 | 46,869,900 | 0 |
| 27-Apr-2023 | 64.00 | 70.00 | 63.00 | 66.00 | 148,413,300 | 0 |
| 26-Apr-2023 | 66.00 | 67.00 | 62.00 | 64.00 | 66,965,200 | 0 |
| 18-Apr-2023 | 68.00 | 68.00 | 64.00 | 66.00 | 91,240,600 | 0 |
| 17-Apr-2023 | 68.00 | 69.00 | 67.00 | 68.00 | 46,124,200 | 0 |
| 14-Apr-2023 | 71.00 | 72.00 | 67.00 | 68.00 | 343,567,100 | 0 |
| 13-Apr-2023 | 71.00 | 72.00 | 70.00 | 71.00 | 33,736,300 | 0 |
| 12-Apr-2023 | 70.00 | 73.00 | 70.00 | 71.00 | 70,154,600 | 0 |
| 11-Apr-2023 | 71.00 | 71.00 | 69.00 | 70.00 | 70,613,000 | 0 |
| 10-Apr-2023 | 70.00 | 75.00 | 70.00 | 71.00 | 115,967,400 | 0 |
| 06-Apr-2023 | 75.00 | 76.00 | 73.00 | 75.00 | 40,938,900 | 0 |
| 05-Apr-2023 | 77.00 | 78.00 | 75.00 | 75.00 | 43,932,300 | 0 |
| 04-Apr-2023 | 78.00 | 79.00 | 76.00 | 77.00 | 44,239,600 | 0 |
| 03-Apr-2023 | 77.00 | 80.00 | 73.00 | 77.00 | 79,993,700 | 0 |
| 31-Mar-2023 | 73.00 | 79.00 | 73.00 | 74.00 | 245,876,300 | 0 |
| 30-Mar-2023 | 81.00 | 83.00 | 78.00 | 78.00 | 179,164,000 | 0 |
| 29-Mar-2023 | 78.00 | 83.00 | 78.00 | 83.00 | 34,986,600 | 0 |
| 28-Mar-2023 | 78.00 | 82.00 | 78.00 | 80.00 | 34,556,500 | 0 |
| 27-Mar-2023 | 77.00 | 81.00 | 77.00 | 80.00 | 30,041,300 | 0 |
| 24-Mar-2023 | 79.00 | 79.00 | 75.00 | 79.00 | 48,731,100 | 0 |
| 21-Mar-2023 | 76.00 | 77.00 | 75.00 | 77.00 | 29,527,800 | 0 |
| 20-Mar-2023 | 78.00 | 79.00 | 75.00 | 76.00 | 35,169,300 | 0 |
| 17-Mar-2023 | 77.00 | 79.00 | 75.00 | 78.00 | 46,443,900 | 0 |
| 16-Mar-2023 | 83.00 | 83.00 | 77.00 | 77.00 | 180,293,100 | 0 |
| 15-Mar-2023 | 82.00 | 84.00 | 81.00 | 82.00 | 49,081,100 | 0 |
| 14-Mar-2023 | 86.00 | 87.00 | 82.00 | 82.00 | 94,322,100 | 0 |
| 13-Mar-2023 | 84.00 | 87.00 | 84.00 | 86.00 | 62,013,300 | 0 |
| 10-Mar-2023 | 88.00 | 89.00 | 83.00 | 84.00 | 138,356,400 | 0 |
| 09-Mar-2023 | 89.00 | 90.00 | 88.00 | 89.00 | 30,208,500 | 0 |
| 08-Mar-2023 | 89.00 | 91.00 | 87.00 | 89.00 | 78,807,300 | 0 |
| 07-Mar-2023 | 89.00 | 91.00 | 87.00 | 89.00 | 127,275,100 | 0 |
| 06-Mar-2023 | 84.00 | 90.00 | 84.00 | 89.00 | 174,865,600 | 0 |
| 03-Mar-2023 | 82.00 | 86.00 | 81.00 | 84.00 | 160,313,200 | 0 |
| 02-Mar-2023 | 87.00 | 87.00 | 82.00 | 83.00 | 245,489,300 | 0 |
| 01-Mar-2023 | 94.00 | 95.00 | 88.00 | 88.00 | 437,927,300 | 0 |
| 28-Feb-2023 | 96.00 | 97.00 | 93.00 | 94.00 | 116,289,200 | 0 |
| 27-Feb-2023 | 97.00 | 97.00 | 96.00 | 96.00 | 36,836,100 | 0 |
| 24-Feb-2023 | 99.00 | 99.00 | 96.00 | 97.00 | 196,374,500 | 0 |
| 23-Feb-2023 | 99.00 | 99.00 | 97.00 | 98.00 | 69,500,600 | 0 |
| 22-Feb-2023 | 100.00 | 100.00 | 98.00 | 98.00 | 102,012,000 | 0 |
| 21-Feb-2023 | 99.00 | 100.00 | 98.00 | 100.00 | 123,876,500 | 0 |
| 20-Feb-2023 | 97.00 | 99.00 | 96.00 | 99.00 | 192,638,300 | 0 |
| 17-Feb-2023 | 100.00 | 100.00 | 97.00 | 97.00 | 410,675,000 | 0 |
| 16-Feb-2023 | 98.00 | 106.00 | 97.00 | 98.00 | 1,667,936,200 | 0 |
| 15-Feb-2023 | 97.00 | 98.00 | 96.00 | 97.00 | 76,866,000 | 0 |
| 14-Feb-2023 | 98.00 | 98.00 | 96.00 | 96.00 | 246,572,200 | 0 |
| 13-Feb-2023 | 97.00 | 98.00 | 96.00 | 98.00 | 111,648,900 | 0 |
| 10-Feb-2023 | 98.00 | 99.00 | 96.00 | 97.00 | 154,116,800 | 0 |
| 09-Feb-2023 | 98.00 | 99.00 | 97.00 | 99.00 | 164,946,900 | 0 |
| 08-Feb-2023 | 100.00 | 101.00 | 98.00 | 98.00 | 167,451,100 | 0 |
| 07-Feb-2023 | 99.00 | 101.00 | 98.00 | 100.00 | 168,732,500 | 0 |
| 06-Feb-2023 | 98.00 | 100.00 | 98.00 | 99.00 | 202,509,200 | 0 |
| 03-Feb-2023 | 100.00 | 101.00 | 97.00 | 98.00 | 359,632,100 | 0 |
| 02-Feb-2023 | 100.00 | 103.00 | 97.00 | 99.00 | 405,148,900 | 0 |
| 01-Feb-2023 | 99.00 | 101.00 | 97.00 | 99.00 | 214,309,700 | 0 |
| 31-Jan-2023 | 98.00 | 100.00 | 93.00 | 98.00 | 157,759,500 | 0 |
| 30-Jan-2023 | 105.00 | 105.00 | 98.00 | 98.00 | 257,412,100 | 0 |
| 27-Jan-2023 | 107.00 | 107.00 | 104.00 | 105.00 | 81,719,000 | 0 |
| 26-Jan-2023 | 106.00 | 107.00 | 103.00 | 106.00 | 95,521,900 | 0 |
| 25-Jan-2023 | 103.00 | 106.00 | 101.00 | 105.00 | 88,704,900 | 0 |
| 24-Jan-2023 | 106.00 | 107.00 | 100.00 | 102.00 | 171,797,900 | 0 |
| 20-Jan-2023 | 106.00 | 110.00 | 104.00 | 106.00 | 205,119,500 | 0 |
| 19-Jan-2023 | 100.00 | 108.00 | 98.00 | 106.00 | 516,053,700 | 0 |
| 18-Jan-2023 | 110.00 | 110.00 | 94.00 | 100.00 | 1,555,636,400 | 0 |
| 17-Jan-2023 | 101.00 | 101.00 | 101.00 | 101.00 | 13,579,300 | 0 |
| 16-Jan-2023 | 110.00 | 110.00 | 108.00 | 108.00 | 8,579,900 | 0 |
| 13-Jan-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 9,389,900 | 0 |
| 12-Jan-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 4,222,400 | 0 |
| 11-Jan-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 9,284,800 | 0 |
| 10-Jan-2023 | 162.00 | 162.00 | 142.00 | 142.00 | 29,546,700 | 0 |
| 09-Jan-2023 | 152.00 | 159.00 | 152.00 | 152.00 | 133,805,400 | 0 |
| 06-Jan-2023 | 175.00 | 175.00 | 163.00 | 163.00 | 8,413,200 | 0 |
| 05-Jan-2023 | 177.00 | 183.00 | 175.00 | 175.00 | 13,209,400 | 0 |
| 04-Jan-2023 | 194.00 | 204.00 | 188.00 | 188.00 | 112,231,400 | 0 |
| 03-Jan-2023 | 204.00 | 224.00 | 190.00 | 202.00 | 231,656,400 | 0 |
| 02-Jan-2023 | 203.55 | 203.55 | 203.55 | 203.55 | 0 | 0 |
| 30-Dec-2022 | 203.55 | 203.55 | 203.55 | 203.55 | 0 | 0 |