| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 680.00 | 690.00 | 675.00 | 685.00 | 2,003,900 | 0 |
| 05-Jun-2023 | 675.00 | 680.00 | 660.00 | 680.00 | 2,703,800 | 0 |
| 31-May-2023 | 680.00 | 685.00 | 675.00 | 675.00 | 1,343,900 | 0 |
| 30-May-2023 | 685.00 | 690.00 | 675.00 | 675.00 | 1,731,000 | 0 |
| 29-May-2023 | 685.00 | 695.00 | 675.00 | 680.00 | 2,597,600 | 0 |
| 26-May-2023 | 685.00 | 690.00 | 680.00 | 685.00 | 1,207,000 | 0 |
| 25-May-2023 | 690.00 | 695.00 | 680.00 | 685.00 | 1,349,100 | 0 |
| 24-May-2023 | 690.00 | 695.00 | 685.00 | 690.00 | 828,700 | 0 |
| 23-May-2023 | 675.00 | 690.00 | 675.00 | 690.00 | 1,312,000 | 0 |
| 22-May-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 1,652,500 | 0 |
| 19-May-2023 | 700.00 | 700.00 | 670.00 | 680.00 | 3,963,000 | 0 |
| 17-May-2023 | 705.00 | 705.00 | 690.00 | 695.00 | 1,766,900 | 0 |
| 16-May-2023 | 695.00 | 705.00 | 695.00 | 700.00 | 2,295,600 | 0 |
| 15-May-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 3,325,600 | 0 |
| 12-May-2023 | 680.00 | 695.00 | 680.00 | 695.00 | 2,652,800 | 0 |
| 11-May-2023 | 690.00 | 690.00 | 680.00 | 680.00 | 624,800 | 0 |
| 10-May-2023 | 685.00 | 690.00 | 680.00 | 685.00 | 1,572,800 | 0 |
| 09-May-2023 | 690.00 | 695.00 | 680.00 | 685.00 | 3,296,100 | 0 |
| 08-May-2023 | 640.00 | 695.00 | 640.00 | 685.00 | 5,417,000 | 0 |
| 05-May-2023 | 645.00 | 645.00 | 630.00 | 630.00 | 3,154,500 | 0 |
| 04-May-2023 | 635.00 | 655.00 | 630.00 | 645.00 | 1,770,300 | 0 |
| 03-May-2023 | 650.00 | 650.00 | 625.00 | 635.00 | 3,078,000 | 0 |
| 02-May-2023 | 675.00 | 695.00 | 650.00 | 650.00 | 6,870,900 | 0 |
| 28-Apr-2023 | 700.00 | 700.00 | 680.00 | 695.00 | 2,844,900 | 0 |
| 27-Apr-2023 | 700.00 | 715.00 | 690.00 | 700.00 | 2,307,600 | 0 |
| 26-Apr-2023 | 680.00 | 705.00 | 680.00 | 700.00 | 4,892,200 | 0 |
| 18-Apr-2023 | 685.00 | 685.00 | 675.00 | 680.00 | 1,546,700 | 0 |
| 17-Apr-2023 | 675.00 | 685.00 | 675.00 | 680.00 | 1,016,400 | 0 |
| 14-Apr-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 1,990,200 | 0 |
| 13-Apr-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 1,584,800 | 0 |
| 12-Apr-2023 | 675.00 | 680.00 | 670.00 | 680.00 | 5,299,900 | 0 |
| 11-Apr-2023 | 670.00 | 685.00 | 665.00 | 675.00 | 2,989,700 | 0 |
| 10-Apr-2023 | 675.00 | 675.00 | 665.00 | 670.00 | 1,818,600 | 0 |
| 06-Apr-2023 | 670.00 | 675.00 | 665.00 | 670.00 | 6,960,900 | 0 |
| 05-Apr-2023 | 675.00 | 680.00 | 665.00 | 670.00 | 2,065,000 | 0 |
| 04-Apr-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 3,179,900 | 0 |
| 03-Apr-2023 | 685.00 | 690.00 | 675.00 | 680.00 | 2,557,800 | 0 |
| 31-Mar-2023 | 670.00 | 680.00 | 665.00 | 680.00 | 3,151,900 | 0 |
| 30-Mar-2023 | 675.00 | 675.00 | 670.00 | 670.00 | 1,358,100 | 0 |
| 29-Mar-2023 | 700.00 | 720.00 | 660.00 | 665.00 | 10,466,300 | 0 |
| 28-Mar-2023 | 685.00 | 705.00 | 685.00 | 700.00 | 1,509,500 | 0 |
| 27-Mar-2023 | 695.00 | 700.00 | 690.00 | 695.00 | 1,305,000 | 0 |
| 24-Mar-2023 | 680.00 | 695.00 | 670.00 | 695.00 | 1,363,900 | 0 |
| 21-Mar-2023 | 690.00 | 690.00 | 675.00 | 680.00 | 1,753,400 | 0 |
| 20-Mar-2023 | 690.00 | 695.00 | 680.00 | 680.00 | 2,389,500 | 0 |
| 17-Mar-2023 | 665.00 | 690.00 | 660.00 | 690.00 | 3,542,100 | 0 |
| 16-Mar-2023 | 675.00 | 685.00 | 655.00 | 660.00 | 3,369,500 | 0 |
| 15-Mar-2023 | 680.00 | 690.00 | 675.00 | 680.00 | 2,260,000 | 0 |
| 14-Mar-2023 | 705.00 | 705.00 | 670.00 | 675.00 | 4,236,400 | 0 |
| 13-Mar-2023 | 695.00 | 705.00 | 680.00 | 700.00 | 4,710,200 | 0 |
| 10-Mar-2023 | 720.00 | 720.00 | 700.00 | 705.00 | 3,041,300 | 0 |
| 09-Mar-2023 | 725.00 | 725.00 | 710.00 | 720.00 | 1,882,900 | 0 |
| 08-Mar-2023 | 720.00 | 725.00 | 700.00 | 725.00 | 3,304,100 | 0 |
| 07-Mar-2023 | 760.00 | 760.00 | 720.00 | 720.00 | 8,470,500 | 0 |
| 06-Mar-2023 | 770.00 | 775.00 | 755.00 | 760.00 | 2,706,400 | 0 |
| 03-Mar-2023 | 780.00 | 780.00 | 765.00 | 770.00 | 4,010,500 | 0 |
| 02-Mar-2023 | 760.00 | 795.00 | 755.00 | 780.00 | 8,326,200 | 0 |
| 01-Mar-2023 | 765.00 | 770.00 | 750.00 | 755.00 | 2,401,800 | 0 |
| 28-Feb-2023 | 770.00 | 780.00 | 745.00 | 755.00 | 6,708,500 | 0 |
| 27-Feb-2023 | 790.00 | 795.00 | 765.00 | 770.00 | 4,452,600 | 0 |
| 24-Feb-2023 | 790.00 | 815.00 | 760.00 | 775.00 | 8,740,800 | 0 |
| 23-Feb-2023 | 765.00 | 820.00 | 765.00 | 785.00 | 16,790,700 | 0 |
| 22-Feb-2023 | 720.00 | 795.00 | 700.00 | 765.00 | 28,724,600 | 0 |
| 21-Feb-2023 | 735.00 | 735.00 | 715.00 | 715.00 | 3,206,900 | 0 |
| 20-Feb-2023 | 730.00 | 745.00 | 730.00 | 735.00 | 1,916,900 | 0 |
| 17-Feb-2023 | 740.00 | 750.00 | 730.00 | 730.00 | 1,611,800 | 0 |
| 16-Feb-2023 | 710.00 | 750.00 | 710.00 | 740.00 | 7,143,900 | 0 |
| 15-Feb-2023 | 715.00 | 720.00 | 710.00 | 710.00 | 2,550,700 | 0 |
| 14-Feb-2023 | 710.00 | 715.00 | 700.00 | 715.00 | 1,298,900 | 0 |
| 13-Feb-2023 | 715.00 | 715.00 | 700.00 | 705.00 | 1,828,100 | 0 |
| 10-Feb-2023 | 720.00 | 720.00 | 700.00 | 710.00 | 1,252,900 | 0 |
| 09-Feb-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 2,226,300 | 0 |
| 08-Feb-2023 | 720.00 | 730.00 | 720.00 | 725.00 | 4,985,500 | 0 |
| 07-Feb-2023 | 705.00 | 725.00 | 705.00 | 720.00 | 5,161,000 | 0 |
| 06-Feb-2023 | 700.00 | 720.00 | 695.00 | 710.00 | 3,034,500 | 0 |
| 03-Feb-2023 | 695.00 | 700.00 | 690.00 | 695.00 | 683,100 | 0 |
| 02-Feb-2023 | 695.00 | 700.00 | 690.00 | 695.00 | 214,900 | 0 |
| 01-Feb-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 1,560,800 | 0 |
| 31-Jan-2023 | 690.00 | 700.00 | 690.00 | 700.00 | 172,900 | 0 |
| 30-Jan-2023 | 705.00 | 710.00 | 690.00 | 695.00 | 1,808,400 | 0 |
| 27-Jan-2023 | 690.00 | 710.00 | 690.00 | 700.00 | 1,323,900 | 0 |
| 26-Jan-2023 | 670.00 | 710.00 | 670.00 | 690.00 | 3,168,900 | 0 |
| 25-Jan-2023 | 660.00 | 680.00 | 660.00 | 670.00 | 788,100 | 0 |
| 24-Jan-2023 | 665.00 | 670.00 | 655.00 | 665.00 | 1,297,800 | 0 |
| 20-Jan-2023 | 655.00 | 660.00 | 645.00 | 660.00 | 803,100 | 0 |
| 19-Jan-2023 | 660.00 | 660.00 | 645.00 | 655.00 | 917,100 | 0 |
| 18-Jan-2023 | 655.00 | 660.00 | 640.00 | 660.00 | 1,398,900 | 0 |
| 17-Jan-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 1,126,000 | 0 |
| 16-Jan-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 1,185,200 | 0 |
| 13-Jan-2023 | 645.00 | 655.00 | 645.00 | 650.00 | 1,172,200 | 0 |
| 12-Jan-2023 | 650.00 | 655.00 | 640.00 | 645.00 | 1,778,400 | 0 |
| 11-Jan-2023 | 645.00 | 655.00 | 640.00 | 650.00 | 1,123,400 | 0 |
| 10-Jan-2023 | 655.00 | 655.00 | 625.00 | 645.00 | 2,176,100 | 0 |
| 09-Jan-2023 | 650.00 | 655.00 | 640.00 | 650.00 | 1,825,800 | 0 |
| 06-Jan-2023 | 650.00 | 660.00 | 645.00 | 645.00 | 1,524,200 | 0 |
| 05-Jan-2023 | 670.00 | 670.00 | 635.00 | 645.00 | 2,118,700 | 0 |
| 04-Jan-2023 | 670.00 | 675.00 | 665.00 | 670.00 | 2,603,800 | 0 |
| 03-Jan-2023 | 675.00 | 685.00 | 670.00 | 670.00 | 567,200 | 0 |
| 02-Jan-2023 | 665.00 | 685.00 | 665.00 | 675.00 | 2,165,400 | 0 |
| 30-Dec-2022 | 670.00 | 680.00 | 660.00 | 665.00 | 2,429,900 | 0 |