| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 69.00 | 73.00 | 69.00 | 72.00 | 29,000 | 0 |
| 07-Jun-2023 | 66.00 | 75.00 | 66.00 | 73.00 | 1,058,300 | 0 |
| 06-Jun-2023 | 75.00 | 80.00 | 70.00 | 70.00 | 695,000 | 0 |
| 05-Jun-2023 | 65.00 | 75.00 | 65.00 | 75.00 | 63,600 | 0 |
| 31-May-2023 | 80.00 | 82.00 | 70.00 | 70.00 | 788,900 | 0 |
| 30-May-2023 | 77.00 | 80.00 | 75.00 | 75.00 | 1,108,100 | 0 |
| 29-May-2023 | 85.00 | 89.00 | 80.00 | 80.00 | 304,500 | 0 |
| 26-May-2023 | 85.00 | 88.00 | 80.00 | 85.00 | 21,700 | 0 |
| 25-May-2023 | 95.00 | 95.00 | 83.00 | 83.00 | 308,100 | 0 |
| 24-May-2023 | 89.00 | 97.00 | 88.00 | 89.00 | 119,600 | 0 |
| 23-May-2023 | 99.00 | 99.00 | 89.00 | 90.00 | 11,400 | 0 |
| 22-May-2023 | 100.00 | 100.00 | 93.00 | 93.00 | 354,200 | 0 |
| 19-May-2023 | 96.00 | 103.00 | 92.00 | 100.00 | 33,100 | 0 |
| 17-May-2023 | 107.00 | 107.00 | 96.00 | 96.00 | 412,400 | 0 |
| 16-May-2023 | 103.00 | 103.00 | 96.00 | 103.00 | 53,200 | 0 |
| 15-May-2023 | 105.00 | 105.00 | 98.00 | 98.00 | 361,500 | 0 |
| 12-May-2023 | 99.00 | 105.00 | 99.00 | 105.00 | 211,600 | 0 |
| 11-May-2023 | 101.00 | 101.00 | 96.00 | 99.00 | 68,600 | 0 |
| 10-May-2023 | 95.00 | 106.00 | 95.00 | 98.00 | 813,700 | 0 |
| 09-May-2023 | 97.00 | 120.00 | 97.00 | 97.00 | 403,200 | 0 |
| 08-May-2023 | 111.00 | 116.00 | 100.00 | 100.00 | 273,300 | 0 |
| 05-May-2023 | 110.00 | 117.00 | 103.00 | 106.00 | 12,800 | 0 |
| 04-May-2023 | 118.00 | 119.00 | 110.00 | 110.00 | 91,500 | 0 |
| 03-May-2023 | 119.00 | 119.00 | 118.00 | 118.00 | 300 | 0 |
| 02-May-2023 | 118.00 | 118.00 | 112.00 | 117.00 | 1,700 | 0 |
| 28-Apr-2023 | 120.00 | 120.00 | 119.00 | 119.00 | 3,200 | 0 |
| 27-Apr-2023 | 120.00 | 120.00 | 117.00 | 117.00 | 10,400 | 0 |
| 26-Apr-2023 | 107.00 | 119.00 | 107.00 | 112.00 | 95,100 | 0 |
| 18-Apr-2023 | 113.00 | 113.00 | 112.00 | 112.00 | 52,500 | 0 |
| 17-Apr-2023 | 119.00 | 122.00 | 113.00 | 113.00 | 5,900 | 0 |
| 14-Apr-2023 | 113.00 | 124.00 | 112.00 | 113.00 | 177,000 | 0 |
| 13-Apr-2023 | 125.00 | 125.00 | 120.00 | 120.00 | 23,300 | 0 |
| 12-Apr-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 600 | 0 |
| 11-Apr-2023 | 114.00 | 130.00 | 113.00 | 117.00 | 72,900 | 0 |
| 10-Apr-2023 | 121.00 | 121.00 | 112.00 | 112.00 | 1,900 | 0 |
| 06-Apr-2023 | 119.00 | 122.00 | 118.00 | 119.00 | 7,700 | 0 |
| 05-Apr-2023 | 124.00 | 125.00 | 118.00 | 118.00 | 215,700 | 0 |
| 04-Apr-2023 | 118.00 | 126.00 | 111.00 | 126.00 | 10,100 | 0 |
| 03-Apr-2023 | 121.00 | 122.00 | 117.00 | 118.00 | 40,700 | 0 |
| 31-Mar-2023 | 128.00 | 130.00 | 118.00 | 118.00 | 149,800 | 0 |
| 30-Mar-2023 | 119.00 | 129.00 | 119.00 | 125.00 | 71,100 | 0 |
| 29-Mar-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 2,400 | 0 |
| 28-Mar-2023 | 125.00 | 132.00 | 114.00 | 125.00 | 68,900 | 0 |
| 27-Mar-2023 | 125.00 | 130.00 | 120.00 | 120.00 | 44,900 | 0 |
| 24-Mar-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 100 | 0 |
| 21-Mar-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | 0 |
| 20-Mar-2023 | 124.00 | 124.00 | 120.00 | 120.00 | 7,500 | 0 |
| 17-Mar-2023 | 120.00 | 128.00 | 120.00 | 124.00 | 11,800 | 0 |
| 16-Mar-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 700 | 0 |
| 15-Mar-2023 | 122.00 | 127.00 | 121.00 | 121.00 | 9,200 | 0 |
| 14-Mar-2023 | 122.00 | 125.00 | 122.00 | 125.00 | 10,900 | 0 |
| 13-Mar-2023 | 122.00 | 126.00 | 122.00 | 126.00 | 400 | 0 |
| 10-Mar-2023 | 123.00 | 123.00 | 122.00 | 122.00 | 5,100 | 0 |
| 09-Mar-2023 | 123.00 | 127.00 | 123.00 | 123.00 | 6,300 | 0 |
| 08-Mar-2023 | 123.00 | 123.00 | 123.00 | 123.00 | 3,100 | 0 |
| 07-Mar-2023 | 125.00 | 125.00 | 123.00 | 123.00 | 31,700 | 0 |
| 06-Mar-2023 | 128.00 | 128.00 | 123.00 | 125.00 | 71,200 | 0 |
| 03-Mar-2023 | 124.00 | 129.00 | 123.00 | 129.00 | 53,600 | 0 |
| 02-Mar-2023 | 125.00 | 125.00 | 123.00 | 124.00 | 291,500 | 0 |
| 01-Mar-2023 | 126.00 | 126.00 | 124.00 | 125.00 | 38,800 | 0 |
| 28-Feb-2023 | 125.00 | 126.00 | 124.00 | 126.00 | 22,200 | 0 |
| 27-Feb-2023 | 128.00 | 128.00 | 125.00 | 125.00 | 1,300 | 0 |
| 24-Feb-2023 | 127.00 | 134.00 | 127.00 | 128.00 | 1,200 | 0 |
| 23-Feb-2023 | 132.00 | 132.00 | 127.00 | 128.00 | 29,200 | 0 |
| 22-Feb-2023 | 127.00 | 148.00 | 127.00 | 132.00 | 41,400 | 0 |
| 21-Feb-2023 | 127.00 | 134.00 | 126.00 | 127.00 | 5,400 | 0 |
| 20-Feb-2023 | 126.00 | 127.00 | 126.00 | 127.00 | 16,500 | 0 |
| 17-Feb-2023 | 128.00 | 132.00 | 126.00 | 126.00 | 164,000 | 0 |
| 16-Feb-2023 | 130.00 | 130.00 | 129.00 | 129.00 | 16,600 | 0 |
| 15-Feb-2023 | 124.00 | 130.00 | 124.00 | 130.00 | 20,500 | 0 |
| 14-Feb-2023 | 133.00 | 133.00 | 124.00 | 124.00 | 32,700 | 0 |
| 13-Feb-2023 | 127.00 | 134.00 | 127.00 | 127.00 | 76,500 | 0 |
| 10-Feb-2023 | 128.00 | 128.00 | 125.00 | 127.00 | 23,800 | 0 |
| 09-Feb-2023 | 122.00 | 130.00 | 122.00 | 128.00 | 224,100 | 0 |
| 08-Feb-2023 | 131.00 | 132.00 | 122.00 | 122.00 | 1,024,900 | 0 |
| 07-Feb-2023 | 133.00 | 133.00 | 129.00 | 131.00 | 37,800 | 0 |
| 06-Feb-2023 | 133.00 | 133.00 | 129.00 | 130.00 | 16,200 | 0 |
| 03-Feb-2023 | 132.00 | 133.00 | 130.00 | 132.00 | 8,300 | 0 |
| 02-Feb-2023 | 129.00 | 133.00 | 129.00 | 130.00 | 25,200 | 0 |
| 01-Feb-2023 | 129.00 | 135.00 | 129.00 | 129.00 | 48,900 | 0 |
| 31-Jan-2023 | 134.00 | 145.00 | 126.00 | 131.00 | 41,700 | 0 |
| 30-Jan-2023 | 132.00 | 132.00 | 126.00 | 128.00 | 86,900 | 0 |
| 27-Jan-2023 | 128.00 | 134.00 | 127.00 | 132.00 | 71,400 | 0 |
| 26-Jan-2023 | 127.00 | 130.00 | 127.00 | 128.00 | 62,900 | 0 |
| 25-Jan-2023 | 130.00 | 138.00 | 127.00 | 128.00 | 161,500 | 0 |
| 24-Jan-2023 | 128.00 | 131.00 | 127.00 | 130.00 | 67,300 | 0 |
| 20-Jan-2023 | 128.00 | 132.00 | 128.00 | 132.00 | 200 | 0 |
| 19-Jan-2023 | 130.00 | 135.00 | 126.00 | 128.00 | 131,800 | 0 |
| 18-Jan-2023 | 130.00 | 137.00 | 129.00 | 135.00 | 25,300 | 0 |
| 17-Jan-2023 | 130.00 | 133.00 | 129.00 | 130.00 | 41,000 | 0 |
| 16-Jan-2023 | 133.00 | 135.00 | 127.00 | 131.00 | 67,900 | 0 |
| 13-Jan-2023 | 138.00 | 138.00 | 128.00 | 128.00 | 77,700 | 0 |
| 12-Jan-2023 | 130.00 | 135.00 | 129.00 | 134.00 | 59,400 | 0 |
| 11-Jan-2023 | 135.00 | 139.00 | 130.00 | 135.00 | 37,700 | 0 |
| 10-Jan-2023 | 134.00 | 136.00 | 129.00 | 136.00 | 150,700 | 0 |
| 09-Jan-2023 | 133.00 | 135.00 | 129.00 | 129.00 | 1,491,800 | 0 |
| 06-Jan-2023 | 146.00 | 148.00 | 135.00 | 138.00 | 881,700 | 0 |
| 05-Jan-2023 | 133.00 | 160.00 | 130.00 | 145.00 | 5,934,300 | 0 |
| 04-Jan-2023 | 128.00 | 133.00 | 126.00 | 128.00 | 26,900 | 0 |
| 03-Jan-2023 | 124.00 | 128.00 | 124.00 | 128.00 | 2,000 | 0 |