| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 71.00 | 71.00 | 68.00 | 70.00 | 1,270,200 | 0 |
| 05-Jun-2023 | 73.00 | 73.00 | 66.00 | 71.00 | 1,600,500 | 0 |
| 31-May-2023 | 76.00 | 77.00 | 73.00 | 73.00 | 4,108,200 | 0 |
| 30-May-2023 | 74.00 | 78.00 | 74.00 | 77.00 | 1,081,700 | 0 |
| 29-May-2023 | 78.00 | 78.00 | 76.00 | 78.00 | 571,200 | 0 |
| 26-May-2023 | 80.00 | 80.00 | 77.00 | 78.00 | 1,749,600 | 0 |
| 25-May-2023 | 82.00 | 82.00 | 79.00 | 80.00 | 1,319,000 | 0 |
| 24-May-2023 | 79.00 | 82.00 | 77.00 | 82.00 | 2,424,000 | 0 |
| 23-May-2023 | 81.00 | 86.00 | 78.00 | 78.00 | 6,597,200 | 0 |
| 22-May-2023 | 80.00 | 82.00 | 78.00 | 80.00 | 1,479,000 | 0 |
| 19-May-2023 | 82.00 | 84.00 | 79.00 | 80.00 | 2,209,900 | 0 |
| 17-May-2023 | 82.00 | 84.00 | 80.00 | 82.00 | 3,076,200 | 0 |
| 16-May-2023 | 81.00 | 86.00 | 80.00 | 83.00 | 12,345,600 | 0 |
| 15-May-2023 | 78.00 | 81.00 | 78.00 | 80.00 | 1,068,400 | 0 |
| 12-May-2023 | 73.00 | 79.00 | 73.00 | 78.00 | 1,024,800 | 0 |
| 11-May-2023 | 78.00 | 82.00 | 77.00 | 78.00 | 4,879,600 | 0 |
| 10-May-2023 | 78.00 | 78.00 | 75.00 | 77.00 | 700,500 | 0 |
| 09-May-2023 | 75.00 | 78.00 | 75.00 | 77.00 | 1,163,600 | 0 |
| 08-May-2023 | 76.00 | 77.00 | 74.00 | 75.00 | 1,095,200 | 0 |
| 05-May-2023 | 77.00 | 78.00 | 75.00 | 76.00 | 1,153,400 | 0 |
| 04-May-2023 | 75.00 | 80.00 | 75.00 | 77.00 | 727,600 | 0 |
| 03-May-2023 | 75.00 | 80.00 | 75.00 | 80.00 | 1,343,200 | 0 |
| 02-May-2023 | 77.00 | 78.00 | 75.00 | 77.00 | 792,200 | 0 |
| 28-Apr-2023 | 78.00 | 80.00 | 76.00 | 77.00 | 1,372,700 | 0 |
| 27-Apr-2023 | 77.00 | 83.00 | 77.00 | 78.00 | 4,107,100 | 0 |
| 26-Apr-2023 | 74.00 | 80.00 | 74.00 | 77.00 | 3,643,200 | 0 |
| 18-Apr-2023 | 78.00 | 78.00 | 73.00 | 74.00 | 7,295,200 | 0 |
| 17-Apr-2023 | 83.00 | 83.00 | 77.00 | 78.00 | 5,615,600 | 0 |
| 14-Apr-2023 | 88.00 | 88.00 | 82.00 | 82.00 | 3,255,500 | 0 |
| 13-Apr-2023 | 88.00 | 90.00 | 86.00 | 88.00 | 2,713,200 | 0 |
| 12-Apr-2023 | 87.00 | 90.00 | 87.00 | 88.00 | 1,099,100 | 0 |
| 11-Apr-2023 | 92.00 | 93.00 | 88.00 | 88.00 | 4,149,700 | 0 |
| 10-Apr-2023 | 89.00 | 102.00 | 87.00 | 90.00 | 25,354,800 | 0 |
| 06-Apr-2023 | 86.00 | 93.00 | 84.00 | 89.00 | 13,137,900 | 0 |
| 05-Apr-2023 | 87.00 | 93.00 | 85.00 | 86.00 | 10,718,600 | 0 |
| 04-Apr-2023 | 89.00 | 91.00 | 86.00 | 87.00 | 2,100,300 | 0 |
| 03-Apr-2023 | 89.00 | 90.00 | 86.00 | 89.00 | 2,497,800 | 0 |
| 31-Mar-2023 | 89.00 | 100.00 | 87.00 | 89.00 | 9,192,300 | 0 |
| 30-Mar-2023 | 86.00 | 90.00 | 86.00 | 89.00 | 4,053,100 | 0 |
| 29-Mar-2023 | 84.00 | 91.00 | 84.00 | 86.00 | 3,209,100 | 0 |
| 28-Mar-2023 | 91.00 | 108.00 | 88.00 | 90.00 | 39,890,000 | 0 |
| 27-Mar-2023 | 94.00 | 94.00 | 89.00 | 89.00 | 990,300 | 0 |
| 24-Mar-2023 | 94.00 | 96.00 | 92.00 | 94.00 | 467,000 | 0 |
| 21-Mar-2023 | 95.00 | 96.00 | 92.00 | 94.00 | 616,600 | 0 |
| 20-Mar-2023 | 99.00 | 103.00 | 94.00 | 94.00 | 1,978,300 | 0 |
| 17-Mar-2023 | 98.00 | 102.00 | 98.00 | 100.00 | 738,300 | 0 |
| 16-Mar-2023 | 101.00 | 104.00 | 98.00 | 99.00 | 1,301,100 | 0 |
| 15-Mar-2023 | 101.00 | 104.00 | 101.00 | 101.00 | 568,500 | 0 |
| 14-Mar-2023 | 105.00 | 105.00 | 101.00 | 101.00 | 1,566,000 | 0 |
| 13-Mar-2023 | 100.00 | 105.00 | 100.00 | 105.00 | 727,900 | 0 |
| 10-Mar-2023 | 105.00 | 105.00 | 102.00 | 102.00 | 936,400 | 0 |
| 09-Mar-2023 | 105.00 | 105.00 | 103.00 | 105.00 | 1,562,600 | 0 |
| 08-Mar-2023 | 113.00 | 114.00 | 105.00 | 105.00 | 7,527,000 | 0 |
| 07-Mar-2023 | 105.00 | 116.00 | 102.00 | 112.00 | 20,369,100 | 0 |
| 06-Mar-2023 | 106.00 | 108.00 | 103.00 | 105.00 | 996,000 | 0 |
| 03-Mar-2023 | 108.00 | 109.00 | 105.00 | 106.00 | 2,068,700 | 0 |
| 02-Mar-2023 | 111.00 | 112.00 | 109.00 | 109.00 | 1,097,500 | 0 |
| 01-Mar-2023 | 108.00 | 111.00 | 108.00 | 111.00 | 1,727,600 | 0 |
| 28-Feb-2023 | 114.00 | 114.00 | 108.00 | 108.00 | 3,358,700 | 0 |
| 27-Feb-2023 | 114.00 | 128.00 | 111.00 | 111.00 | 19,515,700 | 0 |
| 24-Feb-2023 | 112.00 | 115.00 | 108.00 | 112.00 | 2,618,000 | 0 |
| 23-Feb-2023 | 116.00 | 116.00 | 109.00 | 111.00 | 1,642,400 | 0 |
| 22-Feb-2023 | 123.00 | 125.00 | 111.00 | 111.00 | 23,116,200 | 0 |
| 21-Feb-2023 | 108.00 | 117.00 | 107.00 | 117.00 | 9,402,300 | 0 |
| 20-Feb-2023 | 110.00 | 110.00 | 106.00 | 108.00 | 1,820,700 | 0 |
| 17-Feb-2023 | 110.00 | 112.00 | 108.00 | 109.00 | 1,309,600 | 0 |
| 16-Feb-2023 | 107.00 | 113.00 | 107.00 | 109.00 | 4,937,900 | 0 |
| 15-Feb-2023 | 113.00 | 122.00 | 113.00 | 113.00 | 16,159,300 | 0 |
| 14-Feb-2023 | 112.00 | 120.00 | 112.00 | 114.00 | 5,817,500 | 0 |
| 13-Feb-2023 | 124.00 | 138.00 | 107.00 | 112.00 | 60,436,700 | 0 |
| 10-Feb-2023 | 116.00 | 126.00 | 114.00 | 114.00 | 12,729,300 | 0 |
| 09-Feb-2023 | 113.00 | 135.00 | 108.00 | 122.00 | 23,387,200 | 0 |
| 08-Feb-2023 | 103.00 | 110.00 | 103.00 | 110.00 | 3,368,300 | 0 |
| 07-Feb-2023 | 104.00 | 106.00 | 103.00 | 106.00 | 1,573,600 | 0 |
| 06-Feb-2023 | 99.00 | 109.00 | 99.00 | 105.00 | 688,600 | 0 |
| 03-Feb-2023 | 100.00 | 108.00 | 100.00 | 106.00 | 1,997,000 | 0 |
| 02-Feb-2023 | 106.00 | 107.00 | 105.00 | 106.00 | 1,217,300 | 0 |
| 01-Feb-2023 | 103.00 | 108.00 | 103.00 | 105.00 | 1,770,600 | 0 |
| 31-Jan-2023 | 102.00 | 110.00 | 102.00 | 105.00 | 4,121,000 | 0 |
| 30-Jan-2023 | 98.00 | 104.00 | 98.00 | 102.00 | 1,762,300 | 0 |
| 27-Jan-2023 | 105.00 | 106.00 | 104.00 | 104.00 | 2,154,600 | 0 |
| 26-Jan-2023 | 105.00 | 107.00 | 103.00 | 104.00 | 2,104,100 | 0 |
| 25-Jan-2023 | 106.00 | 107.00 | 104.00 | 104.00 | 2,106,900 | 0 |
| 24-Jan-2023 | 101.00 | 109.00 | 101.00 | 105.00 | 6,293,500 | 0 |
| 20-Jan-2023 | 105.00 | 134.00 | 105.00 | 108.00 | 88,071,600 | 0 |
| 19-Jan-2023 | 104.00 | 113.00 | 104.00 | 107.00 | 7,214,000 | 0 |
| 18-Jan-2023 | 122.00 | 123.00 | 111.00 | 111.00 | 12,418,100 | 0 |
| 17-Jan-2023 | 111.00 | 123.00 | 111.00 | 119.00 | 6,551,800 | 0 |
| 16-Jan-2023 | 117.00 | 122.00 | 117.00 | 117.00 | 6,278,300 | 0 |
| 13-Jan-2023 | 134.00 | 134.00 | 125.00 | 125.00 | 5,533,400 | 0 |
| 12-Jan-2023 | 127.00 | 136.00 | 127.00 | 134.00 | 6,254,600 | 0 |
| 11-Jan-2023 | 126.00 | 151.00 | 126.00 | 136.00 | 24,065,200 | 0 |
| 10-Jan-2023 | 150.00 | 160.00 | 133.00 | 133.00 | 31,441,600 | 0 |
| 09-Jan-2023 | 128.00 | 144.00 | 120.00 | 142.00 | 16,012,400 | 0 |
| 06-Jan-2023 | 112.00 | 138.00 | 109.00 | 128.00 | 44,936,700 | 0 |
| 05-Jan-2023 | 103.00 | 110.00 | 103.00 | 105.00 | 2,853,700 | 0 |
| 04-Jan-2023 | 128.00 | 130.00 | 109.00 | 110.00 | 45,386,500 | 0 |
| 03-Jan-2023 | 97.00 | 111.00 | 97.00 | 109.00 | 4,699,900 | 0 |
| 02-Jan-2023 | 107.00 | 116.00 | 101.00 | 101.00 | 6,663,900 | 0 |
| 30-Dec-2022 | 112.00 | 114.00 | 105.00 | 105.00 | 891,800 | 0 |