| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 730.00 | 830.00 | 730.00 | 795.00 | 3,323,500 | 0 |
| 06-Jun-2023 | 715.00 | 745.00 | 700.00 | 725.00 | 780,100 | 0 |
| 05-Jun-2023 | 715.00 | 725.00 | 695.00 | 715.00 | 550,800 | 0 |
| 31-May-2023 | 710.00 | 725.00 | 705.00 | 715.00 | 403,700 | 0 |
| 30-May-2023 | 715.00 | 720.00 | 710.00 | 715.00 | 258,900 | 0 |
| 29-May-2023 | 715.00 | 735.00 | 710.00 | 715.00 | 390,900 | 0 |
| 26-May-2023 | 735.00 | 735.00 | 710.00 | 715.00 | 566,200 | 0 |
| 25-May-2023 | 735.00 | 755.00 | 725.00 | 725.00 | 1,022,000 | 0 |
| 24-May-2023 | 770.00 | 770.00 | 730.00 | 730.00 | 1,906,000 | 0 |
| 23-May-2023 | 755.00 | 785.00 | 750.00 | 755.00 | 1,739,600 | 0 |
| 22-May-2023 | 795.00 | 795.00 | 755.00 | 755.00 | 1,006,600 | 0 |
| 19-May-2023 | 820.00 | 825.00 | 790.00 | 795.00 | 782,400 | 0 |
| 17-May-2023 | 845.00 | 850.00 | 810.00 | 820.00 | 661,100 | 0 |
| 16-May-2023 | 855.00 | 875.00 | 835.00 | 845.00 | 549,600 | 0 |
| 15-May-2023 | 840.00 | 860.00 | 840.00 | 855.00 | 929,400 | 0 |
| 12-May-2023 | 855.00 | 860.00 | 840.00 | 840.00 | 580,100 | 0 |
| 11-May-2023 | 855.00 | 860.00 | 850.00 | 855.00 | 143,500 | 0 |
| 10-May-2023 | 850.00 | 860.00 | 845.00 | 855.00 | 525,500 | 0 |
| 09-May-2023 | 850.00 | 860.00 | 845.00 | 850.00 | 851,900 | 0 |
| 08-May-2023 | 865.00 | 885.00 | 850.00 | 850.00 | 1,024,200 | 0 |
| 05-May-2023 | 880.00 | 890.00 | 860.00 | 865.00 | 1,012,400 | 0 |
| 04-May-2023 | 880.00 | 905.00 | 880.00 | 880.00 | 706,600 | 0 |
| 03-May-2023 | 895.00 | 915.00 | 880.00 | 890.00 | 967,400 | 0 |
| 02-May-2023 | 900.00 | 905.00 | 890.00 | 890.00 | 559,000 | 0 |
| 28-Apr-2023 | 895.00 | 905.00 | 890.00 | 895.00 | 349,100 | 0 |
| 27-Apr-2023 | 910.00 | 915.00 | 895.00 | 895.00 | 819,600 | 0 |
| 26-Apr-2023 | 905.00 | 910.00 | 895.00 | 905.00 | 339,800 | 0 |
| 18-Apr-2023 | 930.00 | 930.00 | 895.00 | 905.00 | 760,800 | 0 |
| 17-Apr-2023 | 900.00 | 950.00 | 900.00 | 920.00 | 759,600 | 0 |
| 14-Apr-2023 | 910.00 | 910.00 | 900.00 | 900.00 | 279,800 | 0 |
| 13-Apr-2023 | 905.00 | 910.00 | 900.00 | 905.00 | 934,300 | 0 |
| 12-Apr-2023 | 905.00 | 905.00 | 900.00 | 900.00 | 156,100 | 0 |
| 11-Apr-2023 | 905.00 | 905.00 | 895.00 | 905.00 | 396,900 | 0 |
| 10-Apr-2023 | 910.00 | 920.00 | 900.00 | 900.00 | 412,800 | 0 |
| 06-Apr-2023 | 910.00 | 925.00 | 910.00 | 910.00 | 928,300 | 0 |
| 05-Apr-2023 | 920.00 | 920.00 | 910.00 | 910.00 | 329,600 | 0 |
| 04-Apr-2023 | 915.00 | 925.00 | 910.00 | 920.00 | 224,300 | 0 |
| 03-Apr-2023 | 925.00 | 935.00 | 910.00 | 915.00 | 676,200 | 0 |
| 31-Mar-2023 | 930.00 | 940.00 | 905.00 | 925.00 | 333,700 | 0 |
| 30-Mar-2023 | 1,000.00 | 1,000.00 | 915.00 | 930.00 | 734,700 | 0 |
| 29-Mar-2023 | 915.00 | 930.00 | 910.00 | 915.00 | 731,600 | 0 |
| 28-Mar-2023 | 930.00 | 930.00 | 915.00 | 915.00 | 1,330,700 | 0 |
| 27-Mar-2023 | 930.00 | 940.00 | 920.00 | 930.00 | 741,100 | 0 |
| 24-Mar-2023 | 935.00 | 950.00 | 930.00 | 930.00 | 937,000 | 0 |
| 21-Mar-2023 | 950.00 | 955.00 | 935.00 | 935.00 | 1,830,700 | 0 |
| 20-Mar-2023 | 990.00 | 1,000.00 | 940.00 | 950.00 | 4,631,600 | 0 |
| 17-Mar-2023 | 975.00 | 1,000.00 | 950.00 | 980.00 | 372,900 | 0 |
| 16-Mar-2023 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 613,300 | 0 |
| 15-Mar-2023 | 970.00 | 1,020.00 | 970.00 | 1,020.00 | 505,400 | 0 |
| 14-Mar-2023 | 1,030.00 | 1,030.00 | 970.00 | 970.00 | 2,141,000 | 0 |
| 13-Mar-2023 | 1,030.00 | 1,035.00 | 1,005.00 | 1,030.00 | 532,500 | 0 |
| 10-Mar-2023 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 154,100 | 0 |
| 09-Mar-2023 | 1,025.00 | 1,045.00 | 1,015.00 | 1,025.00 | 180,700 | 0 |
| 08-Mar-2023 | 1,045.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,032,900 | 0 |
| 07-Mar-2023 | 1,045.00 | 1,055.00 | 1,030.00 | 1,045.00 | 410,200 | 0 |
| 06-Mar-2023 | 1,065.00 | 1,065.00 | 1,040.00 | 1,045.00 | 479,600 | 0 |
| 03-Mar-2023 | 1,090.00 | 1,095.00 | 1,040.00 | 1,065.00 | 1,344,100 | 0 |
| 02-Mar-2023 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 381,100 | 0 |
| 01-Mar-2023 | 1,050.00 | 1,180.00 | 995.00 | 1,180.00 | 2,176,100 | 0 |
| 28-Feb-2023 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 187,700 | 0 |
| 27-Feb-2023 | 1,050.00 | 1,070.00 | 1,050.00 | 1,055.00 | 227,900 | 0 |
| 24-Feb-2023 | 1,070.00 | 1,080.00 | 1,050.00 | 1,050.00 | 536,900 | 0 |
| 23-Feb-2023 | 1,040.00 | 1,075.00 | 1,030.00 | 1,075.00 | 557,200 | 0 |
| 22-Feb-2023 | 1,040.00 | 1,100.00 | 1,035.00 | 1,040.00 | 1,534,100 | 0 |
| 21-Feb-2023 | 1,045.00 | 1,050.00 | 1,040.00 | 1,040.00 | 454,900 | 0 |
| 20-Feb-2023 | 1,045.00 | 1,050.00 | 1,040.00 | 1,045.00 | 357,700 | 0 |
| 17-Feb-2023 | 1,040.00 | 1,055.00 | 1,035.00 | 1,045.00 | 222,900 | 0 |
| 16-Feb-2023 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 475,400 | 0 |
| 15-Feb-2023 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 378,800 | 0 |
| 14-Feb-2023 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 392,800 | 0 |
| 13-Feb-2023 | 1,050.00 | 1,065.00 | 1,050.00 | 1,055.00 | 244,900 | 0 |
| 10-Feb-2023 | 1,060.00 | 1,065.00 | 1,035.00 | 1,050.00 | 211,300 | 0 |
| 09-Feb-2023 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 281,100 | 0 |
| 08-Feb-2023 | 1,080.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,301,300 | 0 |
| 07-Feb-2023 | 1,090.00 | 1,100.00 | 1,075.00 | 1,080.00 | 316,400 | 0 |
| 06-Feb-2023 | 1,090.00 | 1,105.00 | 1,070.00 | 1,090.00 | 520,500 | 0 |
| 03-Feb-2023 | 1,070.00 | 1,095.00 | 1,070.00 | 1,090.00 | 562,000 | 0 |
| 02-Feb-2023 | 1,080.00 | 1,095.00 | 1,065.00 | 1,070.00 | 584,900 | 0 |
| 01-Feb-2023 | 1,050.00 | 1,095.00 | 1,050.00 | 1,070.00 | 262,000 | 0 |
| 31-Jan-2023 | 1,100.00 | 1,115.00 | 1,050.00 | 1,050.00 | 763,600 | 0 |
| 30-Jan-2023 | 1,110.00 | 1,120.00 | 1,100.00 | 1,100.00 | 327,700 | 0 |
| 27-Jan-2023 | 1,100.00 | 1,120.00 | 1,100.00 | 1,110.00 | 422,800 | 0 |
| 26-Jan-2023 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 502,300 | 0 |
| 25-Jan-2023 | 1,110.00 | 1,120.00 | 1,085.00 | 1,090.00 | 490,200 | 0 |
| 24-Jan-2023 | 1,165.00 | 1,300.00 | 1,085.00 | 1,105.00 | 4,143,700 | 0 |
| 20-Jan-2023 | 1,040.00 | 1,175.00 | 1,040.00 | 1,165.00 | 1,824,000 | 0 |
| 19-Jan-2023 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 247,000 | 0 |
| 18-Jan-2023 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 153,700 | 0 |
| 17-Jan-2023 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 311,500 | 0 |
| 16-Jan-2023 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 758,900 | 0 |
| 13-Jan-2023 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 180,500 | 0 |
| 12-Jan-2023 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 141,700 | 0 |
| 11-Jan-2023 | 1,070.00 | 1,080.00 | 1,015.00 | 1,040.00 | 427,300 | 0 |
| 10-Jan-2023 | 1,075.00 | 1,085.00 | 1,065.00 | 1,070.00 | 148,500 | 0 |
| 09-Jan-2023 | 1,090.00 | 1,090.00 | 1,065.00 | 1,075.00 | 249,000 | 0 |
| 06-Jan-2023 | 1,050.00 | 1,100.00 | 1,050.00 | 1,090.00 | 436,900 | 0 |
| 05-Jan-2023 | 1,085.00 | 1,090.00 | 1,050.00 | 1,050.00 | 777,500 | 0 |
| 04-Jan-2023 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 238,600 | 0 |
| 03-Jan-2023 | 1,085.00 | 1,100.00 | 1,085.00 | 1,090.00 | 136,800 | 0 |
| 02-Jan-2023 | 1,085.00 | 1,105.00 | 1,080.00 | 1,085.00 | 154,700 | 0 |