| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 4,050.00 | 4,230.00 | 4,000.00 | 4,040.00 | 66,600 | 0 |
| 06-Jun-2023 | 4,120.00 | 4,120.00 | 3,990.00 | 4,030.00 | 57,700 | 0 |
| 05-Jun-2023 | 4,040.00 | 4,150.00 | 4,000.00 | 4,040.00 | 148,400 | 0 |
| 31-May-2023 | 4,160.00 | 4,160.00 | 4,040.00 | 4,040.00 | 38,300 | 0 |
| 30-May-2023 | 4,210.00 | 4,210.00 | 4,090.00 | 4,160.00 | 29,700 | 0 |
| 29-May-2023 | 4,300.00 | 4,300.00 | 4,180.00 | 4,210.00 | 49,000 | 0 |
| 26-May-2023 | 4,300.00 | 4,330.00 | 4,270.00 | 4,280.00 | 21,900 | 0 |
| 25-May-2023 | 4,320.00 | 4,320.00 | 4,280.00 | 4,280.00 | 17,100 | 0 |
| 24-May-2023 | 4,360.00 | 4,360.00 | 4,300.00 | 4,320.00 | 30,300 | 0 |
| 23-May-2023 | 4,350.00 | 4,400.00 | 4,340.00 | 4,360.00 | 16,900 | 0 |
| 22-May-2023 | 4,340.00 | 4,460.00 | 4,340.00 | 4,360.00 | 46,700 | 0 |
| 19-May-2023 | 4,390.00 | 4,400.00 | 4,280.00 | 4,330.00 | 66,600 | 0 |
| 17-May-2023 | 4,390.00 | 4,400.00 | 4,360.00 | 4,390.00 | 15,800 | 0 |
| 16-May-2023 | 4,330.00 | 4,530.00 | 4,320.00 | 4,390.00 | 29,200 | 0 |
| 15-May-2023 | 4,410.00 | 4,410.00 | 4,330.00 | 4,330.00 | 20,600 | 0 |
| 12-May-2023 | 4,530.00 | 4,530.00 | 4,400.00 | 4,420.00 | 17,200 | 0 |
| 11-May-2023 | 4,380.00 | 4,540.00 | 4,360.00 | 4,530.00 | 22,100 | 0 |
| 10-May-2023 | 4,330.00 | 4,400.00 | 4,250.00 | 4,380.00 | 61,200 | 0 |
| 09-May-2023 | 4,370.00 | 4,390.00 | 4,340.00 | 4,340.00 | 27,700 | 0 |
| 08-May-2023 | 4,380.00 | 4,390.00 | 4,350.00 | 4,370.00 | 29,700 | 0 |
| 05-May-2023 | 4,330.00 | 4,420.00 | 4,270.00 | 4,380.00 | 109,700 | 0 |
| 04-May-2023 | 4,500.00 | 4,500.00 | 4,210.00 | 4,330.00 | 166,900 | 0 |
| 03-May-2023 | 4,790.00 | 4,790.00 | 4,500.00 | 4,500.00 | 84,000 | 0 |
| 02-May-2023 | 4,830.00 | 4,900.00 | 4,790.00 | 4,830.00 | 23,800 | 0 |
| 28-Apr-2023 | 4,880.00 | 4,880.00 | 4,800.00 | 4,830.00 | 26,700 | 0 |
| 27-Apr-2023 | 4,970.00 | 4,980.00 | 4,830.00 | 4,900.00 | 55,700 | 0 |
| 26-Apr-2023 | 4,970.00 | 4,990.00 | 4,910.00 | 4,970.00 | 28,100 | 0 |
| 18-Apr-2023 | 4,950.00 | 4,980.00 | 4,950.00 | 4,970.00 | 20,700 | 0 |
| 17-Apr-2023 | 4,960.00 | 4,980.00 | 4,940.00 | 4,950.00 | 39,300 | 0 |
| 14-Apr-2023 | 4,970.00 | 4,970.00 | 4,900.00 | 4,940.00 | 16,400 | 0 |
| 13-Apr-2023 | 4,950.00 | 4,970.00 | 4,890.00 | 4,970.00 | 25,300 | 0 |
| 12-Apr-2023 | 4,970.00 | 5,000.00 | 4,900.00 | 4,980.00 | 14,200 | 0 |
| 11-Apr-2023 | 4,950.00 | 5,050.00 | 4,810.00 | 5,000.00 | 110,500 | 0 |
| 10-Apr-2023 | 4,800.00 | 4,960.00 | 4,740.00 | 4,960.00 | 97,100 | 0 |
| 06-Apr-2023 | 4,780.00 | 4,820.00 | 4,780.00 | 4,800.00 | 34,200 | 0 |
| 05-Apr-2023 | 4,700.00 | 4,820.00 | 4,700.00 | 4,780.00 | 47,300 | 0 |
| 04-Apr-2023 | 4,820.00 | 4,820.00 | 4,700.00 | 4,700.00 | 19,100 | 0 |
| 03-Apr-2023 | 4,780.00 | 4,890.00 | 4,710.00 | 4,840.00 | 56,900 | 0 |
| 31-Mar-2023 | 4,690.00 | 4,760.00 | 4,620.00 | 4,710.00 | 10,600 | 0 |
| 30-Mar-2023 | 4,750.00 | 4,750.00 | 4,600.00 | 4,750.00 | 19,700 | 0 |
| 29-Mar-2023 | 4,560.00 | 4,750.00 | 4,560.00 | 4,750.00 | 45,200 | 0 |
| 28-Mar-2023 | 4,560.00 | 4,560.00 | 4,500.00 | 4,520.00 | 37,100 | 0 |
| 27-Mar-2023 | 4,510.00 | 4,560.00 | 4,500.00 | 4,540.00 | 14,700 | 0 |
| 24-Mar-2023 | 4,500.00 | 4,570.00 | 4,500.00 | 4,510.00 | 15,700 | 0 |
| 21-Mar-2023 | 4,410.00 | 4,490.00 | 4,410.00 | 4,480.00 | 14,600 | 0 |
| 20-Mar-2023 | 4,560.00 | 4,560.00 | 4,200.00 | 4,410.00 | 287,400 | 0 |
| 17-Mar-2023 | 4,700.00 | 4,700.00 | 4,460.00 | 4,510.00 | 180,300 | 0 |
| 16-Mar-2023 | 4,780.00 | 4,780.00 | 4,600.00 | 4,700.00 | 112,600 | 0 |
| 15-Mar-2023 | 4,800.00 | 4,840.00 | 4,780.00 | 4,780.00 | 45,500 | 0 |
| 14-Mar-2023 | 4,860.00 | 4,860.00 | 4,770.00 | 4,800.00 | 15,100 | 0 |
| 13-Mar-2023 | 4,850.00 | 4,920.00 | 4,790.00 | 4,870.00 | 37,100 | 0 |
| 10-Mar-2023 | 4,820.00 | 4,890.00 | 4,820.00 | 4,850.00 | 27,800 | 0 |
| 09-Mar-2023 | 4,890.00 | 4,890.00 | 4,800.00 | 4,820.00 | 57,300 | 0 |
| 08-Mar-2023 | 4,810.00 | 4,900.00 | 4,810.00 | 4,890.00 | 9,900 | 0 |
| 07-Mar-2023 | 4,870.00 | 4,890.00 | 4,800.00 | 4,810.00 | 68,800 | 0 |
| 06-Mar-2023 | 4,980.00 | 4,990.00 | 4,760.00 | 4,870.00 | 64,700 | 0 |
| 03-Mar-2023 | 4,960.00 | 5,000.00 | 4,960.00 | 4,980.00 | 16,800 | 0 |
| 02-Mar-2023 | 4,990.00 | 5,000.00 | 4,950.00 | 4,960.00 | 20,500 | 0 |
| 01-Mar-2023 | 4,990.00 | 5,000.00 | 4,950.00 | 4,990.00 | 38,800 | 0 |
| 28-Feb-2023 | 5,000.00 | 5,025.00 | 4,980.00 | 4,990.00 | 70,900 | 0 |
| 27-Feb-2023 | 4,950.00 | 5,100.00 | 4,950.00 | 4,990.00 | 123,500 | 0 |
| 24-Feb-2023 | 4,850.00 | 4,950.00 | 4,850.00 | 4,940.00 | 67,700 | 0 |
| 23-Feb-2023 | 4,890.00 | 4,890.00 | 4,730.00 | 4,850.00 | 224,100 | 0 |
| 22-Feb-2023 | 5,250.00 | 5,250.00 | 4,890.00 | 4,890.00 | 489,900 | 0 |
| 21-Feb-2023 | 5,625.00 | 5,675.00 | 5,250.00 | 5,250.00 | 470,500 | 0 |
| 20-Feb-2023 | 5,650.00 | 5,700.00 | 5,600.00 | 5,625.00 | 17,300 | 0 |
| 17-Feb-2023 | 5,650.00 | 5,700.00 | 5,400.00 | 5,675.00 | 45,800 | 0 |
| 16-Feb-2023 | 5,600.00 | 5,650.00 | 5,575.00 | 5,625.00 | 31,400 | 0 |
| 15-Feb-2023 | 5,625.00 | 5,700.00 | 5,600.00 | 5,600.00 | 55,000 | 0 |
| 14-Feb-2023 | 5,675.00 | 5,700.00 | 5,600.00 | 5,625.00 | 35,300 | 0 |
| 13-Feb-2023 | 5,700.00 | 5,725.00 | 5,675.00 | 5,700.00 | 12,700 | 0 |
| 10-Feb-2023 | 5,750.00 | 5,750.00 | 5,625.00 | 5,675.00 | 58,700 | 0 |
| 09-Feb-2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,750.00 | 25,000 | 0 |
| 08-Feb-2023 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 25,500 | 0 |
| 07-Feb-2023 | 5,725.00 | 5,750.00 | 5,650.00 | 5,725.00 | 53,900 | 0 |
| 06-Feb-2023 | 5,775.00 | 5,775.00 | 5,625.00 | 5,675.00 | 52,500 | 0 |
| 03-Feb-2023 | 5,775.00 | 5,775.00 | 5,725.00 | 5,775.00 | 22,200 | 0 |
| 02-Feb-2023 | 5,700.00 | 5,850.00 | 5,500.00 | 5,775.00 | 48,700 | 0 |
| 01-Feb-2023 | 5,750.00 | 5,800.00 | 5,725.00 | 5,775.00 | 23,500 | 0 |
| 31-Jan-2023 | 5,750.00 | 5,800.00 | 5,725.00 | 5,750.00 | 38,300 | 0 |
| 30-Jan-2023 | 5,725.00 | 5,800.00 | 5,725.00 | 5,725.00 | 26,000 | 0 |
| 27-Jan-2023 | 5,775.00 | 5,800.00 | 5,625.00 | 5,725.00 | 33,900 | 0 |
| 26-Jan-2023 | 5,725.00 | 5,750.00 | 5,675.00 | 5,750.00 | 48,500 | 0 |
| 25-Jan-2023 | 5,750.00 | 5,750.00 | 5,675.00 | 5,725.00 | 20,400 | 0 |
| 24-Jan-2023 | 5,725.00 | 5,750.00 | 5,625.00 | 5,750.00 | 33,800 | 0 |
| 20-Jan-2023 | 5,800.00 | 5,800.00 | 5,600.00 | 5,725.00 | 24,400 | 0 |
| 19-Jan-2023 | 5,650.00 | 5,800.00 | 5,525.00 | 5,800.00 | 69,800 | 0 |
| 18-Jan-2023 | 5,550.00 | 5,650.00 | 5,500.00 | 5,525.00 | 64,700 | 0 |
| 17-Jan-2023 | 5,650.00 | 5,700.00 | 5,550.00 | 5,625.00 | 21,300 | 0 |
| 16-Jan-2023 | 5,625.00 | 5,675.00 | 5,450.00 | 5,650.00 | 48,600 | 0 |
| 13-Jan-2023 | 5,600.00 | 5,650.00 | 5,400.00 | 5,575.00 | 42,200 | 0 |
| 12-Jan-2023 | 5,675.00 | 5,750.00 | 5,325.00 | 5,600.00 | 74,900 | 0 |
| 11-Jan-2023 | 5,475.00 | 5,775.00 | 5,375.00 | 5,650.00 | 131,900 | 0 |
| 10-Jan-2023 | 5,125.00 | 5,500.00 | 5,050.00 | 5,500.00 | 107,700 | 0 |
| 09-Jan-2023 | 5,200.00 | 5,275.00 | 5,100.00 | 5,125.00 | 92,300 | 0 |
| 06-Jan-2023 | 5,125.00 | 5,350.00 | 5,025.00 | 5,200.00 | 64,100 | 0 |
| 05-Jan-2023 | 5,375.00 | 5,375.00 | 5,125.00 | 5,125.00 | 131,800 | 0 |
| 04-Jan-2023 | 5,425.00 | 5,425.00 | 5,225.00 | 5,375.00 | 125,600 | 0 |
| 03-Jan-2023 | 5,525.00 | 5,525.00 | 5,400.00 | 5,425.00 | 100,900 | 0 |
| 02-Jan-2023 | 5,650.00 | 5,650.00 | 5,425.00 | 5,525.00 | 132,900 | 0 |