| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 108.00 | 113.00 | 108.00 | 113.00 | 14,838,600 | 0 |
| 05-Jun-2023 | 107.00 | 109.00 | 105.00 | 109.00 | 15,097,800 | 0 |
| 31-May-2023 | 110.00 | 110.00 | 106.00 | 107.00 | 16,553,100 | 0 |
| 30-May-2023 | 112.00 | 113.00 | 110.00 | 110.00 | 6,297,600 | 0 |
| 29-May-2023 | 113.00 | 114.00 | 111.00 | 111.00 | 6,912,300 | 0 |
| 26-May-2023 | 113.00 | 115.00 | 109.00 | 113.00 | 16,680,700 | 0 |
| 25-May-2023 | 113.00 | 113.00 | 111.00 | 113.00 | 5,919,300 | 0 |
| 24-May-2023 | 112.00 | 116.00 | 109.00 | 112.00 | 22,092,600 | 0 |
| 23-May-2023 | 111.00 | 111.00 | 109.00 | 111.00 | 9,693,800 | 0 |
| 22-May-2023 | 107.00 | 111.00 | 107.00 | 110.00 | 15,525,700 | 0 |
| 19-May-2023 | 107.00 | 108.00 | 105.00 | 106.00 | 11,517,300 | 0 |
| 17-May-2023 | 106.00 | 108.00 | 105.00 | 108.00 | 7,447,200 | 0 |
| 16-May-2023 | 110.00 | 111.00 | 105.00 | 106.00 | 19,067,300 | 0 |
| 15-May-2023 | 111.00 | 114.00 | 108.00 | 110.00 | 15,406,500 | 0 |
| 12-May-2023 | 112.00 | 112.00 | 110.00 | 111.00 | 4,101,200 | 0 |
| 11-May-2023 | 115.00 | 116.00 | 110.00 | 111.00 | 10,915,800 | 0 |
| 10-May-2023 | 111.00 | 114.00 | 109.00 | 114.00 | 13,542,900 | 0 |
| 09-May-2023 | 113.00 | 119.00 | 110.00 | 111.00 | 38,553,000 | 0 |
| 08-May-2023 | 107.00 | 115.00 | 106.00 | 112.00 | 27,627,400 | 0 |
| 05-May-2023 | 106.00 | 109.00 | 105.00 | 106.00 | 11,660,800 | 0 |
| 04-May-2023 | 104.00 | 107.00 | 102.00 | 106.00 | 10,805,500 | 0 |
| 03-May-2023 | 106.00 | 115.00 | 104.00 | 104.00 | 31,736,300 | 0 |
| 02-May-2023 | 108.00 | 108.00 | 101.00 | 104.00 | 24,116,100 | 0 |
| 28-Apr-2023 | 101.00 | 108.00 | 100.00 | 107.00 | 46,735,400 | 0 |
| 27-Apr-2023 | 100.00 | 102.00 | 98.00 | 100.00 | 44,677,900 | 0 |
| 26-Apr-2023 | 100.00 | 102.00 | 98.00 | 100.00 | 43,099,400 | 0 |
| 18-Apr-2023 | 98.00 | 99.00 | 97.00 | 99.00 | 7,300,000 | 0 |
| 17-Apr-2023 | 98.00 | 100.00 | 97.00 | 97.00 | 7,136,500 | 0 |
| 14-Apr-2023 | 98.00 | 99.00 | 97.00 | 98.00 | 4,851,800 | 0 |
| 13-Apr-2023 | 98.00 | 99.00 | 97.00 | 97.00 | 10,052,700 | 0 |
| 12-Apr-2023 | 100.00 | 100.00 | 97.00 | 98.00 | 9,405,500 | 0 |
| 11-Apr-2023 | 96.00 | 103.00 | 95.00 | 99.00 | 72,454,200 | 0 |
| 10-Apr-2023 | 96.00 | 98.00 | 95.00 | 96.00 | 68,224,100 | 0 |
| 06-Apr-2023 | 95.00 | 96.00 | 94.00 | 96.00 | 65,420,300 | 0 |
| 05-Apr-2023 | 95.00 | 95.00 | 94.00 | 95.00 | 49,644,700 | 0 |
| 04-Apr-2023 | 93.00 | 95.00 | 92.00 | 94.00 | 9,232,600 | 0 |
| 03-Apr-2023 | 95.00 | 96.00 | 92.00 | 93.00 | 11,025,600 | 0 |
| 31-Mar-2023 | 95.00 | 96.00 | 94.00 | 95.00 | 6,950,400 | 0 |
| 30-Mar-2023 | 97.00 | 97.00 | 93.00 | 95.00 | 13,971,500 | 0 |
| 29-Mar-2023 | 98.00 | 99.00 | 96.00 | 97.00 | 7,140,500 | 0 |
| 28-Mar-2023 | 97.00 | 98.00 | 97.00 | 98.00 | 2,454,000 | 0 |
| 27-Mar-2023 | 96.00 | 98.00 | 95.00 | 97.00 | 4,060,200 | 0 |
| 24-Mar-2023 | 95.00 | 97.00 | 95.00 | 96.00 | 3,027,400 | 0 |
| 21-Mar-2023 | 94.00 | 98.00 | 94.00 | 95.00 | 2,302,400 | 0 |
| 20-Mar-2023 | 96.00 | 97.00 | 93.00 | 94.00 | 4,472,300 | 0 |
| 17-Mar-2023 | 92.00 | 97.00 | 92.00 | 96.00 | 4,071,900 | 0 |
| 16-Mar-2023 | 95.00 | 95.00 | 91.00 | 92.00 | 16,697,200 | 0 |
| 15-Mar-2023 | 96.00 | 98.00 | 92.00 | 95.00 | 13,594,000 | 0 |
| 14-Mar-2023 | 98.00 | 99.00 | 96.00 | 96.00 | 7,655,200 | 0 |
| 13-Mar-2023 | 98.00 | 98.00 | 95.00 | 98.00 | 5,893,400 | 0 |
| 10-Mar-2023 | 98.00 | 99.00 | 96.00 | 98.00 | 13,850,400 | 0 |
| 09-Mar-2023 | 98.00 | 99.00 | 97.00 | 98.00 | 5,761,900 | 0 |
| 08-Mar-2023 | 99.00 | 100.00 | 98.00 | 98.00 | 4,642,400 | 0 |
| 07-Mar-2023 | 101.00 | 102.00 | 99.00 | 99.00 | 7,272,400 | 0 |
| 06-Mar-2023 | 102.00 | 102.00 | 100.00 | 101.00 | 2,329,100 | 0 |
| 03-Mar-2023 | 101.00 | 102.00 | 101.00 | 102.00 | 3,457,600 | 0 |
| 02-Mar-2023 | 101.00 | 102.00 | 100.00 | 101.00 | 4,716,100 | 0 |
| 01-Mar-2023 | 101.00 | 101.00 | 100.00 | 100.00 | 6,254,100 | 0 |
| 28-Feb-2023 | 101.00 | 102.00 | 100.00 | 101.00 | 9,954,900 | 0 |
| 27-Feb-2023 | 101.00 | 103.00 | 100.00 | 101.00 | 6,649,200 | 0 |
| 24-Feb-2023 | 101.00 | 102.00 | 100.00 | 101.00 | 3,900,900 | 0 |
| 23-Feb-2023 | 101.00 | 102.00 | 100.00 | 101.00 | 5,733,900 | 0 |
| 22-Feb-2023 | 102.00 | 102.00 | 100.00 | 101.00 | 5,637,200 | 0 |
| 21-Feb-2023 | 102.00 | 103.00 | 101.00 | 101.00 | 3,883,100 | 0 |
| 20-Feb-2023 | 102.00 | 103.00 | 100.00 | 102.00 | 8,293,400 | 0 |
| 17-Feb-2023 | 103.00 | 104.00 | 101.00 | 102.00 | 4,253,400 | 0 |
| 16-Feb-2023 | 103.00 | 103.00 | 101.00 | 103.00 | 8,795,100 | 0 |
| 15-Feb-2023 | 104.00 | 104.00 | 102.00 | 103.00 | 4,312,700 | 0 |
| 14-Feb-2023 | 103.00 | 104.00 | 102.00 | 103.00 | 5,094,200 | 0 |
| 13-Feb-2023 | 102.00 | 107.00 | 101.00 | 102.00 | 23,990,600 | 0 |
| 10-Feb-2023 | 102.00 | 103.00 | 100.00 | 101.00 | 6,171,900 | 0 |
| 09-Feb-2023 | 103.00 | 105.00 | 102.00 | 102.00 | 5,696,800 | 0 |
| 08-Feb-2023 | 103.00 | 105.00 | 102.00 | 104.00 | 5,795,400 | 0 |
| 07-Feb-2023 | 104.00 | 105.00 | 102.00 | 104.00 | 7,024,800 | 0 |
| 06-Feb-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 11,697,500 | 0 |
| 03-Feb-2023 | 102.00 | 105.00 | 102.00 | 104.00 | 11,664,300 | 0 |
| 02-Feb-2023 | 102.00 | 104.00 | 101.00 | 102.00 | 11,769,100 | 0 |
| 01-Feb-2023 | 101.00 | 104.00 | 100.00 | 102.00 | 10,052,300 | 0 |
| 31-Jan-2023 | 101.00 | 103.00 | 100.00 | 100.00 | 6,863,500 | 0 |
| 30-Jan-2023 | 100.00 | 103.00 | 99.00 | 101.00 | 9,651,200 | 0 |
| 27-Jan-2023 | 100.00 | 108.00 | 99.00 | 100.00 | 38,448,500 | 0 |
| 26-Jan-2023 | 99.00 | 100.00 | 98.00 | 100.00 | 7,856,200 | 0 |
| 25-Jan-2023 | 98.00 | 100.00 | 97.00 | 99.00 | 6,007,100 | 0 |
| 24-Jan-2023 | 98.00 | 100.00 | 98.00 | 98.00 | 6,466,500 | 0 |
| 20-Jan-2023 | 99.00 | 100.00 | 98.00 | 98.00 | 9,281,700 | 0 |
| 19-Jan-2023 | 96.00 | 101.00 | 96.00 | 99.00 | 18,237,500 | 0 |
| 18-Jan-2023 | 97.00 | 98.00 | 96.00 | 97.00 | 6,446,700 | 0 |
| 17-Jan-2023 | 98.00 | 98.00 | 96.00 | 97.00 | 3,302,100 | 0 |
| 16-Jan-2023 | 97.00 | 98.00 | 95.00 | 97.00 | 8,402,300 | 0 |
| 13-Jan-2023 | 97.00 | 98.00 | 96.00 | 97.00 | 5,838,600 | 0 |
| 12-Jan-2023 | 96.00 | 98.00 | 96.00 | 97.00 | 4,528,700 | 0 |
| 11-Jan-2023 | 97.00 | 98.00 | 95.00 | 97.00 | 6,942,900 | 0 |
| 10-Jan-2023 | 98.00 | 98.00 | 95.00 | 97.00 | 13,436,600 | 0 |
| 09-Jan-2023 | 100.00 | 100.00 | 97.00 | 98.00 | 13,761,600 | 0 |
| 06-Jan-2023 | 100.00 | 100.00 | 98.00 | 99.00 | 11,821,300 | 0 |
| 05-Jan-2023 | 101.00 | 101.00 | 97.00 | 100.00 | 21,357,300 | 0 |
| 04-Jan-2023 | 102.00 | 103.00 | 100.00 | 101.00 | 8,622,400 | 0 |
| 03-Jan-2023 | 103.00 | 106.00 | 101.00 | 101.00 | 13,102,600 | 0 |
| 02-Jan-2023 | 99.00 | 104.00 | 98.00 | 103.00 | 23,863,000 | 0 |
| 30-Dec-2022 | 100.00 | 100.00 | 98.00 | 99.00 | 3,961,400 | 0 |