| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 11,400.00 | 11,550.00 | 11,250.00 | 11,300.00 | 16,325,200 | 0 |
| 05-Jun-2023 | 11,575.00 | 11,575.00 | 11,325.00 | 11,550.00 | 19,610,600 | 0 |
| 31-May-2023 | 11,300.00 | 11,700.00 | 11,250.00 | 11,700.00 | 55,219,100 | 0 |
| 30-May-2023 | 11,200.00 | 11,325.00 | 11,175.00 | 11,200.00 | 11,956,500 | 0 |
| 29-May-2023 | 11,200.00 | 11,250.00 | 11,150.00 | 11,175.00 | 7,607,500 | 0 |
| 26-May-2023 | 11,200.00 | 11,250.00 | 11,175.00 | 11,200.00 | 9,079,400 | 0 |
| 25-May-2023 | 11,200.00 | 11,275.00 | 11,175.00 | 11,200.00 | 16,498,000 | 0 |
| 24-May-2023 | 11,175.00 | 11,250.00 | 11,150.00 | 11,200.00 | 10,976,800 | 0 |
| 23-May-2023 | 11,000.00 | 11,350.00 | 10,975.00 | 11,175.00 | 16,962,200 | 0 |
| 22-May-2023 | 10,950.00 | 11,075.00 | 10,950.00 | 11,000.00 | 18,449,000 | 0 |
| 19-May-2023 | 11,050.00 | 11,050.00 | 10,925.00 | 10,950.00 | 13,878,600 | 0 |
| 17-May-2023 | 11,075.00 | 11,075.00 | 10,925.00 | 11,000.00 | 9,627,800 | 0 |
| 16-May-2023 | 11,000.00 | 11,025.00 | 10,950.00 | 11,000.00 | 6,701,500 | 0 |
| 15-May-2023 | 10,900.00 | 11,125.00 | 10,900.00 | 11,000.00 | 11,802,100 | 0 |
| 12-May-2023 | 10,900.00 | 10,975.00 | 10,850.00 | 10,875.00 | 3,636,400 | 0 |
| 11-May-2023 | 10,900.00 | 10,975.00 | 10,775.00 | 10,975.00 | 4,074,000 | 0 |
| 10-May-2023 | 10,925.00 | 11,050.00 | 10,850.00 | 10,900.00 | 4,090,800 | 0 |
| 09-May-2023 | 11,025.00 | 11,125.00 | 10,925.00 | 11,000.00 | 12,832,600 | 0 |
| 08-May-2023 | 10,875.00 | 11,050.00 | 10,850.00 | 11,025.00 | 16,280,400 | 0 |
| 05-May-2023 | 10,800.00 | 10,875.00 | 10,700.00 | 10,875.00 | 15,775,700 | 0 |
| 04-May-2023 | 10,700.00 | 10,850.00 | 10,625.00 | 10,800.00 | 8,644,600 | 0 |
| 03-May-2023 | 10,625.00 | 10,850.00 | 10,575.00 | 10,750.00 | 19,269,600 | 0 |
| 02-May-2023 | 10,550.00 | 10,550.00 | 10,325.00 | 10,400.00 | 5,413,700 | 0 |
| 28-Apr-2023 | 10,250.00 | 10,575.00 | 10,200.00 | 10,575.00 | 9,935,000 | 0 |
| 27-Apr-2023 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 4,748,200 | 0 |
| 26-Apr-2023 | 10,100.00 | 10,350.00 | 10,000.00 | 10,200.00 | 11,287,900 | 0 |
| 18-Apr-2023 | 10,225.00 | 10,325.00 | 10,150.00 | 10,200.00 | 4,165,200 | 0 |
| 17-Apr-2023 | 10,125.00 | 10,225.00 | 10,025.00 | 10,225.00 | 4,558,000 | 0 |
| 14-Apr-2023 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 4,102,000 | 0 |
| 13-Apr-2023 | 10,075.00 | 10,375.00 | 10,075.00 | 10,250.00 | 3,551,000 | 0 |
| 12-Apr-2023 | 10,175.00 | 10,175.00 | 10,025.00 | 10,050.00 | 3,379,700 | 0 |
| 11-Apr-2023 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 1,579,100 | 0 |
| 10-Apr-2023 | 10,050.00 | 10,075.00 | 10,000.00 | 10,075.00 | 2,263,100 | 0 |
| 06-Apr-2023 | 10,125.00 | 10,125.00 | 9,975.00 | 10,075.00 | 2,480,300 | 0 |
| 05-Apr-2023 | 10,200.00 | 10,200.00 | 10,025.00 | 10,125.00 | 4,243,900 | 0 |
| 04-Apr-2023 | 9,975.00 | 10,200.00 | 9,850.00 | 10,200.00 | 6,696,500 | 0 |
| 03-Apr-2023 | 9,975.00 | 9,975.00 | 9,850.00 | 9,975.00 | 3,949,200 | 0 |
| 31-Mar-2023 | 9,875.00 | 10,000.00 | 9,850.00 | 9,975.00 | 4,672,700 | 0 |
| 30-Mar-2023 | 9,975.00 | 9,975.00 | 9,825.00 | 9,875.00 | 5,282,600 | 0 |
| 29-Mar-2023 | 10,100.00 | 10,125.00 | 9,975.00 | 9,975.00 | 5,013,700 | 0 |
| 28-Mar-2023 | 10,000.00 | 10,200.00 | 9,975.00 | 10,100.00 | 5,237,500 | 0 |
| 27-Mar-2023 | 10,000.00 | 10,025.00 | 9,875.00 | 9,975.00 | 2,852,200 | 0 |
| 24-Mar-2023 | 9,650.00 | 10,125.00 | 9,625.00 | 9,975.00 | 7,244,800 | 0 |
| 21-Mar-2023 | 9,625.00 | 9,725.00 | 9,550.00 | 9,700.00 | 3,073,600 | 0 |
| 20-Mar-2023 | 9,550.00 | 9,625.00 | 9,450.00 | 9,625.00 | 2,151,300 | 0 |
| 17-Mar-2023 | 9,500.00 | 9,800.00 | 9,500.00 | 9,550.00 | 8,527,800 | 0 |
| 16-Mar-2023 | 9,300.00 | 9,600.00 | 9,275.00 | 9,400.00 | 5,112,400 | 0 |
| 15-Mar-2023 | 9,650.00 | 9,725.00 | 9,325.00 | 9,325.00 | 4,882,400 | 0 |
| 14-Mar-2023 | 9,650.00 | 9,725.00 | 9,600.00 | 9,650.00 | 2,627,200 | 0 |
| 13-Mar-2023 | 9,725.00 | 9,875.00 | 9,650.00 | 9,650.00 | 1,858,700 | 0 |
| 10-Mar-2023 | 9,800.00 | 9,975.00 | 9,625.00 | 9,750.00 | 3,436,700 | 0 |
| 09-Mar-2023 | 9,800.00 | 9,925.00 | 9,750.00 | 9,800.00 | 1,450,100 | 0 |
| 08-Mar-2023 | 9,975.00 | 9,975.00 | 9,800.00 | 9,800.00 | 4,646,700 | 0 |
| 07-Mar-2023 | 9,750.00 | 10,175.00 | 9,650.00 | 9,975.00 | 10,589,900 | 0 |
| 06-Mar-2023 | 9,700.00 | 9,850.00 | 9,700.00 | 9,750.00 | 4,757,200 | 0 |
| 03-Mar-2023 | 9,850.00 | 9,900.00 | 9,725.00 | 9,725.00 | 4,486,000 | 0 |
| 02-Mar-2023 | 9,875.00 | 9,875.00 | 9,700.00 | 9,850.00 | 9,145,000 | 0 |
| 01-Mar-2023 | 10,125.00 | 10,125.00 | 9,750.00 | 9,900.00 | 11,688,400 | 0 |
| 28-Feb-2023 | 10,000.00 | 10,125.00 | 9,900.00 | 10,125.00 | 6,041,600 | 0 |
| 27-Feb-2023 | 10,125.00 | 10,150.00 | 10,000.00 | 10,050.00 | 3,355,700 | 0 |
| 24-Feb-2023 | 10,200.00 | 10,250.00 | 10,150.00 | 10,175.00 | 1,169,200 | 0 |
| 23-Feb-2023 | 10,225.00 | 10,300.00 | 10,150.00 | 10,225.00 | 2,221,800 | 0 |
| 22-Feb-2023 | 10,300.00 | 10,300.00 | 10,100.00 | 10,225.00 | 1,786,400 | 0 |
| 21-Feb-2023 | 10,350.00 | 10,450.00 | 10,250.00 | 10,300.00 | 2,415,800 | 0 |
| 20-Feb-2023 | 10,350.00 | 10,350.00 | 10,175.00 | 10,350.00 | 1,671,600 | 0 |
| 17-Feb-2023 | 10,200.00 | 10,400.00 | 10,150.00 | 10,350.00 | 2,249,400 | 0 |
| 16-Feb-2023 | 10,325.00 | 10,325.00 | 10,125.00 | 10,200.00 | 3,145,300 | 0 |
| 15-Feb-2023 | 10,325.00 | 10,400.00 | 10,250.00 | 10,300.00 | 2,018,800 | 0 |
| 14-Feb-2023 | 10,350.00 | 10,500.00 | 10,275.00 | 10,300.00 | 8,167,300 | 0 |
| 13-Feb-2023 | 10,300.00 | 10,575.00 | 10,275.00 | 10,275.00 | 9,716,000 | 0 |
| 10-Feb-2023 | 10,250.00 | 10,375.00 | 10,250.00 | 10,300.00 | 2,206,800 | 0 |
| 09-Feb-2023 | 10,325.00 | 10,400.00 | 10,250.00 | 10,300.00 | 3,348,000 | 0 |
| 08-Feb-2023 | 10,250.00 | 10,425.00 | 10,250.00 | 10,325.00 | 1,465,900 | 0 |
| 07-Feb-2023 | 10,300.00 | 10,400.00 | 10,275.00 | 10,275.00 | 1,421,900 | 0 |
| 06-Feb-2023 | 10,450.00 | 10,475.00 | 10,275.00 | 10,275.00 | 3,375,400 | 0 |
| 03-Feb-2023 | 10,250.00 | 10,500.00 | 10,225.00 | 10,475.00 | 6,290,200 | 0 |
| 02-Feb-2023 | 10,375.00 | 10,400.00 | 10,225.00 | 10,250.00 | 3,471,900 | 0 |
| 01-Feb-2023 | 10,125.00 | 10,375.00 | 10,125.00 | 10,375.00 | 6,394,700 | 0 |
| 31-Jan-2023 | 10,100.00 | 10,375.00 | 10,025.00 | 10,100.00 | 19,385,600 | 0 |
| 30-Jan-2023 | 10,000.00 | 10,175.00 | 9,950.00 | 10,100.00 | 3,962,300 | 0 |
| 27-Jan-2023 | 10,075.00 | 10,125.00 | 9,925.00 | 10,000.00 | 6,769,700 | 0 |
| 26-Jan-2023 | 10,425.00 | 10,425.00 | 10,000.00 | 10,075.00 | 11,211,000 | 0 |
| 25-Jan-2023 | 10,400.00 | 10,450.00 | 10,300.00 | 10,425.00 | 1,422,900 | 0 |
| 24-Jan-2023 | 10,475.00 | 10,475.00 | 10,275.00 | 10,400.00 | 1,978,500 | 0 |
| 20-Jan-2023 | 10,500.00 | 10,525.00 | 10,325.00 | 10,500.00 | 2,174,100 | 0 |
| 19-Jan-2023 | 10,475.00 | 10,500.00 | 10,375.00 | 10,500.00 | 3,508,100 | 0 |
| 18-Jan-2023 | 10,350.00 | 10,475.00 | 10,325.00 | 10,475.00 | 1,468,700 | 0 |
| 17-Jan-2023 | 10,325.00 | 10,500.00 | 10,300.00 | 10,350.00 | 3,597,900 | 0 |
| 16-Jan-2023 | 10,450.00 | 10,475.00 | 10,200.00 | 10,400.00 | 4,400,700 | 0 |
| 13-Jan-2023 | 10,450.00 | 10,475.00 | 10,300.00 | 10,450.00 | 6,858,700 | 0 |
| 12-Jan-2023 | 10,525.00 | 10,525.00 | 10,300.00 | 10,450.00 | 5,439,200 | 0 |
| 11-Jan-2023 | 10,200.00 | 10,600.00 | 10,200.00 | 10,525.00 | 10,176,300 | 0 |
| 10-Jan-2023 | 10,225.00 | 10,275.00 | 10,150.00 | 10,200.00 | 12,903,700 | 0 |
| 09-Jan-2023 | 10,150.00 | 10,275.00 | 10,150.00 | 10,200.00 | 5,829,300 | 0 |
| 06-Jan-2023 | 10,225.00 | 10,300.00 | 10,100.00 | 10,175.00 | 6,288,100 | 0 |
| 05-Jan-2023 | 10,100.00 | 10,225.00 | 9,875.00 | 10,225.00 | 3,774,400 | 0 |
| 04-Jan-2023 | 10,225.00 | 10,250.00 | 10,025.00 | 10,100.00 | 3,973,100 | 0 |
| 03-Jan-2023 | 10,100.00 | 10,300.00 | 10,100.00 | 10,175.00 | 3,169,800 | 0 |
| 02-Jan-2023 | 9,975.00 | 10,200.00 | 9,975.00 | 10,150.00 | 1,201,400 | 0 |
| 30-Dec-2022 | 10,175.00 | 10,175.00 | 10,000.00 | 10,000.00 | 1,958,000 | 0 |