| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 108.00 | 109.00 | 105.00 | 105.00 | 13,700 | 0 |
| 05-Jun-2023 | 105.00 | 108.00 | 103.00 | 108.00 | 4,400 | 0 |
| 31-May-2023 | 109.00 | 110.00 | 102.00 | 108.00 | 45,800 | 0 |
| 30-May-2023 | 106.00 | 110.00 | 106.00 | 109.00 | 129,200 | 0 |
| 29-May-2023 | 105.00 | 108.00 | 105.00 | 106.00 | 30,300 | 0 |
| 26-May-2023 | 103.00 | 107.00 | 102.00 | 106.00 | 18,400 | 0 |
| 25-May-2023 | 104.00 | 104.00 | 104.00 | 104.00 | 3,700 | 0 |
| 24-May-2023 | 106.00 | 106.00 | 103.00 | 104.00 | 21,300 | 0 |
| 23-May-2023 | 102.00 | 107.00 | 102.00 | 106.00 | 3,400 | 0 |
| 22-May-2023 | 102.00 | 106.00 | 101.00 | 102.00 | 4,200 | 0 |
| 19-May-2023 | 103.00 | 103.00 | 102.00 | 102.00 | 18,000 | 0 |
| 17-May-2023 | 103.00 | 107.00 | 103.00 | 103.00 | 48,300 | 0 |
| 16-May-2023 | 105.00 | 106.00 | 103.00 | 103.00 | 72,400 | 0 |
| 15-May-2023 | 103.00 | 105.00 | 103.00 | 104.00 | 19,000 | 0 |
| 12-May-2023 | 107.00 | 107.00 | 103.00 | 103.00 | 18,300 | 0 |
| 11-May-2023 | 105.00 | 107.00 | 104.00 | 107.00 | 22,100 | 0 |
| 10-May-2023 | 99.00 | 115.00 | 96.00 | 105.00 | 2,166,200 | 0 |
| 09-May-2023 | 100.00 | 101.00 | 97.00 | 99.00 | 72,900 | 0 |
| 08-May-2023 | 97.00 | 106.00 | 96.00 | 98.00 | 219,800 | 0 |
| 05-May-2023 | 100.00 | 100.00 | 96.00 | 98.00 | 126,600 | 0 |
| 04-May-2023 | 93.00 | 107.00 | 93.00 | 100.00 | 663,300 | 0 |
| 03-May-2023 | 98.00 | 99.00 | 95.00 | 95.00 | 55,800 | 0 |
| 02-May-2023 | 95.00 | 98.00 | 93.00 | 96.00 | 134,600 | 0 |
| 28-Apr-2023 | 99.00 | 99.00 | 94.00 | 95.00 | 4,600 | 0 |
| 27-Apr-2023 | 95.00 | 98.00 | 95.00 | 97.00 | 11,500 | 0 |
| 26-Apr-2023 | 93.00 | 101.00 | 92.00 | 95.00 | 59,200 | 0 |
| 18-Apr-2023 | 93.00 | 93.00 | 92.00 | 92.00 | 63,600 | 0 |
| 17-Apr-2023 | 92.00 | 93.00 | 92.00 | 93.00 | 170,000 | 0 |
| 14-Apr-2023 | 93.00 | 93.00 | 91.00 | 93.00 | 122,900 | 0 |
| 13-Apr-2023 | 93.00 | 94.00 | 93.00 | 93.00 | 158,100 | 0 |
| 12-Apr-2023 | 93.00 | 95.00 | 93.00 | 93.00 | 70,700 | 0 |
| 11-Apr-2023 | 95.00 | 99.00 | 92.00 | 93.00 | 116,400 | 0 |
| 10-Apr-2023 | 93.00 | 100.00 | 92.00 | 95.00 | 984,700 | 0 |
| 06-Apr-2023 | 96.00 | 96.00 | 92.00 | 92.00 | 748,700 | 0 |
| 05-Apr-2023 | 98.00 | 102.00 | 96.00 | 98.00 | 86,200 | 0 |
| 04-Apr-2023 | 95.00 | 99.00 | 95.00 | 97.00 | 356,200 | 0 |
| 03-Apr-2023 | 104.00 | 115.00 | 95.00 | 95.00 | 1,453,000 | 0 |
| 31-Mar-2023 | 96.00 | 112.00 | 95.00 | 102.00 | 1,270,800 | 0 |
| 30-Mar-2023 | 96.00 | 96.00 | 96.00 | 96.00 | 5,500 | 0 |
| 29-Mar-2023 | 98.00 | 100.00 | 96.00 | 96.00 | 10,500 | 0 |
| 28-Mar-2023 | 96.00 | 105.00 | 96.00 | 96.00 | 92,000 | 0 |
| 27-Mar-2023 | 96.00 | 96.00 | 93.00 | 96.00 | 5,600 | 0 |
| 24-Mar-2023 | 93.00 | 97.00 | 93.00 | 96.00 | 88,400 | 0 |
| 21-Mar-2023 | 89.00 | 99.00 | 89.00 | 90.00 | 255,600 | 0 |
| 20-Mar-2023 | 91.00 | 105.00 | 90.00 | 90.00 | 291,000 | 0 |
| 17-Mar-2023 | 93.00 | 93.00 | 88.00 | 93.00 | 288,100 | 0 |
| 16-Mar-2023 | 95.00 | 95.00 | 93.00 | 94.00 | 4,900 | 0 |
| 15-Mar-2023 | 98.00 | 98.00 | 92.00 | 97.00 | 309,500 | 0 |
| 14-Mar-2023 | 100.00 | 100.00 | 98.00 | 98.00 | 31,900 | 0 |
| 13-Mar-2023 | 103.00 | 103.00 | 100.00 | 100.00 | 12,800 | 0 |
| 10-Mar-2023 | 104.00 | 105.00 | 101.00 | 103.00 | 12,400 | 0 |
| 09-Mar-2023 | 101.00 | 107.00 | 100.00 | 104.00 | 28,500 | 0 |
| 08-Mar-2023 | 104.00 | 104.00 | 99.00 | 101.00 | 79,300 | 0 |
| 07-Mar-2023 | 104.00 | 106.00 | 102.00 | 104.00 | 85,900 | 0 |
| 06-Mar-2023 | 96.00 | 106.00 | 96.00 | 104.00 | 1,334,900 | 0 |
| 03-Mar-2023 | 94.00 | 99.00 | 94.00 | 96.00 | 352,500 | 0 |
| 02-Mar-2023 | 100.00 | 100.00 | 93.00 | 95.00 | 833,400 | 0 |
| 01-Mar-2023 | 105.00 | 105.00 | 98.00 | 100.00 | 530,800 | 0 |
| 28-Feb-2023 | 105.00 | 105.00 | 103.00 | 105.00 | 114,900 | 0 |
| 27-Feb-2023 | 104.00 | 109.00 | 101.00 | 105.00 | 169,400 | 0 |
| 24-Feb-2023 | 102.00 | 107.00 | 102.00 | 104.00 | 349,800 | 0 |
| 23-Feb-2023 | 107.00 | 111.00 | 101.00 | 102.00 | 1,521,400 | 0 |
| 22-Feb-2023 | 106.00 | 108.00 | 104.00 | 108.00 | 117,400 | 0 |
| 21-Feb-2023 | 108.00 | 112.00 | 106.00 | 106.00 | 176,000 | 0 |
| 20-Feb-2023 | 109.00 | 111.00 | 108.00 | 108.00 | 32,300 | 0 |
| 17-Feb-2023 | 109.00 | 111.00 | 106.00 | 110.00 | 59,100 | 0 |
| 16-Feb-2023 | 112.00 | 112.00 | 106.00 | 109.00 | 427,300 | 0 |
| 15-Feb-2023 | 112.00 | 114.00 | 109.00 | 110.00 | 243,400 | 0 |
| 14-Feb-2023 | 111.00 | 113.00 | 111.00 | 112.00 | 10,100 | 0 |
| 13-Feb-2023 | 112.00 | 114.00 | 111.00 | 111.00 | 145,400 | 0 |
| 10-Feb-2023 | 113.00 | 115.00 | 107.00 | 112.00 | 430,900 | 0 |
| 09-Feb-2023 | 113.00 | 121.00 | 110.00 | 114.00 | 571,300 | 0 |
| 08-Feb-2023 | 114.00 | 118.00 | 109.00 | 113.00 | 293,000 | 0 |
| 07-Feb-2023 | 114.00 | 117.00 | 112.00 | 114.00 | 125,900 | 0 |
| 06-Feb-2023 | 113.00 | 115.00 | 113.00 | 113.00 | 100,400 | 0 |
| 03-Feb-2023 | 115.00 | 116.00 | 111.00 | 114.00 | 606,900 | 0 |
| 02-Feb-2023 | 115.00 | 118.00 | 112.00 | 113.00 | 1,136,800 | 0 |
| 01-Feb-2023 | 119.00 | 121.00 | 113.00 | 115.00 | 1,639,600 | 0 |
| 31-Jan-2023 | 120.00 | 121.00 | 116.00 | 119.00 | 23,800 | 0 |
| 30-Jan-2023 | 120.00 | 121.00 | 117.00 | 119.00 | 49,700 | 0 |
| 27-Jan-2023 | 118.00 | 120.00 | 117.00 | 119.00 | 31,400 | 0 |
| 26-Jan-2023 | 116.00 | 122.00 | 116.00 | 117.00 | 492,400 | 0 |
| 25-Jan-2023 | 119.00 | 120.00 | 115.00 | 115.00 | 295,700 | 0 |
| 24-Jan-2023 | 118.00 | 121.00 | 118.00 | 119.00 | 139,900 | 0 |
| 20-Jan-2023 | 121.00 | 123.00 | 117.00 | 118.00 | 569,100 | 0 |
| 19-Jan-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 53,900 | 0 |
| 18-Jan-2023 | 121.00 | 123.00 | 119.00 | 123.00 | 232,700 | 0 |
| 17-Jan-2023 | 120.00 | 126.00 | 119.00 | 123.00 | 151,800 | 0 |
| 16-Jan-2023 | 123.00 | 128.00 | 120.00 | 121.00 | 170,700 | 0 |
| 13-Jan-2023 | 125.00 | 125.00 | 121.00 | 125.00 | 80,800 | 0 |
| 12-Jan-2023 | 122.00 | 127.00 | 116.00 | 125.00 | 149,700 | 0 |
| 11-Jan-2023 | 121.00 | 141.00 | 116.00 | 121.00 | 3,832,300 | 0 |
| 10-Jan-2023 | 132.00 | 133.00 | 124.00 | 124.00 | 1,141,400 | 0 |
| 09-Jan-2023 | 139.00 | 140.00 | 132.00 | 132.00 | 1,449,800 | 0 |
| 06-Jan-2023 | 142.00 | 144.00 | 130.00 | 138.00 | 5,512,900 | 0 |
| 05-Jan-2023 | 123.00 | 143.00 | 121.00 | 138.00 | 5,907,400 | 0 |
| 04-Jan-2023 | 125.00 | 125.00 | 123.00 | 125.00 | 30,900 | 0 |
| 03-Jan-2023 | 125.00 | 125.00 | 123.00 | 125.00 | 9,100 | 0 |
| 02-Jan-2023 | 127.00 | 127.00 | 124.00 | 125.00 | 185,200 | 0 |
| 30-Dec-2022 | 124.00 | 128.00 | 124.00 | 127.00 | 10,600 | 0 |