| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 72.00 | 72.00 | 68.00 | 69.00 | 319,600 | 0 |
| 06-Jun-2023 | 70.00 | 73.00 | 68.00 | 69.00 | 1,432,000 | 0 |
| 05-Jun-2023 | 69.00 | 70.00 | 67.00 | 69.00 | 732,700 | 0 |
| 31-May-2023 | 68.00 | 70.00 | 65.00 | 69.00 | 1,146,400 | 0 |
| 30-May-2023 | 68.00 | 69.00 | 67.00 | 68.00 | 508,800 | 0 |
| 29-May-2023 | 66.00 | 69.00 | 64.00 | 68.00 | 1,281,900 | 0 |
| 26-May-2023 | 66.00 | 66.00 | 64.00 | 66.00 | 7,700 | 0 |
| 25-May-2023 | 69.00 | 69.00 | 64.00 | 66.00 | 199,100 | 0 |
| 24-May-2023 | 66.00 | 66.00 | 64.00 | 66.00 | 204,400 | 0 |
| 23-May-2023 | 67.00 | 67.00 | 64.00 | 66.00 | 503,400 | 0 |
| 22-May-2023 | 65.00 | 65.00 | 63.00 | 65.00 | 490,300 | 0 |
| 19-May-2023 | 64.00 | 66.00 | 64.00 | 65.00 | 223,500 | 0 |
| 17-May-2023 | 65.00 | 71.00 | 63.00 | 65.00 | 5,459,800 | 0 |
| 16-May-2023 | 65.00 | 65.00 | 64.00 | 64.00 | 237,200 | 0 |
| 15-May-2023 | 65.00 | 65.00 | 62.00 | 65.00 | 250,100 | 0 |
| 12-May-2023 | 69.00 | 69.00 | 62.00 | 62.00 | 1,134,000 | 0 |
| 11-May-2023 | 66.00 | 66.00 | 63.00 | 65.00 | 59,800 | 0 |
| 10-May-2023 | 66.00 | 66.00 | 63.00 | 65.00 | 68,100 | 0 |
| 09-May-2023 | 67.00 | 67.00 | 63.00 | 65.00 | 418,700 | 0 |
| 08-May-2023 | 65.00 | 65.00 | 62.00 | 65.00 | 234,900 | 0 |
| 05-May-2023 | 66.00 | 66.00 | 62.00 | 64.00 | 80,200 | 0 |
| 04-May-2023 | 67.00 | 67.00 | 62.00 | 64.00 | 91,200 | 0 |
| 03-May-2023 | 65.00 | 65.00 | 62.00 | 62.00 | 503,800 | 0 |
| 02-May-2023 | 64.00 | 65.00 | 60.00 | 64.00 | 2,759,600 | 0 |
| 28-Apr-2023 | 67.00 | 67.00 | 63.00 | 64.00 | 747,700 | 0 |
| 27-Apr-2023 | 69.00 | 69.00 | 64.00 | 66.00 | 172,800 | 0 |
| 26-Apr-2023 | 70.00 | 70.00 | 63.00 | 65.00 | 2,159,300 | 0 |
| 18-Apr-2023 | 71.00 | 71.00 | 65.00 | 67.00 | 801,000 | 0 |
| 17-Apr-2023 | 70.00 | 70.00 | 66.00 | 66.00 | 1,070,500 | 0 |
| 14-Apr-2023 | 85.00 | 85.00 | 68.00 | 68.00 | 1,968,700 | 0 |
| 13-Apr-2023 | 66.00 | 72.00 | 66.00 | 69.00 | 3,479,600 | 0 |
| 12-Apr-2023 | 64.00 | 86.00 | 64.00 | 70.00 | 44,944,700 | 0 |
| 11-Apr-2023 | 64.00 | 72.00 | 64.00 | 67.00 | 1,753,200 | 0 |
| 10-Apr-2023 | 65.00 | 70.00 | 65.00 | 68.00 | 3,663,500 | 0 |
| 06-Apr-2023 | 63.00 | 69.00 | 62.00 | 65.00 | 3,012,700 | 0 |
| 05-Apr-2023 | 66.00 | 69.00 | 62.00 | 64.00 | 3,130,800 | 0 |
| 04-Apr-2023 | 56.00 | 72.00 | 56.00 | 66.00 | 21,161,200 | 0 |
| 03-Apr-2023 | 56.00 | 57.00 | 54.00 | 56.00 | 375,800 | 0 |
| 31-Mar-2023 | 56.00 | 56.00 | 55.00 | 56.00 | 72,000 | 0 |
| 30-Mar-2023 | 56.00 | 56.00 | 54.00 | 55.00 | 113,300 | 0 |
| 29-Mar-2023 | 56.00 | 57.00 | 54.00 | 55.00 | 346,100 | 0 |
| 28-Mar-2023 | 55.00 | 57.00 | 54.00 | 56.00 | 702,000 | 0 |
| 27-Mar-2023 | 56.00 | 56.00 | 53.00 | 55.00 | 735,800 | 0 |
| 24-Mar-2023 | 55.00 | 57.00 | 54.00 | 56.00 | 480,300 | 0 |
| 21-Mar-2023 | 54.00 | 55.00 | 53.00 | 55.00 | 1,194,600 | 0 |
| 20-Mar-2023 | 55.00 | 55.00 | 53.00 | 54.00 | 2,175,700 | 0 |
| 17-Mar-2023 | 54.00 | 55.00 | 52.00 | 55.00 | 1,361,900 | 0 |
| 16-Mar-2023 | 55.00 | 55.00 | 52.00 | 54.00 | 1,631,300 | 0 |
| 15-Mar-2023 | 55.00 | 55.00 | 53.00 | 55.00 | 745,300 | 0 |
| 14-Mar-2023 | 57.00 | 57.00 | 54.00 | 55.00 | 414,700 | 0 |
| 13-Mar-2023 | 60.00 | 60.00 | 56.00 | 56.00 | 796,500 | 0 |
| 10-Mar-2023 | 59.00 | 61.00 | 59.00 | 60.00 | 136,100 | 0 |
| 09-Mar-2023 | 60.00 | 62.00 | 59.00 | 59.00 | 453,500 | 0 |
| 08-Mar-2023 | 62.00 | 63.00 | 58.00 | 60.00 | 903,100 | 0 |
| 07-Mar-2023 | 64.00 | 66.00 | 61.00 | 62.00 | 459,500 | 0 |
| 06-Mar-2023 | 66.00 | 66.00 | 64.00 | 64.00 | 287,500 | 0 |
| 03-Mar-2023 | 67.00 | 67.00 | 66.00 | 66.00 | 264,000 | 0 |
| 02-Mar-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 119,500 | 0 |
| 01-Mar-2023 | 69.00 | 69.00 | 65.00 | 67.00 | 1,013,300 | 0 |
| 28-Feb-2023 | 67.00 | 69.00 | 66.00 | 69.00 | 106,900 | 0 |
| 27-Feb-2023 | 68.00 | 70.00 | 67.00 | 67.00 | 360,300 | 0 |
| 24-Feb-2023 | 71.00 | 71.00 | 68.00 | 69.00 | 635,100 | 0 |
| 23-Feb-2023 | 70.00 | 72.00 | 70.00 | 71.00 | 493,300 | 0 |
| 22-Feb-2023 | 70.00 | 72.00 | 70.00 | 70.00 | 130,100 | 0 |
| 21-Feb-2023 | 71.00 | 71.00 | 70.00 | 70.00 | 186,000 | 0 |
| 20-Feb-2023 | 71.00 | 72.00 | 70.00 | 71.00 | 673,700 | 0 |
| 17-Feb-2023 | 72.00 | 72.00 | 71.00 | 71.00 | 177,600 | 0 |
| 16-Feb-2023 | 73.00 | 74.00 | 70.00 | 72.00 | 284,000 | 0 |
| 15-Feb-2023 | 71.00 | 72.00 | 70.00 | 72.00 | 362,000 | 0 |
| 14-Feb-2023 | 71.00 | 72.00 | 70.00 | 71.00 | 103,400 | 0 |
| 13-Feb-2023 | 73.00 | 73.00 | 70.00 | 71.00 | 593,700 | 0 |
| 10-Feb-2023 | 74.00 | 74.00 | 71.00 | 73.00 | 286,600 | 0 |
| 09-Feb-2023 | 75.00 | 76.00 | 73.00 | 73.00 | 222,700 | 0 |
| 08-Feb-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 196,600 | 0 |
| 07-Feb-2023 | 73.00 | 77.00 | 73.00 | 74.00 | 254,600 | 0 |
| 06-Feb-2023 | 77.00 | 77.00 | 73.00 | 73.00 | 531,800 | 0 |
| 03-Feb-2023 | 77.00 | 77.00 | 74.00 | 76.00 | 375,100 | 0 |
| 02-Feb-2023 | 74.00 | 77.00 | 72.00 | 74.00 | 290,800 | 0 |
| 01-Feb-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 41,600 | 0 |
| 31-Jan-2023 | 74.00 | 74.00 | 74.00 | 74.00 | 8,800 | 0 |
| 30-Jan-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 43,000 | 0 |
| 27-Jan-2023 | 75.00 | 76.00 | 74.00 | 75.00 | 172,300 | 0 |
| 26-Jan-2023 | 75.00 | 75.00 | 74.00 | 75.00 | 77,900 | 0 |
| 25-Jan-2023 | 73.00 | 75.00 | 72.00 | 74.00 | 352,100 | 0 |
| 24-Jan-2023 | 73.00 | 75.00 | 72.00 | 73.00 | 252,400 | 0 |
| 20-Jan-2023 | 72.00 | 74.00 | 72.00 | 73.00 | 118,300 | 0 |
| 19-Jan-2023 | 73.00 | 74.00 | 70.00 | 72.00 | 269,000 | 0 |
| 18-Jan-2023 | 72.00 | 75.00 | 70.00 | 73.00 | 253,500 | 0 |
| 17-Jan-2023 | 75.00 | 75.00 | 73.00 | 73.00 | 182,900 | 0 |
| 16-Jan-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 280,100 | 0 |
| 13-Jan-2023 | 75.00 | 75.00 | 72.00 | 74.00 | 119,300 | 0 |
| 12-Jan-2023 | 71.00 | 74.00 | 70.00 | 72.00 | 194,800 | 0 |
| 11-Jan-2023 | 73.00 | 76.00 | 70.00 | 72.00 | 834,000 | 0 |
| 10-Jan-2023 | 75.00 | 77.00 | 73.00 | 73.00 | 304,400 | 0 |
| 09-Jan-2023 | 77.00 | 77.00 | 73.00 | 75.00 | 187,200 | 0 |
| 06-Jan-2023 | 76.00 | 77.00 | 74.00 | 75.00 | 845,500 | 0 |
| 05-Jan-2023 | 78.00 | 78.00 | 76.00 | 76.00 | 1,385,500 | 0 |
| 04-Jan-2023 | 79.00 | 79.00 | 78.00 | 78.00 | 318,600 | 0 |
| 03-Jan-2023 | 79.00 | 80.00 | 77.00 | 79.00 | 960,900 | 0 |
| 02-Jan-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 316,700 | 0 |