| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 7,050.00 | 7,100.00 | 7,000.00 | 7,100.00 | 4,489,800 | 0 |
| 06-Jun-2023 | 7,025.00 | 7,025.00 | 6,950.00 | 7,000.00 | 6,325,900 | 0 |
| 05-Jun-2023 | 7,000.00 | 7,125.00 | 6,950.00 | 7,025.00 | 9,880,600 | 0 |
| 31-May-2023 | 7,250.00 | 7,275.00 | 6,900.00 | 6,900.00 | 42,171,200 | 0 |
| 30-May-2023 | 7,275.00 | 7,325.00 | 7,225.00 | 7,275.00 | 3,223,600 | 0 |
| 29-May-2023 | 7,300.00 | 7,400.00 | 7,250.00 | 7,325.00 | 2,927,400 | 0 |
| 26-May-2023 | 7,200.00 | 7,325.00 | 7,200.00 | 7,275.00 | 2,861,600 | 0 |
| 25-May-2023 | 7,425.00 | 7,450.00 | 7,250.00 | 7,250.00 | 5,938,100 | 0 |
| 24-May-2023 | 7,550.00 | 7,600.00 | 7,425.00 | 7,425.00 | 0 | 0 |
| 23-May-2023 | 7,450.00 | 7,750.00 | 7,375.00 | 7,525.00 | 10,438,500 | 0 |
| 22-May-2023 | 7,175.00 | 7,475.00 | 7,175.00 | 7,450.00 | 4,518,700 | 0 |
| 19-May-2023 | 7,250.00 | 7,325.00 | 7,175.00 | 7,225.00 | 3,803,200 | 0 |
| 17-May-2023 | 7,375.00 | 7,450.00 | 7,250.00 | 7,250.00 | 5,246,200 | 0 |
| 16-May-2023 | 7,250.00 | 7,375.00 | 7,250.00 | 7,350.00 | 2,944,100 | 0 |
| 15-May-2023 | 7,250.00 | 7,325.00 | 7,175.00 | 7,250.00 | 2,693,000 | 0 |
| 12-May-2023 | 7,225.00 | 7,300.00 | 7,200.00 | 7,250.00 | 2,128,100 | 0 |
| 11-May-2023 | 7,375.00 | 7,375.00 | 7,175.00 | 7,200.00 | 2,715,900 | 0 |
| 10-May-2023 | 7,300.00 | 7,375.00 | 7,275.00 | 7,375.00 | 2,028,300 | 0 |
| 09-May-2023 | 7,150.00 | 7,325.00 | 7,150.00 | 7,250.00 | 2,909,200 | 0 |
| 08-May-2023 | 7,100.00 | 7,200.00 | 7,000.00 | 7,125.00 | 3,334,400 | 0 |
| 05-May-2023 | 7,175.00 | 7,250.00 | 7,075.00 | 7,100.00 | 4,032,700 | 0 |
| 04-May-2023 | 7,150.00 | 7,250.00 | 7,075.00 | 7,175.00 | 3,773,800 | 0 |
| 03-May-2023 | 7,450.00 | 7,450.00 | 7,125.00 | 7,150.00 | 15,652,500 | 0 |
| 02-May-2023 | 7,775.00 | 7,800.00 | 7,550.00 | 7,650.00 | 4,875,100 | 0 |
| 28-Apr-2023 | 7,900.00 | 7,975.00 | 7,750.00 | 7,775.00 | 6,175,100 | 0 |
| 27-Apr-2023 | 7,925.00 | 7,950.00 | 7,775.00 | 7,900.00 | 5,859,000 | 0 |
| 26-Apr-2023 | 7,600.00 | 7,925.00 | 7,525.00 | 7,925.00 | 9,191,800 | 0 |
| 18-Apr-2023 | 7,525.00 | 7,550.00 | 7,450.00 | 7,500.00 | 2,284,300 | 0 |
| 17-Apr-2023 | 7,525.00 | 7,625.00 | 7,450.00 | 7,525.00 | 2,851,000 | 0 |
| 14-Apr-2023 | 7,525.00 | 7,575.00 | 7,450.00 | 7,475.00 | 2,515,600 | 0 |
| 13-Apr-2023 | 7,650.00 | 7,700.00 | 7,500.00 | 7,500.00 | 2,551,500 | 0 |
| 12-Apr-2023 | 7,475.00 | 7,650.00 | 7,425.00 | 7,625.00 | 6,034,500 | 0 |
| 11-Apr-2023 | 7,425.00 | 7,500.00 | 7,400.00 | 7,475.00 | 2,635,800 | 0 |
| 10-Apr-2023 | 7,300.00 | 7,450.00 | 7,250.00 | 7,425.00 | 4,316,000 | 0 |
| 06-Apr-2023 | 7,250.00 | 7,625.00 | 7,250.00 | 7,275.00 | 8,101,700 | 0 |
| 05-Apr-2023 | 7,425.00 | 7,425.00 | 7,225.00 | 7,275.00 | 5,638,300 | 0 |
| 04-Apr-2023 | 7,500.00 | 7,525.00 | 7,350.00 | 7,450.00 | 4,072,500 | 0 |
| 03-Apr-2023 | 7,500.00 | 7,575.00 | 7,450.00 | 7,475.00 | 2,712,700 | 0 |
| 31-Mar-2023 | 7,650.00 | 7,675.00 | 7,500.00 | 7,500.00 | 4,321,500 | 0 |
| 30-Mar-2023 | 7,650.00 | 7,750.00 | 7,550.00 | 7,650.00 | 3,026,200 | 0 |
| 29-Mar-2023 | 7,600.00 | 7,675.00 | 7,475.00 | 7,625.00 | 4,817,100 | 0 |
| 28-Mar-2023 | 7,400.00 | 7,625.00 | 7,400.00 | 7,600.00 | 3,261,800 | 0 |
| 27-Mar-2023 | 7,375.00 | 7,500.00 | 7,350.00 | 7,400.00 | 2,593,200 | 0 |
| 24-Mar-2023 | 7,400.00 | 7,500.00 | 7,325.00 | 7,350.00 | 3,783,700 | 0 |
| 21-Mar-2023 | 7,150.00 | 7,400.00 | 7,150.00 | 7,400.00 | 5,552,300 | 0 |
| 20-Mar-2023 | 6,925.00 | 7,125.00 | 6,925.00 | 7,125.00 | 5,589,500 | 0 |
| 17-Mar-2023 | 6,875.00 | 7,025.00 | 6,875.00 | 6,875.00 | 12,778,800 | 0 |
| 16-Mar-2023 | 7,150.00 | 7,150.00 | 6,775.00 | 6,825.00 | 13,689,800 | 0 |
| 15-Mar-2023 | 7,400.00 | 7,500.00 | 7,175.00 | 7,175.00 | 8,245,700 | 0 |
| 14-Mar-2023 | 7,475.00 | 7,525.00 | 7,325.00 | 7,350.00 | 6,013,600 | 0 |
| 13-Mar-2023 | 7,450.00 | 7,775.00 | 7,400.00 | 7,425.00 | 10,055,800 | 0 |
| 10-Mar-2023 | 7,575.00 | 7,600.00 | 7,375.00 | 7,400.00 | 8,089,100 | 0 |
| 09-Mar-2023 | 7,600.00 | 7,775.00 | 7,575.00 | 7,575.00 | 4,997,400 | 0 |
| 08-Mar-2023 | 7,700.00 | 7,700.00 | 7,550.00 | 7,600.00 | 6,960,700 | 0 |
| 07-Mar-2023 | 7,825.00 | 7,850.00 | 7,650.00 | 7,725.00 | 5,338,500 | 0 |
| 06-Mar-2023 | 7,875.00 | 7,925.00 | 7,800.00 | 7,825.00 | 2,928,100 | 0 |
| 03-Mar-2023 | 7,950.00 | 8,000.00 | 7,850.00 | 7,850.00 | 3,789,400 | 0 |
| 02-Mar-2023 | 8,025.00 | 8,050.00 | 7,925.00 | 7,925.00 | 2,652,300 | 0 |
| 01-Mar-2023 | 7,925.00 | 8,000.00 | 7,925.00 | 8,000.00 | 1,866,100 | 0 |
| 28-Feb-2023 | 8,000.00 | 8,000.00 | 7,900.00 | 7,925.00 | 9,909,100 | 0 |
| 27-Feb-2023 | 8,075.00 | 8,075.00 | 7,975.00 | 8,025.00 | 2,674,900 | 0 |
| 24-Feb-2023 | 7,950.00 | 8,100.00 | 7,950.00 | 8,025.00 | 1,706,500 | 0 |
| 23-Feb-2023 | 8,000.00 | 8,050.00 | 7,875.00 | 7,950.00 | 4,449,300 | 0 |
| 22-Feb-2023 | 8,050.00 | 8,100.00 | 7,950.00 | 8,000.00 | 2,198,600 | 0 |
| 21-Feb-2023 | 7,925.00 | 8,150.00 | 7,925.00 | 8,050.00 | 3,085,100 | 0 |
| 20-Feb-2023 | 7,900.00 | 7,975.00 | 7,850.00 | 7,925.00 | 5,307,800 | 0 |
| 17-Feb-2023 | 8,100.00 | 8,100.00 | 7,950.00 | 7,950.00 | 9,868,400 | 0 |
| 16-Feb-2023 | 8,175.00 | 8,225.00 | 8,050.00 | 8,125.00 | 4,019,600 | 0 |
| 15-Feb-2023 | 8,275.00 | 8,300.00 | 8,075.00 | 8,175.00 | 10,330,600 | 0 |
| 14-Feb-2023 | 8,475.00 | 8,475.00 | 8,225.00 | 8,250.00 | 10,246,800 | 0 |
| 13-Feb-2023 | 8,600.00 | 8,600.00 | 8,425.00 | 8,475.00 | 3,607,900 | 0 |
| 10-Feb-2023 | 8,550.00 | 8,600.00 | 8,400.00 | 8,600.00 | 3,352,200 | 0 |
| 09-Feb-2023 | 8,575.00 | 8,625.00 | 8,550.00 | 8,550.00 | 2,022,200 | 0 |
| 08-Feb-2023 | 8,550.00 | 8,600.00 | 8,475.00 | 8,575.00 | 2,142,200 | 0 |
| 07-Feb-2023 | 8,625.00 | 8,650.00 | 8,500.00 | 8,525.00 | 3,032,200 | 0 |
| 06-Feb-2023 | 8,675.00 | 8,675.00 | 8,525.00 | 8,625.00 | 2,775,600 | 0 |
| 03-Feb-2023 | 8,575.00 | 8,700.00 | 8,575.00 | 8,675.00 | 3,162,800 | 0 |
| 02-Feb-2023 | 8,550.00 | 8,700.00 | 8,525.00 | 8,525.00 | 7,190,100 | 0 |
| 01-Feb-2023 | 8,400.00 | 8,650.00 | 8,400.00 | 8,450.00 | 10,898,300 | 0 |
| 31-Jan-2023 | 8,500.00 | 8,550.00 | 8,325.00 | 8,325.00 | 19,839,200 | 0 |
| 30-Jan-2023 | 8,600.00 | 8,625.00 | 8,400.00 | 8,500.00 | 7,941,700 | 0 |
| 27-Jan-2023 | 8,500.00 | 8,775.00 | 8,500.00 | 8,525.00 | 8,192,800 | 0 |
| 26-Jan-2023 | 8,750.00 | 8,800.00 | 8,475.00 | 8,500.00 | 7,012,900 | 0 |
| 25-Jan-2023 | 8,800.00 | 8,825.00 | 8,700.00 | 8,775.00 | 1,508,800 | 0 |
| 24-Jan-2023 | 8,900.00 | 8,925.00 | 8,725.00 | 8,800.00 | 2,330,700 | 0 |
| 20-Jan-2023 | 8,800.00 | 8,975.00 | 8,700.00 | 8,825.00 | 9,899,600 | 0 |
| 19-Jan-2023 | 8,800.00 | 8,875.00 | 8,725.00 | 8,750.00 | 3,159,100 | 0 |
| 18-Jan-2023 | 8,700.00 | 8,875.00 | 8,625.00 | 8,875.00 | 3,376,400 | 0 |
| 17-Jan-2023 | 8,625.00 | 8,800.00 | 8,600.00 | 8,725.00 | 5,380,800 | 0 |
| 16-Jan-2023 | 8,650.00 | 8,650.00 | 8,500.00 | 8,625.00 | 3,544,800 | 0 |
| 13-Jan-2023 | 8,750.00 | 8,750.00 | 8,475.00 | 8,625.00 | 4,964,300 | 0 |
| 12-Jan-2023 | 8,550.00 | 8,775.00 | 8,475.00 | 8,750.00 | 5,575,200 | 0 |
| 11-Jan-2023 | 8,550.00 | 8,575.00 | 8,400.00 | 8,550.00 | 1,586,300 | 0 |
| 10-Jan-2023 | 8,600.00 | 8,625.00 | 8,350.00 | 8,550.00 | 4,983,400 | 0 |
| 09-Jan-2023 | 8,625.00 | 8,725.00 | 8,500.00 | 8,600.00 | 4,644,600 | 0 |
| 06-Jan-2023 | 8,300.00 | 8,625.00 | 8,250.00 | 8,625.00 | 6,658,000 | 0 |
| 05-Jan-2023 | 8,400.00 | 8,475.00 | 8,125.00 | 8,325.00 | 8,545,300 | 0 |
| 04-Jan-2023 | 8,750.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,847,800 | 0 |
| 03-Jan-2023 | 8,675.00 | 8,850.00 | 8,675.00 | 8,750.00 | 3,504,000 | 0 |
| 02-Jan-2023 | 8,725.00 | 8,850.00 | 8,675.00 | 8,675.00 | 1,527,400 | 0 |