| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 408.00 | 408.00 | 398.00 | 404.00 | 99,900 | 0 |
| 06-Jun-2023 | 400.00 | 408.00 | 396.00 | 406.00 | 138,200 | 0 |
| 05-Jun-2023 | 398.00 | 410.00 | 396.00 | 400.00 | 57,600 | 0 |
| 31-May-2023 | 404.00 | 406.00 | 398.00 | 398.00 | 418,200 | 0 |
| 30-May-2023 | 404.00 | 408.00 | 400.00 | 404.00 | 24,000 | 0 |
| 29-May-2023 | 416.00 | 420.00 | 404.00 | 404.00 | 55,100 | 0 |
| 26-May-2023 | 404.00 | 416.00 | 402.00 | 410.00 | 99,800 | 0 |
| 25-May-2023 | 402.00 | 420.00 | 402.00 | 402.00 | 149,200 | 0 |
| 24-May-2023 | 410.00 | 410.00 | 402.00 | 402.00 | 75,600 | 0 |
| 23-May-2023 | 406.00 | 406.00 | 404.00 | 404.00 | 108,700 | 0 |
| 22-May-2023 | 410.00 | 416.00 | 404.00 | 404.00 | 20,000 | 0 |
| 19-May-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 77,000 | 0 |
| 17-May-2023 | 410.00 | 410.00 | 406.00 | 406.00 | 89,600 | 0 |
| 16-May-2023 | 408.00 | 410.00 | 406.00 | 410.00 | 50,500 | 0 |
| 15-May-2023 | 410.00 | 416.00 | 404.00 | 408.00 | 189,100 | 0 |
| 12-May-2023 | 402.00 | 410.00 | 402.00 | 410.00 | 30,000 | 0 |
| 11-May-2023 | 408.00 | 408.00 | 406.00 | 408.00 | 18,100 | 0 |
| 10-May-2023 | 404.00 | 416.00 | 402.00 | 408.00 | 111,200 | 0 |
| 09-May-2023 | 404.00 | 414.00 | 404.00 | 408.00 | 62,300 | 0 |
| 08-May-2023 | 410.00 | 420.00 | 400.00 | 404.00 | 191,600 | 0 |
| 05-May-2023 | 412.00 | 412.00 | 406.00 | 410.00 | 190,700 | 0 |
| 04-May-2023 | 410.00 | 414.00 | 408.00 | 408.00 | 81,200 | 0 |
| 03-May-2023 | 410.00 | 442.00 | 406.00 | 410.00 | 1,030,200 | 0 |
| 02-May-2023 | 400.00 | 418.00 | 398.00 | 410.00 | 203,800 | 0 |
| 28-Apr-2023 | 402.00 | 408.00 | 400.00 | 404.00 | 10,800 | 0 |
| 27-Apr-2023 | 408.00 | 408.00 | 394.00 | 402.00 | 195,800 | 0 |
| 26-Apr-2023 | 406.00 | 420.00 | 388.00 | 408.00 | 576,400 | 0 |
| 18-Apr-2023 | 396.00 | 408.00 | 390.00 | 402.00 | 101,800 | 0 |
| 17-Apr-2023 | 398.00 | 400.00 | 386.00 | 400.00 | 54,000 | 0 |
| 14-Apr-2023 | 398.00 | 406.00 | 394.00 | 400.00 | 125,500 | 0 |
| 13-Apr-2023 | 388.00 | 402.00 | 386.00 | 400.00 | 312,500 | 0 |
| 12-Apr-2023 | 378.00 | 408.00 | 378.00 | 402.00 | 555,700 | 0 |
| 11-Apr-2023 | 378.00 | 382.00 | 378.00 | 380.00 | 46,800 | 0 |
| 10-Apr-2023 | 380.00 | 384.00 | 378.00 | 378.00 | 23,300 | 0 |
| 06-Apr-2023 | 378.00 | 386.00 | 376.00 | 380.00 | 79,800 | 0 |
| 05-Apr-2023 | 378.00 | 384.00 | 376.00 | 378.00 | 127,500 | 0 |
| 04-Apr-2023 | 380.00 | 382.00 | 376.00 | 378.00 | 25,600 | 0 |
| 03-Apr-2023 | 378.00 | 380.00 | 374.00 | 380.00 | 62,000 | 0 |
| 31-Mar-2023 | 380.00 | 382.00 | 374.00 | 378.00 | 27,900 | 0 |
| 30-Mar-2023 | 376.00 | 378.00 | 376.00 | 378.00 | 16,600 | 0 |
| 29-Mar-2023 | 374.00 | 376.00 | 374.00 | 376.00 | 26,100 | 0 |
| 28-Mar-2023 | 374.00 | 376.00 | 368.00 | 374.00 | 18,900 | 0 |
| 27-Mar-2023 | 368.00 | 374.00 | 368.00 | 374.00 | 10,500 | 0 |
| 24-Mar-2023 | 368.00 | 376.00 | 364.00 | 370.00 | 32,800 | 0 |
| 21-Mar-2023 | 364.00 | 372.00 | 348.00 | 366.00 | 90,400 | 0 |
| 20-Mar-2023 | 372.00 | 374.00 | 360.00 | 364.00 | 19,600 | 0 |
| 17-Mar-2023 | 348.00 | 376.00 | 344.00 | 374.00 | 146,200 | 0 |
| 16-Mar-2023 | 360.00 | 360.00 | 336.00 | 348.00 | 176,400 | 0 |
| 15-Mar-2023 | 372.00 | 372.00 | 352.00 | 360.00 | 54,900 | 0 |
| 14-Mar-2023 | 370.00 | 372.00 | 366.00 | 366.00 | 32,400 | 0 |
| 13-Mar-2023 | 374.00 | 374.00 | 368.00 | 372.00 | 129,900 | 0 |
| 10-Mar-2023 | 376.00 | 376.00 | 372.00 | 376.00 | 19,300 | 0 |
| 09-Mar-2023 | 374.00 | 376.00 | 374.00 | 376.00 | 88,100 | 0 |
| 08-Mar-2023 | 378.00 | 380.00 | 374.00 | 374.00 | 74,000 | 0 |
| 07-Mar-2023 | 378.00 | 380.00 | 378.00 | 378.00 | 46,800 | 0 |
| 06-Mar-2023 | 378.00 | 380.00 | 378.00 | 378.00 | 21,000 | 0 |
| 03-Mar-2023 | 380.00 | 382.00 | 378.00 | 378.00 | 108,600 | 0 |
| 02-Mar-2023 | 380.00 | 380.00 | 378.00 | 380.00 | 9,400 | 0 |
| 01-Mar-2023 | 380.00 | 380.00 | 376.00 | 380.00 | 118,200 | 0 |
| 28-Feb-2023 | 380.00 | 380.00 | 378.00 | 380.00 | 22,600 | 0 |
| 27-Feb-2023 | 380.00 | 382.00 | 378.00 | 380.00 | 24,700 | 0 |
| 24-Feb-2023 | 378.00 | 380.00 | 374.00 | 380.00 | 36,100 | 0 |
| 23-Feb-2023 | 376.00 | 382.00 | 376.00 | 378.00 | 43,000 | 0 |
| 22-Feb-2023 | 376.00 | 380.00 | 376.00 | 376.00 | 58,900 | 0 |
| 21-Feb-2023 | 380.00 | 382.00 | 374.00 | 376.00 | 151,300 | 0 |
| 20-Feb-2023 | 380.00 | 380.00 | 376.00 | 378.00 | 51,800 | 0 |
| 17-Feb-2023 | 382.00 | 382.00 | 378.00 | 380.00 | 40,800 | 0 |
| 16-Feb-2023 | 382.00 | 384.00 | 378.00 | 382.00 | 44,700 | 0 |
| 15-Feb-2023 | 382.00 | 382.00 | 380.00 | 382.00 | 25,200 | 0 |
| 14-Feb-2023 | 382.00 | 384.00 | 380.00 | 382.00 | 65,900 | 0 |
| 13-Feb-2023 | 382.00 | 382.00 | 380.00 | 382.00 | 14,900 | 0 |
| 10-Feb-2023 | 382.00 | 384.00 | 378.00 | 382.00 | 337,400 | 0 |
| 09-Feb-2023 | 382.00 | 386.00 | 380.00 | 384.00 | 99,500 | 0 |
| 08-Feb-2023 | 382.00 | 384.00 | 380.00 | 382.00 | 19,400 | 0 |
| 07-Feb-2023 | 382.00 | 384.00 | 380.00 | 382.00 | 23,000 | 0 |
| 06-Feb-2023 | 382.00 | 384.00 | 380.00 | 382.00 | 46,500 | 0 |
| 03-Feb-2023 | 384.00 | 386.00 | 380.00 | 382.00 | 77,400 | 0 |
| 02-Feb-2023 | 382.00 | 388.00 | 380.00 | 382.00 | 149,200 | 0 |
| 01-Feb-2023 | 384.00 | 384.00 | 382.00 | 382.00 | 190,800 | 0 |
| 31-Jan-2023 | 386.00 | 386.00 | 382.00 | 384.00 | 75,600 | 0 |
| 30-Jan-2023 | 384.00 | 386.00 | 382.00 | 384.00 | 51,300 | 0 |
| 27-Jan-2023 | 384.00 | 388.00 | 380.00 | 384.00 | 390,400 | 0 |
| 26-Jan-2023 | 382.00 | 386.00 | 380.00 | 384.00 | 84,500 | 0 |
| 25-Jan-2023 | 386.00 | 388.00 | 376.00 | 380.00 | 227,700 | 0 |
| 24-Jan-2023 | 386.00 | 390.00 | 380.00 | 386.00 | 74,900 | 0 |
| 20-Jan-2023 | 388.00 | 390.00 | 384.00 | 386.00 | 65,600 | 0 |
| 19-Jan-2023 | 386.00 | 388.00 | 384.00 | 388.00 | 37,900 | 0 |
| 18-Jan-2023 | 388.00 | 392.00 | 382.00 | 390.00 | 90,300 | 0 |
| 17-Jan-2023 | 390.00 | 392.00 | 386.00 | 386.00 | 67,800 | 0 |
| 16-Jan-2023 | 390.00 | 394.00 | 388.00 | 390.00 | 28,100 | 0 |
| 13-Jan-2023 | 388.00 | 392.00 | 388.00 | 390.00 | 8,500 | 0 |
| 12-Jan-2023 | 388.00 | 396.00 | 386.00 | 388.00 | 32,200 | 0 |
| 11-Jan-2023 | 390.00 | 390.00 | 388.00 | 388.00 | 254,900 | 0 |
| 10-Jan-2023 | 394.00 | 394.00 | 376.00 | 390.00 | 159,800 | 0 |
| 09-Jan-2023 | 392.00 | 394.00 | 388.00 | 390.00 | 60,300 | 0 |
| 06-Jan-2023 | 386.00 | 392.00 | 386.00 | 390.00 | 26,200 | 0 |
| 05-Jan-2023 | 390.00 | 392.00 | 374.00 | 386.00 | 101,300 | 0 |
| 04-Jan-2023 | 396.00 | 396.00 | 390.00 | 394.00 | 35,700 | 0 |
| 03-Jan-2023 | 390.00 | 400.00 | 390.00 | 396.00 | 39,400 | 0 |
| 02-Jan-2023 | 390.00 | 394.00 | 388.00 | 394.00 | 6,100 | 0 |