| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 54.00 | 55.00 | 53.00 | 53.00 | 31,200 | 0 |
| 07-Jun-2023 | 55.00 | 55.00 | 53.00 | 54.00 | 30,800 | 0 |
| 06-Jun-2023 | 53.00 | 55.00 | 53.00 | 55.00 | 3,400 | 0 |
| 05-Jun-2023 | 53.00 | 54.00 | 53.00 | 54.00 | 21,500 | 0 |
| 31-May-2023 | 54.00 | 56.00 | 53.00 | 53.00 | 22,600 | 0 |
| 30-May-2023 | 53.00 | 54.00 | 53.00 | 54.00 | 341,600 | 0 |
| 29-May-2023 | 54.00 | 59.00 | 52.00 | 54.00 | 245,300 | 0 |
| 26-May-2023 | 54.00 | 54.00 | 52.00 | 54.00 | 77,900 | 0 |
| 25-May-2023 | 53.00 | 55.00 | 53.00 | 55.00 | 11,500 | 0 |
| 24-May-2023 | 55.00 | 55.00 | 53.00 | 55.00 | 13,600 | 0 |
| 23-May-2023 | 53.00 | 55.00 | 52.00 | 55.00 | 45,300 | 0 |
| 22-May-2023 | 57.00 | 57.00 | 54.00 | 54.00 | 184,000 | 0 |
| 19-May-2023 | 55.00 | 57.00 | 53.00 | 56.00 | 99,700 | 0 |
| 17-May-2023 | 54.00 | 56.00 | 53.00 | 56.00 | 86,100 | 0 |
| 16-May-2023 | 55.00 | 56.00 | 55.00 | 55.00 | 106,800 | 0 |
| 15-May-2023 | 54.00 | 56.00 | 53.00 | 55.00 | 142,400 | 0 |
| 12-May-2023 | 55.00 | 55.00 | 53.00 | 53.00 | 60,700 | 0 |
| 11-May-2023 | 53.00 | 54.00 | 52.00 | 54.00 | 333,000 | 0 |
| 10-May-2023 | 54.00 | 54.00 | 52.00 | 53.00 | 173,400 | 0 |
| 09-May-2023 | 56.00 | 56.00 | 52.00 | 54.00 | 151,700 | 0 |
| 08-May-2023 | 55.00 | 57.00 | 53.00 | 55.00 | 484,600 | 0 |
| 05-May-2023 | 56.00 | 59.00 | 54.00 | 56.00 | 70,800 | 0 |
| 04-May-2023 | 56.00 | 61.00 | 54.00 | 55.00 | 123,700 | 0 |
| 03-May-2023 | 59.00 | 60.00 | 56.00 | 56.00 | 570,100 | 0 |
| 02-May-2023 | 64.00 | 67.00 | 58.00 | 60.00 | 708,300 | 0 |
| 28-Apr-2023 | 60.00 | 62.00 | 60.00 | 62.00 | 573,200 | 0 |
| 27-Apr-2023 | 52.00 | 57.00 | 52.00 | 57.00 | 1,476,700 | 0 |
| 26-Apr-2023 | 53.00 | 54.00 | 52.00 | 52.00 | 85,200 | 0 |
| 18-Apr-2023 | 53.00 | 53.00 | 51.00 | 53.00 | 11,500 | 0 |
| 17-Apr-2023 | 52.00 | 53.00 | 51.00 | 53.00 | 15,600 | 0 |
| 14-Apr-2023 | 52.00 | 53.00 | 51.00 | 53.00 | 38,200 | 0 |
| 13-Apr-2023 | 52.00 | 53.00 | 52.00 | 52.00 | 66,300 | 0 |
| 12-Apr-2023 | 53.00 | 53.00 | 52.00 | 53.00 | 18,400 | 0 |
| 11-Apr-2023 | 53.00 | 54.00 | 51.00 | 53.00 | 227,800 | 0 |
| 10-Apr-2023 | 53.00 | 54.00 | 52.00 | 52.00 | 54,500 | 0 |
| 06-Apr-2023 | 52.00 | 54.00 | 52.00 | 54.00 | 132,200 | 0 |
| 05-Apr-2023 | 54.00 | 55.00 | 52.00 | 54.00 | 104,300 | 0 |
| 04-Apr-2023 | 55.00 | 55.00 | 53.00 | 54.00 | 171,800 | 0 |
| 03-Apr-2023 | 52.00 | 54.00 | 52.00 | 54.00 | 70,600 | 0 |
| 31-Mar-2023 | 53.00 | 54.00 | 52.00 | 53.00 | 109,700 | 0 |
| 30-Mar-2023 | 52.00 | 53.00 | 51.00 | 53.00 | 41,600 | 0 |
| 29-Mar-2023 | 51.00 | 52.00 | 51.00 | 52.00 | 72,100 | 0 |
| 28-Mar-2023 | 51.00 | 52.00 | 50.00 | 51.00 | 45,600 | 0 |
| 27-Mar-2023 | 50.00 | 51.00 | 50.00 | 51.00 | 220,100 | 0 |
| 24-Mar-2023 | 52.00 | 53.00 | 50.00 | 52.00 | 110,100 | 0 |
| 21-Mar-2023 | 51.00 | 52.00 | 50.00 | 52.00 | 63,200 | 0 |
| 20-Mar-2023 | 50.00 | 54.00 | 50.00 | 50.00 | 866,700 | 0 |
| 17-Mar-2023 | 50.00 | 51.00 | 50.00 | 50.00 | 715,300 | 0 |
| 16-Mar-2023 | 51.00 | 51.00 | 50.00 | 50.00 | 186,200 | 0 |
| 15-Mar-2023 | 51.00 | 52.00 | 50.00 | 51.00 | 95,800 | 0 |
| 14-Mar-2023 | 53.00 | 53.00 | 50.00 | 51.00 | 552,300 | 0 |
| 13-Mar-2023 | 53.00 | 56.00 | 53.00 | 53.00 | 602,100 | 0 |
| 10-Mar-2023 | 60.00 | 61.00 | 56.00 | 56.00 | 235,900 | 0 |
| 09-Mar-2023 | 64.00 | 64.00 | 60.00 | 60.00 | 530,900 | 0 |
| 08-Mar-2023 | 65.00 | 65.00 | 62.00 | 64.00 | 347,800 | 0 |
| 07-Mar-2023 | 66.00 | 68.00 | 64.00 | 66.00 | 81,000 | 0 |
| 06-Mar-2023 | 69.00 | 69.00 | 65.00 | 68.00 | 393,100 | 0 |
| 03-Mar-2023 | 69.00 | 70.00 | 68.00 | 69.00 | 62,900 | 0 |
| 02-Mar-2023 | 72.00 | 73.00 | 67.00 | 69.00 | 594,700 | 0 |
| 01-Mar-2023 | 71.00 | 72.00 | 69.00 | 72.00 | 90,200 | 0 |
| 28-Feb-2023 | 72.00 | 73.00 | 70.00 | 71.00 | 12,700 | 0 |
| 27-Feb-2023 | 72.00 | 73.00 | 70.00 | 72.00 | 94,900 | 0 |
| 24-Feb-2023 | 72.00 | 73.00 | 72.00 | 72.00 | 94,600 | 0 |
| 23-Feb-2023 | 71.00 | 73.00 | 69.00 | 72.00 | 114,500 | 0 |
| 22-Feb-2023 | 72.00 | 73.00 | 71.00 | 71.00 | 26,400 | 0 |
| 21-Feb-2023 | 72.00 | 74.00 | 71.00 | 72.00 | 125,400 | 0 |
| 20-Feb-2023 | 73.00 | 73.00 | 71.00 | 73.00 | 114,400 | 0 |
| 17-Feb-2023 | 74.00 | 76.00 | 72.00 | 73.00 | 217,400 | 0 |
| 16-Feb-2023 | 74.00 | 75.00 | 72.00 | 74.00 | 102,100 | 0 |
| 15-Feb-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 72,200 | 0 |
| 14-Feb-2023 | 76.00 | 77.00 | 73.00 | 74.00 | 143,300 | 0 |
| 13-Feb-2023 | 73.00 | 76.00 | 72.00 | 75.00 | 88,700 | 0 |
| 10-Feb-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 59,900 | 0 |
| 09-Feb-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 104,800 | 0 |
| 08-Feb-2023 | 74.00 | 79.00 | 74.00 | 75.00 | 550,700 | 0 |
| 07-Feb-2023 | 76.00 | 78.00 | 74.00 | 74.00 | 52,800 | 0 |
| 06-Feb-2023 | 75.00 | 78.00 | 71.00 | 76.00 | 272,000 | 0 |
| 03-Feb-2023 | 75.00 | 77.00 | 75.00 | 75.00 | 176,800 | 0 |
| 02-Feb-2023 | 76.00 | 77.00 | 75.00 | 75.00 | 307,900 | 0 |
| 01-Feb-2023 | 75.00 | 79.00 | 75.00 | 75.00 | 338,700 | 0 |
| 31-Jan-2023 | 76.00 | 78.00 | 74.00 | 74.00 | 1,877,900 | 0 |
| 30-Jan-2023 | 77.00 | 82.00 | 75.00 | 76.00 | 775,100 | 0 |
| 27-Jan-2023 | 77.00 | 77.00 | 75.00 | 77.00 | 326,900 | 0 |
| 26-Jan-2023 | 76.00 | 78.00 | 76.00 | 77.00 | 221,900 | 0 |
| 25-Jan-2023 | 78.00 | 78.00 | 75.00 | 75.00 | 312,500 | 0 |
| 24-Jan-2023 | 77.00 | 78.00 | 76.00 | 78.00 | 175,500 | 0 |
| 20-Jan-2023 | 77.00 | 80.00 | 77.00 | 77.00 | 342,500 | 0 |
| 19-Jan-2023 | 78.00 | 78.00 | 77.00 | 78.00 | 63,700 | 0 |
| 18-Jan-2023 | 79.00 | 80.00 | 76.00 | 78.00 | 93,700 | 0 |
| 17-Jan-2023 | 79.00 | 79.00 | 77.00 | 78.00 | 184,300 | 0 |
| 16-Jan-2023 | 76.00 | 80.00 | 76.00 | 79.00 | 302,100 | 0 |
| 13-Jan-2023 | 76.00 | 79.00 | 75.00 | 77.00 | 594,200 | 0 |
| 12-Jan-2023 | 76.00 | 83.00 | 76.00 | 76.00 | 1,043,800 | 0 |
| 11-Jan-2023 | 75.00 | 77.00 | 75.00 | 77.00 | 305,400 | 0 |
| 10-Jan-2023 | 75.00 | 78.00 | 74.00 | 76.00 | 439,500 | 0 |
| 09-Jan-2023 | 78.00 | 78.00 | 74.00 | 75.00 | 220,800 | 0 |
| 06-Jan-2023 | 78.00 | 83.00 | 74.00 | 78.00 | 2,055,300 | 0 |
| 05-Jan-2023 | 85.00 | 87.00 | 79.00 | 79.00 | 791,500 | 0 |
| 04-Jan-2023 | 87.00 | 90.00 | 84.00 | 84.00 | 663,000 | 0 |
| 03-Jan-2023 | 89.00 | 93.00 | 86.00 | 87.00 | 2,054,400 | 0 |