| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 23,500.00 | 23,550.00 | 22,800.00 | 22,900.00 | 2,980,700 | 0 |
| 06-Jun-2023 | 23,550.00 | 23,900.00 | 23,325.00 | 23,675.00 | 3,738,400 | 0 |
| 05-Jun-2023 | 22,500.00 | 23,075.00 | 22,325.00 | 22,750.00 | 3,362,700 | 0 |
| 31-May-2023 | 22,600.00 | 22,675.00 | 22,125.00 | 22,125.00 | 3,356,200 | 0 |
| 30-May-2023 | 23,100.00 | 23,375.00 | 22,825.00 | 23,075.00 | 2,273,100 | 0 |
| 29-May-2023 | 23,525.00 | 23,625.00 | 22,675.00 | 22,975.00 | 2,568,000 | 0 |
| 26-May-2023 | 23,500.00 | 24,350.00 | 23,400.00 | 23,525.00 | 1,754,500 | 0 |
| 25-May-2023 | 24,200.00 | 24,200.00 | 23,600.00 | 23,800.00 | 3,226,500 | 0 |
| 24-May-2023 | 25,300.00 | 25,400.00 | 24,775.00 | 24,950.00 | 0 | 0 |
| 23-May-2023 | 25,500.00 | 25,750.00 | 25,300.00 | 25,475.00 | 2,028,400 | 0 |
| 22-May-2023 | 25,100.00 | 25,500.00 | 24,850.00 | 25,175.00 | 2,899,300 | 0 |
| 19-May-2023 | 26,200.00 | 26,200.00 | 24,700.00 | 24,700.00 | 5,010,200 | 0 |
| 17-May-2023 | 27,500.00 | 27,525.00 | 26,150.00 | 26,300.00 | 4,314,300 | 0 |
| 16-May-2023 | 27,875.00 | 28,125.00 | 27,500.00 | 27,500.00 | 1,488,900 | 0 |
| 15-May-2023 | 27,825.00 | 28,350.00 | 27,700.00 | 27,750.00 | 2,256,800 | 0 |
| 12-May-2023 | 28,000.00 | 28,275.00 | 27,525.00 | 27,825.00 | 2,497,500 | 0 |
| 11-May-2023 | 29,300.00 | 29,450.00 | 28,250.00 | 28,275.00 | 5,874,300 | 0 |
| 10-May-2023 | 29,900.00 | 30,650.00 | 29,900.00 | 30,200.00 | 1,704,700 | 0 |
| 09-May-2023 | 30,025.00 | 30,300.00 | 29,675.00 | 29,875.00 | 1,824,400 | 0 |
| 08-May-2023 | 29,650.00 | 30,450.00 | 29,650.00 | 30,000.00 | 2,527,800 | 0 |
| 05-May-2023 | 30,600.00 | 30,675.00 | 29,575.00 | 29,650.00 | 4,819,400 | 0 |
| 04-May-2023 | 31,700.00 | 31,925.00 | 31,150.00 | 31,175.00 | 2,089,500 | 0 |
| 03-May-2023 | 31,700.00 | 32,200.00 | 30,625.00 | 31,750.00 | 2,839,000 | 0 |
| 02-May-2023 | 33,300.00 | 33,350.00 | 31,675.00 | 31,675.00 | 3,841,100 | 0 |
| 28-Apr-2023 | 33,600.00 | 33,625.00 | 33,150.00 | 33,300.00 | 2,192,500 | 0 |
| 27-Apr-2023 | 33,950.00 | 33,950.00 | 33,500.00 | 33,600.00 | 1,880,500 | 0 |
| 26-Apr-2023 | 34,000.00 | 34,275.00 | 33,725.00 | 33,875.00 | 3,251,100 | 0 |
| 18-Apr-2023 | 32,325.00 | 33,925.00 | 32,325.00 | 33,700.00 | 4,753,400 | 0 |
| 17-Apr-2023 | 33,700.00 | 33,700.00 | 32,200.00 | 32,250.00 | 6,301,500 | 0 |
| 14-Apr-2023 | 34,575.00 | 34,575.00 | 33,725.00 | 33,725.00 | 5,871,600 | 0 |
| 13-Apr-2023 | 34,200.00 | 35,000.00 | 34,125.00 | 34,600.00 | 6,879,100 | 0 |
| 12-Apr-2023 | 35,375.00 | 35,375.00 | 35,375.00 | 35,375.00 | 1,914,000 | 0 |
| 11-Apr-2023 | 38,025.00 | 38,025.00 | 38,025.00 | 38,025.00 | 634,700 | 0 |
| 10-Apr-2023 | 41,200.00 | 41,475.00 | 40,350.00 | 40,875.00 | 12,093,500 | 0 |
| 06-Apr-2023 | 41,000.00 | 41,500.00 | 40,900.00 | 41,125.00 | 5,781,000 | 0 |
| 05-Apr-2023 | 40,525.00 | 40,950.00 | 40,200.00 | 40,900.00 | 3,738,800 | 0 |
| 04-Apr-2023 | 40,400.00 | 40,800.00 | 40,125.00 | 40,525.00 | 5,018,800 | 0 |
| 03-Apr-2023 | 39,725.00 | 40,025.00 | 39,700.00 | 39,900.00 | 5,651,200 | 0 |
| 31-Mar-2023 | 39,425.00 | 40,250.00 | 39,350.00 | 39,400.00 | 8,890,800 | 0 |
| 30-Mar-2023 | 40,950.00 | 41,500.00 | 38,400.00 | 39,175.00 | 8,988,400 | 0 |
| 29-Mar-2023 | 39,800.00 | 41,000.00 | 39,800.00 | 40,800.00 | 5,353,500 | 0 |
| 28-Mar-2023 | 38,700.00 | 39,750.00 | 38,600.00 | 39,725.00 | 4,144,700 | 0 |
| 27-Mar-2023 | 38,500.00 | 38,850.00 | 38,200.00 | 38,500.00 | 3,260,500 | 0 |
| 24-Mar-2023 | 38,400.00 | 38,600.00 | 38,250.00 | 38,400.00 | 1,471,500 | 0 |
| 21-Mar-2023 | 38,400.00 | 38,600.00 | 38,025.00 | 38,350.00 | 1,184,700 | 0 |
| 20-Mar-2023 | 39,050.00 | 39,050.00 | 37,950.00 | 38,200.00 | 1,215,800 | 0 |
| 17-Mar-2023 | 37,200.00 | 39,250.00 | 37,200.00 | 39,250.00 | 13,410,000 | 0 |
| 16-Mar-2023 | 37,700.00 | 37,700.00 | 36,150.00 | 37,200.00 | 2,838,000 | 0 |
| 15-Mar-2023 | 37,600.00 | 38,325.00 | 37,525.00 | 37,900.00 | 2,000,900 | 0 |
| 14-Mar-2023 | 38,800.00 | 38,800.00 | 37,325.00 | 37,475.00 | 3,227,400 | 0 |
| 13-Mar-2023 | 38,050.00 | 38,900.00 | 38,025.00 | 38,750.00 | 3,822,400 | 0 |
| 10-Mar-2023 | 38,300.00 | 38,300.00 | 37,900.00 | 38,050.00 | 1,416,000 | 0 |
| 09-Mar-2023 | 38,000.00 | 38,350.00 | 37,650.00 | 38,350.00 | 2,594,100 | 0 |
| 08-Mar-2023 | 36,925.00 | 37,900.00 | 36,550.00 | 37,900.00 | 3,387,800 | 0 |
| 07-Mar-2023 | 37,275.00 | 37,625.00 | 37,025.00 | 37,025.00 | 1,277,800 | 0 |
| 06-Mar-2023 | 37,800.00 | 37,800.00 | 37,200.00 | 37,750.00 | 1,422,400 | 0 |
| 03-Mar-2023 | 38,075.00 | 38,500.00 | 37,650.00 | 37,950.00 | 1,869,200 | 0 |
| 02-Mar-2023 | 37,175.00 | 38,000.00 | 36,975.00 | 38,000.00 | 2,904,700 | 0 |
| 01-Mar-2023 | 37,200.00 | 37,300.00 | 36,750.00 | 36,975.00 | 2,432,500 | 0 |
| 28-Feb-2023 | 36,075.00 | 37,725.00 | 36,050.00 | 37,200.00 | 4,923,200 | 0 |
| 27-Feb-2023 | 36,025.00 | 36,325.00 | 35,825.00 | 36,050.00 | 2,007,000 | 0 |
| 24-Feb-2023 | 36,225.00 | 36,575.00 | 35,675.00 | 36,025.00 | 3,271,400 | 0 |
| 23-Feb-2023 | 35,800.00 | 36,325.00 | 35,725.00 | 35,900.00 | 3,500,600 | 0 |
| 22-Feb-2023 | 35,900.00 | 35,900.00 | 35,350.00 | 35,575.00 | 1,457,100 | 0 |
| 21-Feb-2023 | 35,500.00 | 35,900.00 | 35,050.00 | 35,150.00 | 1,218,400 | 0 |
| 20-Feb-2023 | 35,100.00 | 35,525.00 | 34,875.00 | 35,500.00 | 1,347,000 | 0 |
| 17-Feb-2023 | 35,250.00 | 35,275.00 | 34,850.00 | 35,125.00 | 1,484,300 | 0 |
| 16-Feb-2023 | 35,700.00 | 35,800.00 | 35,250.00 | 35,400.00 | 724,800 | 0 |
| 15-Feb-2023 | 35,325.00 | 35,950.00 | 35,325.00 | 35,425.00 | 1,913,000 | 0 |
| 14-Feb-2023 | 35,250.00 | 35,475.00 | 34,875.00 | 35,125.00 | 1,465,900 | 0 |
| 13-Feb-2023 | 34,700.00 | 35,500.00 | 34,700.00 | 35,225.00 | 2,420,600 | 0 |
| 10-Feb-2023 | 34,400.00 | 34,600.00 | 33,925.00 | 34,150.00 | 3,286,100 | 0 |
| 09-Feb-2023 | 35,200.00 | 35,700.00 | 34,950.00 | 35,375.00 | 1,651,100 | 0 |
| 08-Feb-2023 | 36,750.00 | 36,975.00 | 35,525.00 | 36,100.00 | 1,951,200 | 0 |
| 07-Feb-2023 | 34,975.00 | 37,025.00 | 34,800.00 | 36,500.00 | 6,081,400 | 0 |
| 06-Feb-2023 | 34,275.00 | 34,725.00 | 33,625.00 | 33,900.00 | 2,450,000 | 0 |
| 03-Feb-2023 | 35,100.00 | 35,325.00 | 34,225.00 | 34,275.00 | 2,638,800 | 0 |
| 02-Feb-2023 | 35,225.00 | 35,725.00 | 35,100.00 | 35,100.00 | 1,900,900 | 0 |
| 01-Feb-2023 | 35,750.00 | 35,975.00 | 35,500.00 | 35,500.00 | 1,775,400 | 0 |
| 31-Jan-2023 | 35,500.00 | 36,200.00 | 35,250.00 | 36,200.00 | 2,913,800 | 0 |
| 30-Jan-2023 | 36,100.00 | 36,525.00 | 35,550.00 | 35,650.00 | 1,598,200 | 0 |
| 27-Jan-2023 | 35,500.00 | 36,150.00 | 35,500.00 | 36,100.00 | 2,506,100 | 0 |
| 26-Jan-2023 | 35,475.00 | 35,725.00 | 34,900.00 | 35,125.00 | 4,227,400 | 0 |
| 25-Jan-2023 | 37,500.00 | 37,500.00 | 36,525.00 | 36,525.00 | 1,835,900 | 0 |
| 24-Jan-2023 | 38,000.00 | 38,025.00 | 37,275.00 | 37,500.00 | 2,093,300 | 0 |
| 20-Jan-2023 | 37,000.00 | 38,675.00 | 36,950.00 | 38,325.00 | 2,872,300 | 0 |
| 19-Jan-2023 | 35,050.00 | 36,975.00 | 35,050.00 | 36,850.00 | 1,497,700 | 0 |
| 18-Jan-2023 | 35,925.00 | 36,500.00 | 35,500.00 | 35,700.00 | 1,969,900 | 0 |
| 17-Jan-2023 | 34,550.00 | 35,550.00 | 34,550.00 | 35,550.00 | 1,655,200 | 0 |
| 16-Jan-2023 | 35,300.00 | 35,300.00 | 34,650.00 | 35,075.00 | 1,065,900 | 0 |
| 13-Jan-2023 | 35,100.00 | 35,475.00 | 35,100.00 | 35,300.00 | 1,176,400 | 0 |
| 12-Jan-2023 | 35,975.00 | 35,975.00 | 34,825.00 | 34,875.00 | 3,028,100 | 0 |
| 11-Jan-2023 | 36,100.00 | 36,600.00 | 35,300.00 | 36,075.00 | 2,119,700 | 0 |
| 10-Jan-2023 | 34,800.00 | 36,125.00 | 34,325.00 | 36,100.00 | 2,876,500 | 0 |
| 09-Jan-2023 | 35,400.00 | 35,750.00 | 34,275.00 | 34,800.00 | 2,579,100 | 0 |
| 06-Jan-2023 | 35,100.00 | 36,125.00 | 34,500.00 | 35,400.00 | 3,838,200 | 0 |
| 05-Jan-2023 | 37,525.00 | 37,525.00 | 35,025.00 | 35,150.00 | 5,661,500 | 0 |
| 04-Jan-2023 | 39,050.00 | 39,100.00 | 37,500.00 | 37,525.00 | 3,524,000 | 0 |
| 03-Jan-2023 | 39,600.00 | 39,650.00 | 39,025.00 | 39,050.00 | 1,454,700 | 0 |
| 02-Jan-2023 | 39,050.00 | 40,000.00 | 39,050.00 | 39,600.00 | 715,600 | 0 |