| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 635.00 | 650.00 | 565.00 | 650.00 | 145,400 | 0 |
| 06-Jun-2023 | 615.00 | 765.00 | 605.00 | 635.00 | 93,800 | 0 |
| 05-Jun-2023 | 675.00 | 680.00 | 595.00 | 615.00 | 24,000 | 0 |
| 31-May-2023 | 675.00 | 675.00 | 655.00 | 670.00 | 32,100 | 0 |
| 30-May-2023 | 675.00 | 700.00 | 660.00 | 675.00 | 9,300 | 0 |
| 29-May-2023 | 690.00 | 750.00 | 660.00 | 675.00 | 19,100 | 0 |
| 26-May-2023 | 720.00 | 725.00 | 675.00 | 675.00 | 57,200 | 0 |
| 25-May-2023 | 645.00 | 810.00 | 605.00 | 725.00 | 113,600 | 0 |
| 24-May-2023 | 690.00 | 690.00 | 650.00 | 650.00 | 26,800 | 0 |
| 23-May-2023 | 595.00 | 720.00 | 580.00 | 695.00 | 51,500 | 0 |
| 22-May-2023 | 645.00 | 645.00 | 595.00 | 615.00 | 21,200 | 0 |
| 19-May-2023 | 655.00 | 660.00 | 615.00 | 635.00 | 22,900 | 0 |
| 17-May-2023 | 685.00 | 685.00 | 635.00 | 655.00 | 11,700 | 0 |
| 16-May-2023 | 665.00 | 730.00 | 645.00 | 675.00 | 10,200 | 0 |
| 15-May-2023 | 690.00 | 690.00 | 645.00 | 665.00 | 4,000 | 0 |
| 12-May-2023 | 690.00 | 690.00 | 655.00 | 665.00 | 8,800 | 0 |
| 11-May-2023 | 670.00 | 700.00 | 665.00 | 665.00 | 4,200 | 0 |
| 10-May-2023 | 690.00 | 740.00 | 660.00 | 675.00 | 31,500 | 0 |
| 09-May-2023 | 630.00 | 725.00 | 625.00 | 670.00 | 18,400 | 0 |
| 08-May-2023 | 635.00 | 645.00 | 625.00 | 630.00 | 27,400 | 0 |
| 05-May-2023 | 690.00 | 690.00 | 635.00 | 670.00 | 29,800 | 0 |
| 04-May-2023 | 685.00 | 790.00 | 635.00 | 680.00 | 180,400 | 0 |
| 03-May-2023 | 550.00 | 685.00 | 525.00 | 675.00 | 449,200 | 0 |
| 02-May-2023 | 550.00 | 550.00 | 525.00 | 550.00 | 124,400 | 0 |
| 28-Apr-2023 | 570.00 | 645.00 | 540.00 | 550.00 | 26,700 | 0 |
| 27-Apr-2023 | 520.00 | 555.00 | 520.00 | 550.00 | 94,900 | 0 |
| 26-Apr-2023 | 555.00 | 555.00 | 555.00 | 555.00 | 12,400 | 0 |
| 18-Apr-2023 | 635.00 | 645.00 | 595.00 | 595.00 | 26,200 | 0 |
| 17-Apr-2023 | 630.00 | 650.00 | 620.00 | 635.00 | 5,500 | 0 |
| 14-Apr-2023 | 595.00 | 680.00 | 590.00 | 630.00 | 96,000 | 0 |
| 13-Apr-2023 | 625.00 | 630.00 | 585.00 | 585.00 | 86,400 | 0 |
| 12-Apr-2023 | 610.00 | 630.00 | 610.00 | 625.00 | 4,000 | 0 |
| 11-Apr-2023 | 625.00 | 650.00 | 600.00 | 650.00 | 8,300 | 0 |
| 10-Apr-2023 | 650.00 | 650.00 | 610.00 | 625.00 | 7,400 | 0 |
| 06-Apr-2023 | 635.00 | 645.00 | 595.00 | 630.00 | 36,200 | 0 |
| 05-Apr-2023 | 600.00 | 720.00 | 600.00 | 630.00 | 107,400 | 0 |
| 04-Apr-2023 | 690.00 | 690.00 | 645.00 | 645.00 | 22,100 | 0 |
| 03-Apr-2023 | 740.00 | 750.00 | 690.00 | 690.00 | 108,300 | 0 |
| 31-Mar-2023 | 650.00 | 790.00 | 645.00 | 740.00 | 381,500 | 0 |
| 30-Mar-2023 | 650.00 | 650.00 | 605.00 | 635.00 | 46,900 | 0 |
| 29-Mar-2023 | 645.00 | 655.00 | 610.00 | 650.00 | 7,200 | 0 |
| 28-Mar-2023 | 655.00 | 690.00 | 610.00 | 655.00 | 10,600 | 0 |
| 27-Mar-2023 | 665.00 | 675.00 | 650.00 | 655.00 | 8,800 | 0 |
| 24-Mar-2023 | 700.00 | 725.00 | 645.00 | 665.00 | 15,600 | 0 |
| 21-Mar-2023 | 655.00 | 805.00 | 655.00 | 655.00 | 76,200 | 0 |
| 20-Mar-2023 | 675.00 | 815.00 | 655.00 | 655.00 | 80,100 | 0 |
| 17-Mar-2023 | 665.00 | 680.00 | 655.00 | 655.00 | 10,100 | 0 |
| 16-Mar-2023 | 705.00 | 705.00 | 660.00 | 690.00 | 26,800 | 0 |
| 15-Mar-2023 | 770.00 | 800.00 | 705.00 | 705.00 | 23,000 | 0 |
| 14-Mar-2023 | 710.00 | 800.00 | 695.00 | 705.00 | 16,800 | 0 |
| 13-Mar-2023 | 740.00 | 800.00 | 710.00 | 710.00 | 9,400 | 0 |
| 10-Mar-2023 | 735.00 | 900.00 | 685.00 | 740.00 | 57,400 | 0 |
| 09-Mar-2023 | 790.00 | 790.00 | 735.00 | 735.00 | 49,300 | 0 |
| 08-Mar-2023 | 745.00 | 860.00 | 745.00 | 790.00 | 194,800 | 0 |
| 07-Mar-2023 | 735.00 | 835.00 | 710.00 | 740.00 | 20,200 | 0 |
| 06-Mar-2023 | 745.00 | 745.00 | 730.00 | 735.00 | 20,500 | 0 |
| 03-Mar-2023 | 780.00 | 820.00 | 745.00 | 780.00 | 9,700 | 0 |
| 02-Mar-2023 | 780.00 | 890.00 | 780.00 | 780.00 | 18,200 | 0 |
| 01-Mar-2023 | 810.00 | 810.00 | 755.00 | 780.00 | 6,200 | 0 |
| 28-Feb-2023 | 810.00 | 830.00 | 800.00 | 810.00 | 2,600 | 0 |
| 27-Feb-2023 | 825.00 | 860.00 | 805.00 | 810.00 | 10,500 | 0 |
| 24-Feb-2023 | 825.00 | 870.00 | 820.00 | 820.00 | 227,200 | 0 |
| 23-Feb-2023 | 850.00 | 890.00 | 815.00 | 825.00 | 164,100 | 0 |
| 22-Feb-2023 | 830.00 | 855.00 | 800.00 | 825.00 | 35,600 | 0 |
| 21-Feb-2023 | 845.00 | 895.00 | 815.00 | 830.00 | 6,800 | 0 |
| 20-Feb-2023 | 840.00 | 890.00 | 840.00 | 845.00 | 34,400 | 0 |
| 17-Feb-2023 | 840.00 | 890.00 | 825.00 | 825.00 | 11,400 | 0 |
| 16-Feb-2023 | 875.00 | 875.00 | 840.00 | 840.00 | 5,600 | 0 |
| 15-Feb-2023 | 855.00 | 900.00 | 830.00 | 850.00 | 19,700 | 0 |
| 14-Feb-2023 | 820.00 | 870.00 | 815.00 | 865.00 | 36,400 | 0 |
| 13-Feb-2023 | 880.00 | 880.00 | 850.00 | 870.00 | 22,400 | 0 |
| 10-Feb-2023 | 900.00 | 900.00 | 855.00 | 880.00 | 17,500 | 0 |
| 09-Feb-2023 | 890.00 | 1,040.00 | 860.00 | 880.00 | 237,700 | 0 |
| 08-Feb-2023 | 800.00 | 955.00 | 790.00 | 860.00 | 241,900 | 0 |
| 07-Feb-2023 | 825.00 | 850.00 | 800.00 | 820.00 | 24,500 | 0 |
| 06-Feb-2023 | 815.00 | 860.00 | 795.00 | 810.00 | 69,600 | 0 |
| 03-Feb-2023 | 695.00 | 865.00 | 695.00 | 810.00 | 181,700 | 0 |
| 02-Feb-2023 | 710.00 | 740.00 | 690.00 | 695.00 | 23,400 | 0 |
| 01-Feb-2023 | 730.00 | 770.00 | 700.00 | 710.00 | 24,200 | 0 |
| 31-Jan-2023 | 735.00 | 735.00 | 695.00 | 725.00 | 17,700 | 0 |
| 30-Jan-2023 | 750.00 | 750.00 | 730.00 | 735.00 | 3,500 | 0 |
| 27-Jan-2023 | 735.00 | 785.00 | 700.00 | 735.00 | 81,000 | 0 |
| 26-Jan-2023 | 730.00 | 750.00 | 690.00 | 735.00 | 64,400 | 0 |
| 25-Jan-2023 | 715.00 | 750.00 | 705.00 | 740.00 | 29,700 | 0 |
| 24-Jan-2023 | 785.00 | 820.00 | 735.00 | 755.00 | 36,000 | 0 |
| 20-Jan-2023 | 780.00 | 785.00 | 735.00 | 785.00 | 44,400 | 0 |
| 19-Jan-2023 | 780.00 | 790.00 | 710.00 | 750.00 | 65,700 | 0 |
| 18-Jan-2023 | 785.00 | 815.00 | 735.00 | 760.00 | 215,000 | 0 |
| 17-Jan-2023 | 700.00 | 850.00 | 700.00 | 790.00 | 292,700 | 0 |
| 16-Jan-2023 | 840.00 | 840.00 | 750.00 | 750.00 | 36,500 | 0 |
| 13-Jan-2023 | 805.00 | 900.00 | 795.00 | 805.00 | 108,800 | 0 |
| 12-Jan-2023 | 800.00 | 960.00 | 740.00 | 805.00 | 615,500 | 0 |
| 11-Jan-2023 | 600.00 | 800.00 | 600.00 | 795.00 | 450,700 | 0 |
| 10-Jan-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 4,600 | 0 |
| 09-Jan-2023 | 685.00 | 685.00 | 685.00 | 685.00 | 12,700 | 0 |
| 06-Jan-2023 | 735.00 | 735.00 | 735.00 | 735.00 | 18,500 | 0 |
| 05-Jan-2023 | 805.00 | 845.00 | 790.00 | 790.00 | 23,100 | 0 |
| 04-Jan-2023 | 925.00 | 925.00 | 845.00 | 845.00 | 70,500 | 0 |
| 03-Jan-2023 | 900.00 | 950.00 | 890.00 | 905.00 | 432,700 | 0 |
| 02-Jan-2023 | 860.00 | 990.00 | 835.00 | 890.00 | 1,031,100 | 0 |