| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 6,142,700 | 0 |
| 06-Jun-2023 | 79.00 | 81.00 | 78.00 | 80.00 | 10,396,000 | 0 |
| 05-Jun-2023 | 76.00 | 80.00 | 76.00 | 78.00 | 9,220,500 | 0 |
| 31-May-2023 | 81.00 | 81.00 | 76.00 | 76.00 | 41,783,600 | 0 |
| 30-May-2023 | 82.00 | 84.00 | 81.00 | 81.00 | 19,015,400 | 0 |
| 29-May-2023 | 83.00 | 86.00 | 82.00 | 82.00 | 45,747,800 | 0 |
| 26-May-2023 | 83.00 | 83.00 | 81.00 | 82.00 | 16,994,600 | 0 |
| 25-May-2023 | 82.00 | 84.00 | 81.00 | 82.00 | 15,074,500 | 0 |
| 24-May-2023 | 81.00 | 86.00 | 81.00 | 81.00 | 42,569,600 | 0 |
| 23-May-2023 | 82.00 | 87.00 | 81.00 | 82.00 | 56,984,500 | 0 |
| 22-May-2023 | 82.00 | 83.00 | 81.00 | 83.00 | 14,519,300 | 0 |
| 19-May-2023 | 84.00 | 84.00 | 81.00 | 82.00 | 21,164,600 | 0 |
| 17-May-2023 | 80.00 | 85.00 | 78.00 | 83.00 | 66,311,600 | 0 |
| 16-May-2023 | 80.00 | 85.00 | 80.00 | 80.00 | 39,753,100 | 0 |
| 15-May-2023 | 82.00 | 85.00 | 79.00 | 81.00 | 50,022,500 | 0 |
| 12-May-2023 | 77.00 | 84.00 | 75.00 | 82.00 | 108,344,100 | 0 |
| 11-May-2023 | 75.00 | 77.00 | 74.00 | 76.00 | 11,665,700 | 0 |
| 10-May-2023 | 75.00 | 77.00 | 73.00 | 74.00 | 13,861,400 | 0 |
| 09-May-2023 | 76.00 | 78.00 | 75.00 | 75.00 | 14,930,400 | 0 |
| 08-May-2023 | 71.00 | 77.00 | 71.00 | 76.00 | 22,128,900 | 0 |
| 05-May-2023 | 74.00 | 75.00 | 71.00 | 71.00 | 11,952,000 | 0 |
| 04-May-2023 | 74.00 | 78.00 | 74.00 | 74.00 | 36,375,900 | 0 |
| 03-May-2023 | 74.00 | 75.00 | 72.00 | 74.00 | 14,855,900 | 0 |
| 02-May-2023 | 79.00 | 82.00 | 75.00 | 75.00 | 52,963,300 | 0 |
| 28-Apr-2023 | 69.00 | 80.00 | 69.00 | 80.00 | 63,003,600 | 0 |
| 27-Apr-2023 | 69.00 | 70.00 | 67.00 | 70.00 | 5,938,500 | 0 |
| 26-Apr-2023 | 70.00 | 70.00 | 67.00 | 69.00 | 13,961,000 | 0 |
| 18-Apr-2023 | 72.00 | 72.00 | 69.00 | 71.00 | 4,851,300 | 0 |
| 17-Apr-2023 | 74.00 | 74.00 | 69.00 | 69.00 | 17,791,900 | 0 |
| 14-Apr-2023 | 68.00 | 73.00 | 67.00 | 73.00 | 29,242,100 | 0 |
| 13-Apr-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 8,969,900 | 0 |
| 12-Apr-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 6,370,600 | 0 |
| 11-Apr-2023 | 65.00 | 72.00 | 64.00 | 68.00 | 30,025,300 | 0 |
| 10-Apr-2023 | 66.00 | 66.00 | 63.00 | 65.00 | 7,143,200 | 0 |
| 06-Apr-2023 | 66.00 | 67.00 | 65.00 | 66.00 | 2,416,800 | 0 |
| 05-Apr-2023 | 63.00 | 68.00 | 63.00 | 66.00 | 19,452,800 | 0 |
| 04-Apr-2023 | 68.00 | 68.00 | 65.00 | 67.00 | 7,767,900 | 0 |
| 03-Apr-2023 | 68.00 | 70.00 | 67.00 | 68.00 | 8,427,200 | 0 |
| 31-Mar-2023 | 69.00 | 71.00 | 68.00 | 68.00 | 4,276,000 | 0 |
| 30-Mar-2023 | 70.00 | 71.00 | 69.00 | 69.00 | 2,554,900 | 0 |
| 29-Mar-2023 | 69.00 | 71.00 | 68.00 | 70.00 | 6,883,400 | 0 |
| 28-Mar-2023 | 69.00 | 70.00 | 68.00 | 68.00 | 7,970,500 | 0 |
| 27-Mar-2023 | 69.00 | 70.00 | 67.00 | 69.00 | 7,388,100 | 0 |
| 24-Mar-2023 | 69.00 | 70.00 | 67.00 | 69.00 | 2,745,700 | 0 |
| 21-Mar-2023 | 68.00 | 69.00 | 66.00 | 69.00 | 3,188,700 | 0 |
| 20-Mar-2023 | 68.00 | 69.00 | 67.00 | 68.00 | 2,721,000 | 0 |
| 17-Mar-2023 | 65.00 | 69.00 | 65.00 | 68.00 | 5,501,300 | 0 |
| 16-Mar-2023 | 68.00 | 68.00 | 64.00 | 66.00 | 10,816,900 | 0 |
| 15-Mar-2023 | 67.00 | 69.00 | 66.00 | 68.00 | 5,171,500 | 0 |
| 14-Mar-2023 | 67.00 | 68.00 | 65.00 | 67.00 | 10,349,700 | 0 |
| 13-Mar-2023 | 70.00 | 71.00 | 66.00 | 67.00 | 22,492,100 | 0 |
| 10-Mar-2023 | 70.00 | 71.00 | 69.00 | 70.00 | 7,314,300 | 0 |
| 09-Mar-2023 | 71.00 | 71.00 | 70.00 | 71.00 | 5,827,300 | 0 |
| 08-Mar-2023 | 73.00 | 73.00 | 69.00 | 71.00 | 10,134,000 | 0 |
| 07-Mar-2023 | 75.00 | 75.00 | 71.00 | 72.00 | 18,118,100 | 0 |
| 06-Mar-2023 | 77.00 | 78.00 | 74.00 | 75.00 | 11,766,400 | 0 |
| 03-Mar-2023 | 78.00 | 79.00 | 77.00 | 77.00 | 5,039,100 | 0 |
| 02-Mar-2023 | 79.00 | 79.00 | 78.00 | 78.00 | 2,906,800 | 0 |
| 01-Mar-2023 | 78.00 | 79.00 | 77.00 | 79.00 | 5,213,500 | 0 |
| 28-Feb-2023 | 79.00 | 80.00 | 78.00 | 78.00 | 4,903,900 | 0 |
| 27-Feb-2023 | 79.00 | 82.00 | 78.00 | 79.00 | 9,457,200 | 0 |
| 24-Feb-2023 | 78.00 | 79.00 | 77.00 | 79.00 | 3,858,800 | 0 |
| 23-Feb-2023 | 79.00 | 79.00 | 76.00 | 78.00 | 12,266,300 | 0 |
| 22-Feb-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 7,783,700 | 0 |
| 21-Feb-2023 | 80.00 | 81.00 | 79.00 | 79.00 | 1,667,600 | 0 |
| 20-Feb-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 3,860,600 | 0 |
| 17-Feb-2023 | 80.00 | 81.00 | 77.00 | 79.00 | 10,928,000 | 0 |
| 16-Feb-2023 | 81.00 | 81.00 | 79.00 | 80.00 | 9,857,000 | 0 |
| 15-Feb-2023 | 82.00 | 83.00 | 80.00 | 81.00 | 5,006,400 | 0 |
| 14-Feb-2023 | 81.00 | 83.00 | 81.00 | 81.00 | 4,713,300 | 0 |
| 13-Feb-2023 | 82.00 | 82.00 | 78.00 | 81.00 | 12,263,700 | 0 |
| 10-Feb-2023 | 82.00 | 83.00 | 81.00 | 82.00 | 8,290,000 | 0 |
| 09-Feb-2023 | 83.00 | 84.00 | 82.00 | 83.00 | 10,251,500 | 0 |
| 08-Feb-2023 | 86.00 | 86.00 | 83.00 | 83.00 | 13,686,000 | 0 |
| 07-Feb-2023 | 84.00 | 85.00 | 82.00 | 85.00 | 7,596,800 | 0 |
| 06-Feb-2023 | 83.00 | 86.00 | 83.00 | 84.00 | 17,301,400 | 0 |
| 03-Feb-2023 | 84.00 | 87.00 | 82.00 | 83.00 | 42,799,000 | 0 |
| 02-Feb-2023 | 83.00 | 85.00 | 83.00 | 83.00 | 16,019,900 | 0 |
| 01-Feb-2023 | 82.00 | 84.00 | 81.00 | 83.00 | 8,188,600 | 0 |
| 31-Jan-2023 | 83.00 | 85.00 | 81.00 | 81.00 | 11,220,000 | 0 |
| 30-Jan-2023 | 83.00 | 88.00 | 82.00 | 83.00 | 47,416,300 | 0 |
| 27-Jan-2023 | 78.00 | 82.00 | 78.00 | 82.00 | 88,058,400 | 0 |
| 26-Jan-2023 | 80.00 | 80.00 | 78.00 | 78.00 | 9,243,400 | 0 |
| 25-Jan-2023 | 77.00 | 82.00 | 76.00 | 79.00 | 40,408,400 | 0 |
| 24-Jan-2023 | 76.00 | 78.00 | 75.00 | 77.00 | 9,443,200 | 0 |
| 20-Jan-2023 | 77.00 | 78.00 | 75.00 | 76.00 | 12,297,000 | 0 |
| 19-Jan-2023 | 76.00 | 79.00 | 75.00 | 77.00 | 52,223,100 | 0 |
| 18-Jan-2023 | 77.00 | 77.00 | 75.00 | 76.00 | 3,953,400 | 0 |
| 17-Jan-2023 | 77.00 | 77.00 | 75.00 | 77.00 | 2,641,300 | 0 |
| 16-Jan-2023 | 74.00 | 78.00 | 74.00 | 77.00 | 5,532,200 | 0 |
| 13-Jan-2023 | 74.00 | 76.00 | 73.00 | 74.00 | 1,958,700 | 0 |
| 12-Jan-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 3,541,200 | 0 |
| 11-Jan-2023 | 75.00 | 76.00 | 73.00 | 73.00 | 7,927,100 | 0 |
| 10-Jan-2023 | 77.00 | 78.00 | 75.00 | 75.00 | 2,612,700 | 0 |
| 09-Jan-2023 | 77.00 | 79.00 | 76.00 | 77.00 | 7,826,200 | 0 |
| 06-Jan-2023 | 76.00 | 77.00 | 72.00 | 77.00 | 12,234,100 | 0 |
| 05-Jan-2023 | 81.00 | 82.00 | 76.00 | 76.00 | 21,935,700 | 0 |
| 04-Jan-2023 | 83.00 | 84.00 | 81.00 | 81.00 | 7,270,500 | 0 |
| 03-Jan-2023 | 82.00 | 84.00 | 82.00 | 83.00 | 4,506,400 | 0 |
| 02-Jan-2023 | 83.00 | 84.00 | 82.00 | 82.00 | 5,761,500 | 0 |