| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 83.00 | 88.00 | 82.00 | 85.00 | 25,016,800 | 0 |
| 05-Jun-2023 | 83.00 | 85.00 | 83.00 | 83.00 | 3,239,100 | 0 |
| 31-May-2023 | 84.00 | 85.00 | 82.00 | 83.00 | 3,856,400 | 0 |
| 30-May-2023 | 83.00 | 86.00 | 83.00 | 84.00 | 2,865,500 | 0 |
| 29-May-2023 | 84.00 | 87.00 | 83.00 | 83.00 | 5,661,500 | 0 |
| 26-May-2023 | 85.00 | 86.00 | 83.00 | 84.00 | 2,242,900 | 0 |
| 25-May-2023 | 83.00 | 90.00 | 83.00 | 84.00 | 25,687,400 | 0 |
| 24-May-2023 | 84.00 | 84.00 | 82.00 | 83.00 | 4,405,300 | 0 |
| 23-May-2023 | 83.00 | 85.00 | 82.00 | 84.00 | 3,954,700 | 0 |
| 22-May-2023 | 87.00 | 88.00 | 82.00 | 82.00 | 8,980,300 | 0 |
| 19-May-2023 | 90.00 | 91.00 | 86.00 | 87.00 | 7,427,700 | 0 |
| 17-May-2023 | 89.00 | 93.00 | 88.00 | 90.00 | 20,832,400 | 0 |
| 16-May-2023 | 90.00 | 93.00 | 89.00 | 89.00 | 12,875,600 | 0 |
| 15-May-2023 | 90.00 | 90.00 | 88.00 | 90.00 | 5,247,900 | 0 |
| 12-May-2023 | 91.00 | 91.00 | 89.00 | 89.00 | 5,222,400 | 0 |
| 11-May-2023 | 93.00 | 93.00 | 90.00 | 91.00 | 3,737,600 | 0 |
| 10-May-2023 | 90.00 | 95.00 | 90.00 | 92.00 | 29,654,500 | 0 |
| 09-May-2023 | 89.00 | 91.00 | 89.00 | 90.00 | 5,512,800 | 0 |
| 08-May-2023 | 91.00 | 92.00 | 88.00 | 88.00 | 6,427,500 | 0 |
| 05-May-2023 | 91.00 | 91.00 | 88.00 | 90.00 | 5,743,900 | 0 |
| 04-May-2023 | 91.00 | 93.00 | 89.00 | 91.00 | 5,334,300 | 0 |
| 03-May-2023 | 91.00 | 92.00 | 89.00 | 91.00 | 4,824,300 | 0 |
| 02-May-2023 | 94.00 | 95.00 | 88.00 | 91.00 | 17,117,800 | 0 |
| 28-Apr-2023 | 94.00 | 97.00 | 93.00 | 94.00 | 23,154,600 | 0 |
| 27-Apr-2023 | 92.00 | 93.00 | 91.00 | 93.00 | 3,732,700 | 0 |
| 26-Apr-2023 | 90.00 | 95.00 | 89.00 | 92.00 | 21,959,000 | 0 |
| 18-Apr-2023 | 93.00 | 93.00 | 89.00 | 89.00 | 8,183,700 | 0 |
| 17-Apr-2023 | 95.00 | 95.00 | 92.00 | 93.00 | 7,695,600 | 0 |
| 14-Apr-2023 | 94.00 | 99.00 | 94.00 | 95.00 | 25,968,100 | 0 |
| 13-Apr-2023 | 98.00 | 101.00 | 92.00 | 94.00 | 37,554,300 | 0 |
| 12-Apr-2023 | 102.00 | 103.00 | 97.00 | 97.00 | 26,105,400 | 0 |
| 11-Apr-2023 | 103.00 | 103.00 | 101.00 | 102.00 | 10,729,000 | 0 |
| 10-Apr-2023 | 101.00 | 107.00 | 101.00 | 102.00 | 28,424,500 | 0 |
| 06-Apr-2023 | 103.00 | 103.00 | 100.00 | 101.00 | 10,951,900 | 0 |
| 05-Apr-2023 | 101.00 | 106.00 | 100.00 | 102.00 | 46,556,500 | 0 |
| 04-Apr-2023 | 104.00 | 104.00 | 100.00 | 100.00 | 29,027,900 | 0 |
| 03-Apr-2023 | 97.00 | 106.00 | 97.00 | 103.00 | 92,218,000 | 0 |
| 31-Mar-2023 | 94.00 | 98.00 | 94.00 | 95.00 | 10,782,800 | 0 |
| 30-Mar-2023 | 96.00 | 96.00 | 94.00 | 94.00 | 8,105,800 | 0 |
| 29-Mar-2023 | 95.00 | 101.00 | 92.00 | 96.00 | 32,172,500 | 0 |
| 28-Mar-2023 | 97.00 | 101.00 | 94.00 | 95.00 | 19,702,400 | 0 |
| 27-Mar-2023 | 91.00 | 98.00 | 90.00 | 98.00 | 18,145,900 | 0 |
| 24-Mar-2023 | 88.00 | 95.00 | 87.00 | 90.00 | 7,876,300 | 0 |
| 21-Mar-2023 | 88.00 | 90.00 | 87.00 | 88.00 | 3,669,500 | 0 |
| 20-Mar-2023 | 90.00 | 90.00 | 87.00 | 87.00 | 4,978,200 | 0 |
| 17-Mar-2023 | 82.00 | 90.00 | 82.00 | 90.00 | 7,352,200 | 0 |
| 16-Mar-2023 | 89.00 | 90.00 | 83.00 | 84.00 | 7,530,100 | 0 |
| 15-Mar-2023 | 91.00 | 93.00 | 89.00 | 89.00 | 7,358,000 | 0 |
| 14-Mar-2023 | 95.00 | 99.00 | 89.00 | 90.00 | 27,356,200 | 0 |
| 13-Mar-2023 | 102.00 | 103.00 | 95.00 | 95.00 | 35,873,200 | 0 |
| 10-Mar-2023 | 104.00 | 107.00 | 102.00 | 102.00 | 10,696,500 | 0 |
| 09-Mar-2023 | 106.00 | 107.00 | 102.00 | 103.00 | 13,580,200 | 0 |
| 08-Mar-2023 | 107.00 | 107.00 | 101.00 | 105.00 | 16,606,400 | 0 |
| 07-Mar-2023 | 110.00 | 112.00 | 106.00 | 107.00 | 16,775,800 | 0 |
| 06-Mar-2023 | 108.00 | 110.00 | 105.00 | 110.00 | 9,341,900 | 0 |
| 03-Mar-2023 | 108.00 | 111.00 | 105.00 | 106.00 | 15,586,100 | 0 |
| 02-Mar-2023 | 111.00 | 112.00 | 108.00 | 108.00 | 10,031,500 | 0 |
| 01-Mar-2023 | 108.00 | 113.00 | 107.00 | 110.00 | 15,670,300 | 0 |
| 28-Feb-2023 | 114.00 | 116.00 | 108.00 | 108.00 | 30,650,600 | 0 |
| 27-Feb-2023 | 113.00 | 119.00 | 113.00 | 114.00 | 55,483,900 | 0 |
| 24-Feb-2023 | 108.00 | 117.00 | 107.00 | 113.00 | 100,337,700 | 0 |
| 23-Feb-2023 | 103.00 | 108.00 | 103.00 | 108.00 | 19,997,500 | 0 |
| 22-Feb-2023 | 107.00 | 109.00 | 103.00 | 103.00 | 13,846,700 | 0 |
| 21-Feb-2023 | 110.00 | 111.00 | 106.00 | 107.00 | 27,857,000 | 0 |
| 20-Feb-2023 | 112.00 | 116.00 | 110.00 | 110.00 | 45,800,900 | 0 |
| 17-Feb-2023 | 110.00 | 114.00 | 108.00 | 111.00 | 72,912,600 | 0 |
| 16-Feb-2023 | 105.00 | 109.00 | 101.00 | 108.00 | 55,034,100 | 0 |
| 15-Feb-2023 | 102.00 | 106.00 | 102.00 | 104.00 | 17,671,400 | 0 |
| 14-Feb-2023 | 100.00 | 106.00 | 100.00 | 102.00 | 20,857,600 | 0 |
| 13-Feb-2023 | 97.00 | 103.00 | 96.00 | 100.00 | 15,939,500 | 0 |
| 10-Feb-2023 | 105.00 | 106.00 | 98.00 | 98.00 | 50,048,300 | 0 |
| 09-Feb-2023 | 106.00 | 111.00 | 103.00 | 105.00 | 42,294,000 | 0 |
| 08-Feb-2023 | 101.00 | 113.00 | 100.00 | 105.00 | 122,456,700 | 0 |
| 07-Feb-2023 | 109.00 | 114.00 | 107.00 | 107.00 | 18,678,700 | 0 |
| 06-Feb-2023 | 123.00 | 125.00 | 115.00 | 115.00 | 40,644,500 | 0 |
| 03-Feb-2023 | 121.00 | 126.00 | 119.00 | 123.00 | 58,391,500 | 0 |
| 02-Feb-2023 | 123.00 | 123.00 | 120.00 | 120.00 | 27,125,800 | 0 |
| 01-Feb-2023 | 122.00 | 128.00 | 121.00 | 122.00 | 102,400,500 | 0 |
| 31-Jan-2023 | 115.00 | 126.00 | 113.00 | 124.00 | 281,516,400 | 0 |
| 30-Jan-2023 | 112.00 | 119.00 | 110.00 | 114.00 | 63,706,900 | 0 |
| 27-Jan-2023 | 115.00 | 116.00 | 107.00 | 110.00 | 37,547,300 | 0 |
| 26-Jan-2023 | 115.00 | 121.00 | 112.00 | 114.00 | 100,862,300 | 0 |
| 25-Jan-2023 | 109.00 | 118.00 | 105.00 | 115.00 | 113,948,200 | 0 |
| 24-Jan-2023 | 103.00 | 114.00 | 103.00 | 108.00 | 52,675,000 | 0 |
| 20-Jan-2023 | 114.00 | 116.00 | 102.00 | 103.00 | 58,641,800 | 0 |
| 19-Jan-2023 | 100.00 | 122.00 | 94.00 | 109.00 | 440,488,700 | 0 |
| 18-Jan-2023 | 79.00 | 104.00 | 78.00 | 100.00 | 193,671,800 | 0 |
| 17-Jan-2023 | 78.00 | 80.00 | 77.00 | 79.00 | 5,283,800 | 0 |
| 16-Jan-2023 | 77.00 | 79.00 | 76.00 | 78.00 | 3,111,300 | 0 |
| 13-Jan-2023 | 76.00 | 78.00 | 76.00 | 77.00 | 3,916,400 | 0 |
| 12-Jan-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 3,014,400 | 0 |
| 11-Jan-2023 | 73.00 | 76.00 | 73.00 | 75.00 | 4,523,200 | 0 |
| 10-Jan-2023 | 78.00 | 79.00 | 73.00 | 74.00 | 8,232,600 | 0 |
| 09-Jan-2023 | 80.00 | 81.00 | 77.00 | 78.00 | 7,632,900 | 0 |
| 06-Jan-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 5,639,100 | 0 |
| 05-Jan-2023 | 87.00 | 87.00 | 79.00 | 79.00 | 11,722,400 | 0 |
| 04-Jan-2023 | 84.00 | 86.00 | 83.00 | 84.00 | 7,042,100 | 0 |
| 03-Jan-2023 | 83.00 | 86.00 | 82.00 | 84.00 | 13,919,100 | 0 |
| 02-Jan-2023 | 81.00 | 83.00 | 81.00 | 83.00 | 5,903,900 | 0 |
| 30-Dec-2022 | 81.00 | 82.00 | 80.00 | 81.00 | 4,873,000 | 0 |