| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 64.00 | 67.00 | 63.00 | 65.00 | 71,500 | 0 |
| 06-Jun-2023 | 66.00 | 67.00 | 60.00 | 64.00 | 1,186,300 | 0 |
| 05-Jun-2023 | 65.00 | 66.00 | 64.00 | 66.00 | 406,900 | 0 |
| 31-May-2023 | 67.00 | 68.00 | 65.00 | 66.00 | 305,300 | 0 |
| 30-May-2023 | 70.00 | 70.00 | 68.00 | 68.00 | 133,700 | 0 |
| 29-May-2023 | 69.00 | 70.00 | 68.00 | 70.00 | 43,500 | 0 |
| 26-May-2023 | 69.00 | 70.00 | 69.00 | 70.00 | 93,900 | 0 |
| 25-May-2023 | 69.00 | 70.00 | 68.00 | 69.00 | 3,500 | 0 |
| 24-May-2023 | 70.00 | 70.00 | 70.00 | 70.00 | 4,800 | 0 |
| 23-May-2023 | 68.00 | 70.00 | 68.00 | 70.00 | 11,400 | 0 |
| 22-May-2023 | 69.00 | 70.00 | 69.00 | 70.00 | 110,400 | 0 |
| 19-May-2023 | 67.00 | 69.00 | 67.00 | 69.00 | 45,700 | 0 |
| 17-May-2023 | 70.00 | 70.00 | 68.00 | 68.00 | 109,900 | 0 |
| 16-May-2023 | 69.00 | 70.00 | 67.00 | 70.00 | 3,300 | 0 |
| 15-May-2023 | 70.00 | 71.00 | 66.00 | 70.00 | 43,900 | 0 |
| 12-May-2023 | 66.00 | 69.00 | 66.00 | 68.00 | 18,000 | 0 |
| 11-May-2023 | 67.00 | 69.00 | 66.00 | 69.00 | 84,500 | 0 |
| 10-May-2023 | 69.00 | 69.00 | 66.00 | 69.00 | 53,300 | 0 |
| 09-May-2023 | 69.00 | 69.00 | 66.00 | 69.00 | 110,400 | 0 |
| 08-May-2023 | 69.00 | 69.00 | 66.00 | 69.00 | 101,800 | 0 |
| 05-May-2023 | 68.00 | 70.00 | 68.00 | 68.00 | 114,700 | 0 |
| 04-May-2023 | 69.00 | 71.00 | 68.00 | 70.00 | 63,800 | 0 |
| 03-May-2023 | 67.00 | 75.00 | 66.00 | 69.00 | 829,900 | 0 |
| 02-May-2023 | 68.00 | 69.00 | 68.00 | 69.00 | 87,100 | 0 |
| 28-Apr-2023 | 66.00 | 67.00 | 66.00 | 67.00 | 47,800 | 0 |
| 27-Apr-2023 | 67.00 | 69.00 | 67.00 | 69.00 | 13,300 | 0 |
| 26-Apr-2023 | 70.00 | 70.00 | 68.00 | 68.00 | 58,400 | 0 |
| 18-Apr-2023 | 68.00 | 70.00 | 67.00 | 70.00 | 50,900 | 0 |
| 17-Apr-2023 | 67.00 | 70.00 | 67.00 | 70.00 | 232,500 | 0 |
| 14-Apr-2023 | 68.00 | 70.00 | 68.00 | 68.00 | 33,200 | 0 |
| 13-Apr-2023 | 67.00 | 69.00 | 67.00 | 68.00 | 122,100 | 0 |
| 12-Apr-2023 | 67.00 | 67.00 | 66.00 | 67.00 | 111,800 | 0 |
| 11-Apr-2023 | 67.00 | 68.00 | 67.00 | 67.00 | 119,300 | 0 |
| 10-Apr-2023 | 68.00 | 68.00 | 66.00 | 68.00 | 25,300 | 0 |
| 06-Apr-2023 | 67.00 | 68.00 | 66.00 | 68.00 | 116,000 | 0 |
| 05-Apr-2023 | 70.00 | 70.00 | 67.00 | 67.00 | 58,200 | 0 |
| 04-Apr-2023 | 67.00 | 68.00 | 66.00 | 66.00 | 182,700 | 0 |
| 03-Apr-2023 | 66.00 | 68.00 | 66.00 | 68.00 | 31,100 | 0 |
| 31-Mar-2023 | 66.00 | 68.00 | 66.00 | 66.00 | 33,200 | 0 |
| 30-Mar-2023 | 67.00 | 69.00 | 67.00 | 69.00 | 16,100 | 0 |
| 29-Mar-2023 | 68.00 | 69.00 | 67.00 | 67.00 | 16,200 | 0 |
| 28-Mar-2023 | 69.00 | 69.00 | 67.00 | 69.00 | 97,300 | 0 |
| 27-Mar-2023 | 67.00 | 69.00 | 67.00 | 69.00 | 75,400 | 0 |
| 24-Mar-2023 | 68.00 | 69.00 | 66.00 | 68.00 | 36,400 | 0 |
| 21-Mar-2023 | 67.00 | 68.00 | 67.00 | 68.00 | 233,600 | 0 |
| 20-Mar-2023 | 69.00 | 69.00 | 65.00 | 68.00 | 2,008,200 | 0 |
| 17-Mar-2023 | 69.00 | 69.00 | 67.00 | 69.00 | 15,200 | 0 |
| 16-Mar-2023 | 68.00 | 68.00 | 66.00 | 68.00 | 149,000 | 0 |
| 15-Mar-2023 | 68.00 | 70.00 | 67.00 | 69.00 | 391,500 | 0 |
| 14-Mar-2023 | 67.00 | 70.00 | 67.00 | 68.00 | 242,500 | 0 |
| 13-Mar-2023 | 67.00 | 69.00 | 67.00 | 67.00 | 229,000 | 0 |
| 10-Mar-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 3,798,900 | 0 |
| 09-Mar-2023 | 75.00 | 82.00 | 70.00 | 70.00 | 24,890,200 | 0 |
| 08-Mar-2023 | 76.00 | 76.00 | 74.00 | 75.00 | 287,700 | 0 |
| 07-Mar-2023 | 76.00 | 76.00 | 74.00 | 76.00 | 390,100 | 0 |
| 06-Mar-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 87,200 | 0 |
| 03-Mar-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 60,800 | 0 |
| 02-Mar-2023 | 79.00 | 79.00 | 75.00 | 76.00 | 168,800 | 0 |
| 01-Mar-2023 | 75.00 | 78.00 | 74.00 | 78.00 | 608,900 | 0 |
| 28-Feb-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 263,900 | 0 |
| 27-Feb-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 85,400 | 0 |
| 24-Feb-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 210,300 | 0 |
| 23-Feb-2023 | 75.00 | 77.00 | 75.00 | 75.00 | 312,500 | 0 |
| 22-Feb-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 8,500 | 0 |
| 21-Feb-2023 | 76.00 | 76.00 | 75.00 | 75.00 | 5,000 | 0 |
| 20-Feb-2023 | 76.00 | 76.00 | 75.00 | 76.00 | 53,700 | 0 |
| 17-Feb-2023 | 75.00 | 76.00 | 75.00 | 76.00 | 32,900 | 0 |
| 16-Feb-2023 | 76.00 | 76.00 | 75.00 | 76.00 | 69,000 | 0 |
| 15-Feb-2023 | 75.00 | 76.00 | 75.00 | 76.00 | 167,300 | 0 |
| 14-Feb-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 156,100 | 0 |
| 13-Feb-2023 | 77.00 | 77.00 | 75.00 | 76.00 | 103,300 | 0 |
| 10-Feb-2023 | 76.00 | 76.00 | 75.00 | 76.00 | 123,200 | 0 |
| 09-Feb-2023 | 75.00 | 76.00 | 75.00 | 76.00 | 2,250,300 | 0 |
| 08-Feb-2023 | 76.00 | 77.00 | 75.00 | 75.00 | 531,900 | 0 |
| 07-Feb-2023 | 75.00 | 77.00 | 75.00 | 77.00 | 464,300 | 0 |
| 06-Feb-2023 | 76.00 | 77.00 | 75.00 | 76.00 | 419,400 | 0 |
| 03-Feb-2023 | 77.00 | 78.00 | 75.00 | 76.00 | 1,124,900 | 0 |
| 02-Feb-2023 | 80.00 | 80.00 | 76.00 | 78.00 | 605,000 | 0 |
| 01-Feb-2023 | 77.00 | 77.00 | 75.00 | 77.00 | 909,700 | 0 |
| 31-Jan-2023 | 80.00 | 80.00 | 75.00 | 77.00 | 2,066,100 | 0 |
| 30-Jan-2023 | 86.00 | 88.00 | 80.00 | 80.00 | 25,003,200 | 0 |
| 27-Jan-2023 | 81.00 | 87.00 | 79.00 | 85.00 | 15,225,800 | 0 |
| 26-Jan-2023 | 79.00 | 80.00 | 79.00 | 80.00 | 362,800 | 0 |
| 25-Jan-2023 | 80.00 | 80.00 | 79.00 | 80.00 | 34,300 | 0 |
| 24-Jan-2023 | 80.00 | 80.00 | 79.00 | 80.00 | 117,600 | 0 |
| 20-Jan-2023 | 81.00 | 81.00 | 80.00 | 80.00 | 55,800 | 0 |
| 19-Jan-2023 | 82.00 | 82.00 | 79.00 | 81.00 | 123,100 | 0 |
| 18-Jan-2023 | 80.00 | 81.00 | 80.00 | 81.00 | 82,600 | 0 |
| 17-Jan-2023 | 82.00 | 82.00 | 79.00 | 81.00 | 260,000 | 0 |
| 16-Jan-2023 | 80.00 | 81.00 | 79.00 | 81.00 | 60,300 | 0 |
| 13-Jan-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 300,600 | 0 |
| 12-Jan-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 284,400 | 0 |
| 11-Jan-2023 | 80.00 | 82.00 | 80.00 | 81.00 | 96,700 | 0 |
| 10-Jan-2023 | 80.00 | 82.00 | 80.00 | 81.00 | 247,500 | 0 |
| 09-Jan-2023 | 81.00 | 82.00 | 80.00 | 80.00 | 132,300 | 0 |
| 06-Jan-2023 | 82.00 | 82.00 | 81.00 | 82.00 | 377,400 | 0 |
| 05-Jan-2023 | 82.00 | 83.00 | 81.00 | 82.00 | 1,462,500 | 0 |
| 04-Jan-2023 | 84.00 | 88.00 | 82.00 | 82.00 | 3,298,900 | 0 |
| 03-Jan-2023 | 83.00 | 94.00 | 82.00 | 84.00 | 51,293,000 | 0 |
| 02-Jan-2023 | 80.00 | 84.00 | 80.00 | 82.00 | 26,800 | 0 |