| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 5,325.00 | 5,400.00 | 5,300.00 | 5,375.00 | 141,600 | 0 |
| 06-Jun-2023 | 5,125.00 | 5,450.00 | 5,125.00 | 5,325.00 | 239,400 | 0 |
| 05-Jun-2023 | 5,100.00 | 5,175.00 | 5,100.00 | 5,150.00 | 324,200 | 0 |
| 31-May-2023 | 5,100.00 | 5,100.00 | 5,025.00 | 5,075.00 | 39,800 | 0 |
| 30-May-2023 | 5,100.00 | 5,100.00 | 5,050.00 | 5,100.00 | 18,500 | 0 |
| 29-May-2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 45,800 | 0 |
| 26-May-2023 | 5,075.00 | 5,100.00 | 5,050.00 | 5,075.00 | 42,900 | 0 |
| 25-May-2023 | 5,075.00 | 5,125.00 | 5,050.00 | 5,100.00 | 47,900 | 0 |
| 24-May-2023 | 5,150.00 | 5,175.00 | 5,100.00 | 5,125.00 | 125,700 | 0 |
| 23-May-2023 | 5,125.00 | 5,125.00 | 5,075.00 | 5,125.00 | 34,900 | 0 |
| 22-May-2023 | 5,150.00 | 5,175.00 | 5,075.00 | 5,125.00 | 221,800 | 0 |
| 19-May-2023 | 5,150.00 | 5,150.00 | 5,075.00 | 5,150.00 | 83,500 | 0 |
| 17-May-2023 | 5,150.00 | 5,200.00 | 5,050.00 | 5,150.00 | 60,600 | 0 |
| 16-May-2023 | 5,200.00 | 5,275.00 | 5,125.00 | 5,150.00 | 38,700 | 0 |
| 15-May-2023 | 5,150.00 | 5,250.00 | 5,050.00 | 5,200.00 | 94,100 | 0 |
| 12-May-2023 | 5,175.00 | 5,250.00 | 5,150.00 | 5,150.00 | 87,100 | 0 |
| 11-May-2023 | 5,200.00 | 5,200.00 | 5,125.00 | 5,150.00 | 109,800 | 0 |
| 10-May-2023 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 117,500 | 0 |
| 09-May-2023 | 5,100.00 | 5,150.00 | 5,050.00 | 5,150.00 | 93,900 | 0 |
| 08-May-2023 | 5,075.00 | 5,150.00 | 5,000.00 | 5,100.00 | 70,900 | 0 |
| 05-May-2023 | 5,075.00 | 5,075.00 | 4,900.00 | 5,075.00 | 34,500 | 0 |
| 04-May-2023 | 5,050.00 | 5,150.00 | 4,980.00 | 5,075.00 | 103,200 | 0 |
| 03-May-2023 | 5,200.00 | 5,300.00 | 5,000.00 | 5,050.00 | 84,900 | 0 |
| 02-May-2023 | 5,200.00 | 5,400.00 | 5,050.00 | 5,200.00 | 153,400 | 0 |
| 28-Apr-2023 | 4,750.00 | 5,550.00 | 4,710.00 | 5,200.00 | 321,500 | 0 |
| 27-Apr-2023 | 4,740.00 | 4,770.00 | 4,720.00 | 4,750.00 | 36,700 | 0 |
| 26-Apr-2023 | 4,700.00 | 4,760.00 | 4,700.00 | 4,740.00 | 37,100 | 0 |
| 18-Apr-2023 | 4,790.00 | 4,800.00 | 4,700.00 | 4,700.00 | 134,700 | 0 |
| 17-Apr-2023 | 4,800.00 | 4,800.00 | 4,770.00 | 4,790.00 | 42,500 | 0 |
| 14-Apr-2023 | 4,750.00 | 4,800.00 | 4,740.00 | 4,800.00 | 18,100 | 0 |
| 13-Apr-2023 | 4,740.00 | 4,750.00 | 4,720.00 | 4,740.00 | 10,000 | 0 |
| 12-Apr-2023 | 4,730.00 | 4,820.00 | 4,700.00 | 4,750.00 | 158,400 | 0 |
| 11-Apr-2023 | 4,720.00 | 4,760.00 | 4,700.00 | 4,730.00 | 200,600 | 0 |
| 10-Apr-2023 | 4,900.00 | 4,900.00 | 4,700.00 | 4,720.00 | 320,900 | 0 |
| 06-Apr-2023 | 4,820.00 | 4,850.00 | 4,780.00 | 4,820.00 | 27,900 | 0 |
| 05-Apr-2023 | 4,740.00 | 4,860.00 | 4,740.00 | 4,820.00 | 43,000 | 0 |
| 04-Apr-2023 | 4,800.00 | 4,900.00 | 4,700.00 | 4,740.00 | 173,300 | 0 |
| 03-Apr-2023 | 4,940.00 | 4,940.00 | 4,790.00 | 4,900.00 | 444,400 | 0 |
| 31-Mar-2023 | 5,450.00 | 5,450.00 | 5,150.00 | 5,150.00 | 143,300 | 0 |
| 30-Mar-2023 | 5,625.00 | 5,625.00 | 5,500.00 | 5,525.00 | 103,000 | 0 |
| 29-Mar-2023 | 5,500.00 | 5,625.00 | 5,500.00 | 5,625.00 | 47,200 | 0 |
| 28-Mar-2023 | 5,400.00 | 5,600.00 | 5,350.00 | 5,550.00 | 120,700 | 0 |
| 27-Mar-2023 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 21,000 | 0 |
| 24-Mar-2023 | 5,325.00 | 5,400.00 | 5,275.00 | 5,350.00 | 26,200 | 0 |
| 21-Mar-2023 | 5,300.00 | 5,350.00 | 5,275.00 | 5,350.00 | 8,300 | 0 |
| 20-Mar-2023 | 5,275.00 | 5,300.00 | 5,225.00 | 5,300.00 | 98,600 | 0 |
| 17-Mar-2023 | 5,250.00 | 5,350.00 | 5,250.00 | 5,350.00 | 22,000 | 0 |
| 16-Mar-2023 | 5,300.00 | 5,325.00 | 5,250.00 | 5,250.00 | 94,700 | 0 |
| 15-Mar-2023 | 5,350.00 | 5,425.00 | 5,325.00 | 5,400.00 | 27,500 | 0 |
| 14-Mar-2023 | 5,350.00 | 5,400.00 | 5,275.00 | 5,400.00 | 89,100 | 0 |
| 13-Mar-2023 | 5,400.00 | 5,400.00 | 5,325.00 | 5,400.00 | 58,000 | 0 |
| 10-Mar-2023 | 5,500.00 | 5,525.00 | 5,425.00 | 5,475.00 | 21,500 | 0 |
| 09-Mar-2023 | 5,450.00 | 5,550.00 | 5,425.00 | 5,500.00 | 17,500 | 0 |
| 08-Mar-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,400.00 | 45,800 | 0 |
| 07-Mar-2023 | 5,400.00 | 5,450.00 | 5,400.00 | 5,425.00 | 43,600 | 0 |
| 06-Mar-2023 | 5,500.00 | 5,575.00 | 5,400.00 | 5,400.00 | 65,400 | 0 |
| 03-Mar-2023 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 41,700 | 0 |
| 02-Mar-2023 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 22,500 | 0 |
| 01-Mar-2023 | 5,750.00 | 5,750.00 | 5,375.00 | 5,500.00 | 420,700 | 0 |
| 28-Feb-2023 | 5,850.00 | 5,900.00 | 5,750.00 | 5,750.00 | 117,300 | 0 |
| 27-Feb-2023 | 5,825.00 | 5,975.00 | 5,825.00 | 5,875.00 | 81,300 | 0 |
| 24-Feb-2023 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 65,100 | 0 |
| 23-Feb-2023 | 5,575.00 | 5,900.00 | 5,575.00 | 5,750.00 | 103,700 | 0 |
| 22-Feb-2023 | 5,500.00 | 5,625.00 | 5,500.00 | 5,575.00 | 17,200 | 0 |
| 21-Feb-2023 | 5,550.00 | 5,550.00 | 5,500.00 | 5,500.00 | 23,100 | 0 |
| 20-Feb-2023 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 57,200 | 0 |
| 17-Feb-2023 | 5,500.00 | 5,600.00 | 5,375.00 | 5,600.00 | 28,600 | 0 |
| 16-Feb-2023 | 5,475.00 | 5,550.00 | 5,475.00 | 5,500.00 | 16,900 | 0 |
| 15-Feb-2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,500.00 | 23,100 | 0 |
| 14-Feb-2023 | 5,500.00 | 5,575.00 | 5,450.00 | 5,550.00 | 29,900 | 0 |
| 13-Feb-2023 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 40,600 | 0 |
| 10-Feb-2023 | 5,525.00 | 5,525.00 | 5,400.00 | 5,400.00 | 55,300 | 0 |
| 09-Feb-2023 | 5,475.00 | 5,550.00 | 5,450.00 | 5,525.00 | 11,900 | 0 |
| 08-Feb-2023 | 5,550.00 | 5,550.00 | 5,500.00 | 5,500.00 | 34,600 | 0 |
| 07-Feb-2023 | 5,575.00 | 5,575.00 | 5,475.00 | 5,550.00 | 55,500 | 0 |
| 06-Feb-2023 | 5,600.00 | 5,600.00 | 5,500.00 | 5,575.00 | 22,800 | 0 |
| 03-Feb-2023 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 31,200 | 0 |
| 02-Feb-2023 | 5,600.00 | 5,700.00 | 5,500.00 | 5,625.00 | 52,800 | 0 |
| 01-Feb-2023 | 5,575.00 | 5,600.00 | 5,575.00 | 5,575.00 | 4,800 | 0 |
| 31-Jan-2023 | 5,525.00 | 5,525.00 | 5,500.00 | 5,525.00 | 9,500 | 0 |
| 30-Jan-2023 | 5,525.00 | 5,600.00 | 5,500.00 | 5,525.00 | 50,000 | 0 |
| 27-Jan-2023 | 5,425.00 | 5,600.00 | 5,425.00 | 5,525.00 | 89,800 | 0 |
| 26-Jan-2023 | 5,450.00 | 5,475.00 | 5,350.00 | 5,450.00 | 46,000 | 0 |
| 25-Jan-2023 | 5,475.00 | 5,500.00 | 5,450.00 | 5,450.00 | 18,800 | 0 |
| 24-Jan-2023 | 5,475.00 | 5,500.00 | 5,425.00 | 5,475.00 | 7,400 | 0 |
| 20-Jan-2023 | 5,400.00 | 5,475.00 | 5,350.00 | 5,475.00 | 23,800 | 0 |
| 19-Jan-2023 | 5,400.00 | 5,400.00 | 5,325.00 | 5,400.00 | 8,500 | 0 |
| 18-Jan-2023 | 5,375.00 | 5,400.00 | 5,300.00 | 5,400.00 | 8,000 | 0 |
| 17-Jan-2023 | 5,375.00 | 5,500.00 | 5,375.00 | 5,450.00 | 6,000 | 0 |
| 16-Jan-2023 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 25,500 | 0 |
| 13-Jan-2023 | 5,225.00 | 5,375.00 | 5,225.00 | 5,375.00 | 26,600 | 0 |
| 12-Jan-2023 | 5,175.00 | 5,375.00 | 5,175.00 | 5,225.00 | 70,700 | 0 |
| 11-Jan-2023 | 5,200.00 | 5,275.00 | 5,150.00 | 5,275.00 | 6,600 | 0 |
| 10-Jan-2023 | 5,350.00 | 5,375.00 | 5,200.00 | 5,250.00 | 11,700 | 0 |
| 09-Jan-2023 | 5,225.00 | 5,500.00 | 5,200.00 | 5,350.00 | 25,900 | 0 |
| 06-Jan-2023 | 5,225.00 | 5,300.00 | 5,200.00 | 5,250.00 | 23,200 | 0 |
| 05-Jan-2023 | 5,475.00 | 5,475.00 | 5,125.00 | 5,200.00 | 196,800 | 0 |
| 04-Jan-2023 | 5,575.00 | 5,575.00 | 5,450.00 | 5,475.00 | 36,900 | 0 |
| 03-Jan-2023 | 5,475.00 | 5,600.00 | 5,475.00 | 5,575.00 | 20,100 | 0 |
| 02-Jan-2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,575.00 | 26,500 | 0 |