| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 880.00 | 890.00 | 860.00 | 890.00 | 179,500 | 0 |
| 06-Jun-2023 | 915.00 | 915.00 | 855.00 | 880.00 | 369,800 | 0 |
| 05-Jun-2023 | 865.00 | 910.00 | 865.00 | 910.00 | 109,400 | 0 |
| 31-May-2023 | 930.00 | 930.00 | 895.00 | 895.00 | 233,900 | 0 |
| 30-May-2023 | 950.00 | 960.00 | 925.00 | 925.00 | 245,500 | 0 |
| 29-May-2023 | 940.00 | 970.00 | 935.00 | 950.00 | 294,700 | 0 |
| 26-May-2023 | 970.00 | 990.00 | 940.00 | 965.00 | 59,600 | 0 |
| 25-May-2023 | 945.00 | 970.00 | 945.00 | 970.00 | 35,900 | 0 |
| 24-May-2023 | 940.00 | 950.00 | 930.00 | 950.00 | 123,300 | 0 |
| 23-May-2023 | 925.00 | 960.00 | 910.00 | 945.00 | 146,900 | 0 |
| 22-May-2023 | 950.00 | 950.00 | 925.00 | 925.00 | 19,300 | 0 |
| 19-May-2023 | 935.00 | 950.00 | 910.00 | 950.00 | 322,900 | 0 |
| 17-May-2023 | 940.00 | 945.00 | 905.00 | 940.00 | 117,800 | 0 |
| 16-May-2023 | 950.00 | 960.00 | 940.00 | 945.00 | 298,200 | 0 |
| 15-May-2023 | 970.00 | 970.00 | 940.00 | 960.00 | 141,200 | 0 |
| 12-May-2023 | 965.00 | 975.00 | 950.00 | 970.00 | 160,500 | 0 |
| 11-May-2023 | 1,000.00 | 1,000.00 | 955.00 | 980.00 | 126,300 | 0 |
| 10-May-2023 | 1,000.00 | 1,015.00 | 950.00 | 1,000.00 | 179,200 | 0 |
| 09-May-2023 | 880.00 | 1,020.00 | 880.00 | 1,000.00 | 784,500 | 0 |
| 08-May-2023 | 860.00 | 885.00 | 845.00 | 880.00 | 229,600 | 0 |
| 05-May-2023 | 830.00 | 860.00 | 830.00 | 855.00 | 81,600 | 0 |
| 04-May-2023 | 830.00 | 860.00 | 800.00 | 850.00 | 117,700 | 0 |
| 03-May-2023 | 810.00 | 855.00 | 810.00 | 845.00 | 560,500 | 0 |
| 02-May-2023 | 800.00 | 840.00 | 795.00 | 810.00 | 261,100 | 0 |
| 28-Apr-2023 | 810.00 | 835.00 | 795.00 | 810.00 | 1,123,100 | 0 |
| 27-Apr-2023 | 810.00 | 830.00 | 810.00 | 820.00 | 24,700 | 0 |
| 26-Apr-2023 | 845.00 | 855.00 | 810.00 | 820.00 | 672,800 | 0 |
| 18-Apr-2023 | 850.00 | 850.00 | 830.00 | 840.00 | 140,100 | 0 |
| 17-Apr-2023 | 850.00 | 855.00 | 850.00 | 850.00 | 25,500 | 0 |
| 14-Apr-2023 | 835.00 | 875.00 | 835.00 | 865.00 | 144,400 | 0 |
| 13-Apr-2023 | 840.00 | 880.00 | 815.00 | 835.00 | 58,400 | 0 |
| 12-Apr-2023 | 840.00 | 850.00 | 825.00 | 835.00 | 240,100 | 0 |
| 11-Apr-2023 | 840.00 | 860.00 | 835.00 | 860.00 | 277,600 | 0 |
| 10-Apr-2023 | 870.00 | 870.00 | 825.00 | 835.00 | 242,400 | 0 |
| 06-Apr-2023 | 860.00 | 870.00 | 855.00 | 855.00 | 92,400 | 0 |
| 05-Apr-2023 | 880.00 | 880.00 | 850.00 | 860.00 | 56,400 | 0 |
| 04-Apr-2023 | 860.00 | 870.00 | 845.00 | 845.00 | 45,500 | 0 |
| 03-Apr-2023 | 855.00 | 880.00 | 845.00 | 850.00 | 158,000 | 0 |
| 31-Mar-2023 | 880.00 | 880.00 | 845.00 | 850.00 | 357,800 | 0 |
| 30-Mar-2023 | 890.00 | 890.00 | 880.00 | 880.00 | 84,600 | 0 |
| 29-Mar-2023 | 890.00 | 900.00 | 855.00 | 890.00 | 133,500 | 0 |
| 28-Mar-2023 | 875.00 | 900.00 | 860.00 | 890.00 | 50,000 | 0 |
| 27-Mar-2023 | 885.00 | 910.00 | 860.00 | 875.00 | 213,000 | 0 |
| 24-Mar-2023 | 860.00 | 900.00 | 855.00 | 865.00 | 40,300 | 0 |
| 21-Mar-2023 | 855.00 | 885.00 | 850.00 | 850.00 | 69,100 | 0 |
| 20-Mar-2023 | 890.00 | 905.00 | 850.00 | 855.00 | 67,700 | 0 |
| 17-Mar-2023 | 880.00 | 880.00 | 855.00 | 855.00 | 31,000 | 0 |
| 16-Mar-2023 | 890.00 | 895.00 | 875.00 | 875.00 | 59,600 | 0 |
| 15-Mar-2023 | 880.00 | 915.00 | 880.00 | 900.00 | 6,500 | 0 |
| 14-Mar-2023 | 915.00 | 915.00 | 880.00 | 880.00 | 31,800 | 0 |
| 13-Mar-2023 | 900.00 | 925.00 | 900.00 | 925.00 | 9,400 | 0 |
| 10-Mar-2023 | 905.00 | 915.00 | 905.00 | 915.00 | 16,400 | 0 |
| 09-Mar-2023 | 915.00 | 920.00 | 880.00 | 905.00 | 127,700 | 0 |
| 08-Mar-2023 | 930.00 | 930.00 | 910.00 | 915.00 | 22,100 | 0 |
| 07-Mar-2023 | 940.00 | 940.00 | 920.00 | 930.00 | 35,900 | 0 |
| 06-Mar-2023 | 945.00 | 945.00 | 935.00 | 940.00 | 32,500 | 0 |
| 03-Mar-2023 | 945.00 | 945.00 | 945.00 | 945.00 | 5,000 | 0 |
| 02-Mar-2023 | 935.00 | 950.00 | 925.00 | 945.00 | 3,100 | 0 |
| 01-Mar-2023 | 930.00 | 935.00 | 930.00 | 935.00 | 15,500 | 0 |
| 28-Feb-2023 | 945.00 | 955.00 | 920.00 | 930.00 | 308,900 | 0 |
| 27-Feb-2023 | 955.00 | 955.00 | 935.00 | 955.00 | 217,600 | 0 |
| 24-Feb-2023 | 940.00 | 960.00 | 940.00 | 955.00 | 72,800 | 0 |
| 23-Feb-2023 | 965.00 | 965.00 | 915.00 | 940.00 | 381,200 | 0 |
| 22-Feb-2023 | 960.00 | 965.00 | 945.00 | 960.00 | 85,200 | 0 |
| 21-Feb-2023 | 950.00 | 970.00 | 940.00 | 960.00 | 74,500 | 0 |
| 20-Feb-2023 | 975.00 | 975.00 | 940.00 | 960.00 | 74,500 | 0 |
| 17-Feb-2023 | 970.00 | 1,000.00 | 970.00 | 990.00 | 114,200 | 0 |
| 16-Feb-2023 | 995.00 | 1,015.00 | 985.00 | 1,005.00 | 278,700 | 0 |
| 15-Feb-2023 | 960.00 | 1,015.00 | 950.00 | 1,015.00 | 740,100 | 0 |
| 14-Feb-2023 | 975.00 | 975.00 | 940.00 | 970.00 | 106,500 | 0 |
| 13-Feb-2023 | 975.00 | 980.00 | 965.00 | 980.00 | 76,000 | 0 |
| 10-Feb-2023 | 995.00 | 995.00 | 965.00 | 975.00 | 23,600 | 0 |
| 09-Feb-2023 | 990.00 | 995.00 | 960.00 | 995.00 | 100,800 | 0 |
| 08-Feb-2023 | 995.00 | 1,005.00 | 975.00 | 995.00 | 148,800 | 0 |
| 07-Feb-2023 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 18,200 | 0 |
| 06-Feb-2023 | 1,010.00 | 1,015.00 | 980.00 | 985.00 | 44,000 | 0 |
| 03-Feb-2023 | 995.00 | 1,020.00 | 995.00 | 1,020.00 | 251,700 | 0 |
| 02-Feb-2023 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 691,800 | 0 |
| 01-Feb-2023 | 965.00 | 985.00 | 940.00 | 985.00 | 630,800 | 0 |
| 31-Jan-2023 | 985.00 | 985.00 | 955.00 | 960.00 | 2,028,300 | 0 |
| 30-Jan-2023 | 985.00 | 985.00 | 955.00 | 955.00 | 16,900 | 0 |
| 27-Jan-2023 | 985.00 | 985.00 | 945.00 | 985.00 | 228,000 | 0 |
| 26-Jan-2023 | 990.00 | 990.00 | 950.00 | 980.00 | 121,100 | 0 |
| 25-Jan-2023 | 940.00 | 980.00 | 940.00 | 980.00 | 75,100 | 0 |
| 24-Jan-2023 | 935.00 | 950.00 | 935.00 | 950.00 | 48,600 | 0 |
| 20-Jan-2023 | 935.00 | 935.00 | 925.00 | 925.00 | 28,500 | 0 |
| 19-Jan-2023 | 950.00 | 950.00 | 935.00 | 935.00 | 29,000 | 0 |
| 18-Jan-2023 | 950.00 | 950.00 | 940.00 | 940.00 | 32,700 | 0 |
| 17-Jan-2023 | 940.00 | 950.00 | 940.00 | 950.00 | 9,300 | 0 |
| 16-Jan-2023 | 945.00 | 945.00 | 930.00 | 940.00 | 32,700 | 0 |
| 13-Jan-2023 | 950.00 | 950.00 | 920.00 | 945.00 | 9,700 | 0 |
| 12-Jan-2023 | 950.00 | 955.00 | 900.00 | 945.00 | 618,400 | 0 |
| 11-Jan-2023 | 965.00 | 975.00 | 915.00 | 950.00 | 60,100 | 0 |
| 10-Jan-2023 | 985.00 | 985.00 | 950.00 | 965.00 | 41,600 | 0 |
| 09-Jan-2023 | 960.00 | 990.00 | 940.00 | 985.00 | 84,000 | 0 |
| 06-Jan-2023 | 950.00 | 965.00 | 950.00 | 960.00 | 5,100 | 0 |
| 05-Jan-2023 | 960.00 | 970.00 | 940.00 | 960.00 | 83,800 | 0 |
| 04-Jan-2023 | 975.00 | 975.00 | 965.00 | 965.00 | 51,100 | 0 |
| 03-Jan-2023 | 990.00 | 990.00 | 980.00 | 980.00 | 121,200 | 0 |
| 02-Jan-2023 | 980.00 | 1,000.00 | 980.00 | 990.00 | 4,000 | 0 |