| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Jun-2023 | 690.00 | 690.00 | 675.00 | 675.00 | 9,000 | 0 |
| 12-Jun-2023 | 675.00 | 675.00 | 670.00 | 675.00 | 1,500 | 0 |
| 09-Jun-2023 | 650.00 | 690.00 | 650.00 | 680.00 | 1,800 | 0 |
| 08-Jun-2023 | 685.00 | 770.00 | 640.00 | 640.00 | 5,700 | 0 |
| 07-Jun-2023 | 670.00 | 675.00 | 670.00 | 675.00 | 700 | 0 |
| 06-Jun-2023 | 645.00 | 685.00 | 640.00 | 680.00 | 10,500 | 0 |
| 05-Jun-2023 | 680.00 | 695.00 | 645.00 | 660.00 | 17,800 | 0 |
| 31-May-2023 | 660.00 | 680.00 | 635.00 | 645.00 | 12,300 | 0 |
| 30-May-2023 | 670.00 | 675.00 | 660.00 | 660.00 | 1,900 | 0 |
| 29-May-2023 | 670.00 | 680.00 | 670.00 | 680.00 | 2,000 | 0 |
| 26-May-2023 | 675.00 | 680.00 | 650.00 | 680.00 | 16,700 | 0 |
| 25-May-2023 | 670.00 | 700.00 | 655.00 | 670.00 | 9,900 | 0 |
| 24-May-2023 | 670.00 | 680.00 | 665.00 | 680.00 | 1,900 | 0 |
| 23-May-2023 | 705.00 | 705.00 | 670.00 | 675.00 | 49,000 | 0 |
| 22-May-2023 | 685.00 | 720.00 | 685.00 | 720.00 | 700 | 0 |
| 19-May-2023 | 745.00 | 750.00 | 675.00 | 685.00 | 5,400 | 0 |
| 17-May-2023 | 680.00 | 735.00 | 680.00 | 720.00 | 10,600 | 0 |
| 16-May-2023 | 715.00 | 780.00 | 715.00 | 725.00 | 22,300 | 0 |
| 15-May-2023 | 710.00 | 720.00 | 705.00 | 715.00 | 3,500 | 0 |
| 12-May-2023 | 740.00 | 800.00 | 720.00 | 720.00 | 6,800 | 0 |
| 11-May-2023 | 745.00 | 745.00 | 705.00 | 705.00 | 1,700 | 0 |
| 10-May-2023 | 740.00 | 750.00 | 730.00 | 745.00 | 3,300 | 0 |
| 09-May-2023 | 780.00 | 780.00 | 780.00 | 780.00 | 200 | 0 |
| 08-May-2023 | 750.00 | 785.00 | 750.00 | 785.00 | 2,200 | 0 |
| 05-May-2023 | 750.00 | 750.00 | 750.00 | 750.00 | 100 | 0 |
| 04-May-2023 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 03-May-2023 | 760.00 | 760.00 | 755.00 | 760.00 | 2,700 | 0 |
| 02-May-2023 | 705.00 | 770.00 | 705.00 | 770.00 | 7,900 | 0 |
| 28-Apr-2023 | 725.00 | 725.00 | 720.00 | 725.00 | 48,400 | 0 |
| 27-Apr-2023 | 775.00 | 775.00 | 725.00 | 725.00 | 2,000 | 0 |
| 26-Apr-2023 | 775.00 | 775.00 | 775.00 | 775.00 | 100 | 0 |
| 18-Apr-2023 | 755.00 | 755.00 | 755.00 | 755.00 | 200 | 0 |
| 17-Apr-2023 | 730.00 | 760.00 | 730.00 | 760.00 | 600 | 0 |
| 14-Apr-2023 | 745.00 | 760.00 | 745.00 | 755.00 | 1,000 | 0 |
| 13-Apr-2023 | 755.00 | 760.00 | 745.00 | 745.00 | 17,200 | 0 |
| 12-Apr-2023 | 760.00 | 780.00 | 695.00 | 755.00 | 3,000 | 0 |
| 11-Apr-2023 | 770.00 | 785.00 | 720.00 | 745.00 | 37,400 | 0 |
| 10-Apr-2023 | 750.00 | 805.00 | 740.00 | 770.00 | 38,800 | 0 |
| 06-Apr-2023 | 700.00 | 750.00 | 680.00 | 750.00 | 77,100 | 0 |
| 05-Apr-2023 | 695.00 | 750.00 | 670.00 | 730.00 | 4,900 | 0 |
| 04-Apr-2023 | 665.00 | 695.00 | 665.00 | 695.00 | 200 | 0 |
| 03-Apr-2023 | 675.00 | 690.00 | 665.00 | 665.00 | 700 | 0 |
| 31-Mar-2023 | 685.00 | 685.00 | 675.00 | 675.00 | 400 | 0 |
| 30-Mar-2023 | 675.00 | 675.00 | 675.00 | 675.00 | 100 | 0 |
| 29-Mar-2023 | 680.00 | 725.00 | 670.00 | 675.00 | 5,800 | 0 |
| 28-Mar-2023 | 675.00 | 680.00 | 660.00 | 680.00 | 12,600 | 0 |
| 27-Mar-2023 | 685.00 | 685.00 | 675.00 | 675.00 | 4,800 | 0 |
| 24-Mar-2023 | 700.00 | 700.00 | 685.00 | 685.00 | 4,600 | 0 |
| 21-Mar-2023 | 695.00 | 700.00 | 685.00 | 685.00 | 1,600 | 0 |
| 20-Mar-2023 | 705.00 | 760.00 | 700.00 | 700.00 | 3,000 | 0 |
| 17-Mar-2023 | 630.00 | 675.00 | 605.00 | 675.00 | 3,700 | 0 |
| 16-Mar-2023 | 665.00 | 665.00 | 630.00 | 630.00 | 1,700 | 0 |
| 15-Mar-2023 | 670.00 | 670.00 | 660.00 | 660.00 | 6,000 | 0 |
| 14-Mar-2023 | 650.00 | 690.00 | 650.00 | 680.00 | 10,900 | 0 |
| 13-Mar-2023 | 650.00 | 650.00 | 650.00 | 650.00 | 3,300 | 0 |
| 10-Mar-2023 | 655.00 | 655.00 | 650.00 | 650.00 | 8,500 | 0 |
| 09-Mar-2023 | 655.00 | 670.00 | 625.00 | 655.00 | 13,200 | 0 |
| 08-Mar-2023 | 695.00 | 695.00 | 655.00 | 655.00 | 24,900 | 0 |
| 07-Mar-2023 | 720.00 | 720.00 | 670.00 | 695.00 | 175,100 | 0 |
| 06-Mar-2023 | 735.00 | 740.00 | 700.00 | 720.00 | 3,500 | 0 |
| 03-Mar-2023 | 740.00 | 740.00 | 740.00 | 740.00 | 200 | 0 |
| 02-Mar-2023 | 730.00 | 740.00 | 720.00 | 740.00 | 500 | 0 |
| 01-Mar-2023 | 750.00 | 750.00 | 745.00 | 750.00 | 2,400 | 0 |
| 28-Feb-2023 | 690.00 | 750.00 | 690.00 | 750.00 | 27,100 | 0 |
| 27-Feb-2023 | 740.00 | 740.00 | 740.00 | 740.00 | 200 | 0 |
| 24-Feb-2023 | 735.00 | 775.00 | 730.00 | 740.00 | 23,500 | 0 |
| 23-Feb-2023 | 750.00 | 755.00 | 710.00 | 755.00 | 55,300 | 0 |
| 22-Feb-2023 | 735.00 | 760.00 | 695.00 | 760.00 | 44,200 | 0 |
| 21-Feb-2023 | 755.00 | 755.00 | 720.00 | 735.00 | 23,300 | 0 |
| 20-Feb-2023 | 735.00 | 755.00 | 735.00 | 755.00 | 500 | 0 |
| 17-Feb-2023 | 755.00 | 755.00 | 730.00 | 735.00 | 9,500 | 0 |
| 16-Feb-2023 | 780.00 | 780.00 | 750.00 | 775.00 | 4,000 | 0 |
| 15-Feb-2023 | 780.00 | 780.00 | 780.00 | 780.00 | 0 | 0 |
| 14-Feb-2023 | 765.00 | 845.00 | 730.00 | 780.00 | 10,700 | 0 |
| 13-Feb-2023 | 745.00 | 765.00 | 745.00 | 745.00 | 400 | 0 |
| 10-Feb-2023 | 760.00 | 770.00 | 730.00 | 770.00 | 7,300 | 0 |
| 09-Feb-2023 | 745.00 | 770.00 | 740.00 | 770.00 | 11,700 | 0 |
| 08-Feb-2023 | 755.00 | 775.00 | 720.00 | 770.00 | 16,600 | 0 |
| 07-Feb-2023 | 745.00 | 770.00 | 745.00 | 765.00 | 13,800 | 0 |
| 06-Feb-2023 | 765.00 | 770.00 | 765.00 | 770.00 | 7,400 | 0 |
| 03-Feb-2023 | 745.00 | 765.00 | 715.00 | 765.00 | 4,500 | 0 |
| 02-Feb-2023 | 745.00 | 745.00 | 745.00 | 745.00 | 0 | 0 |
| 01-Feb-2023 | 745.00 | 780.00 | 730.00 | 745.00 | 4,500 | 0 |
| 31-Jan-2023 | 750.00 | 765.00 | 715.00 | 750.00 | 22,600 | 0 |
| 30-Jan-2023 | 765.00 | 765.00 | 765.00 | 765.00 | 400 | 0 |
| 27-Jan-2023 | 780.00 | 815.00 | 760.00 | 765.00 | 8,400 | 0 |
| 26-Jan-2023 | 780.00 | 780.00 | 755.00 | 765.00 | 1,700 | 0 |
| 25-Jan-2023 | 760.00 | 765.00 | 745.00 | 745.00 | 4,800 | 0 |
| 24-Jan-2023 | 755.00 | 765.00 | 745.00 | 765.00 | 18,300 | 0 |
| 20-Jan-2023 | 770.00 | 770.00 | 770.00 | 770.00 | 0 | 0 |
| 19-Jan-2023 | 760.00 | 770.00 | 760.00 | 770.00 | 10,900 | 0 |
| 18-Jan-2023 | 760.00 | 770.00 | 760.00 | 770.00 | 14,300 | 0 |
| 17-Jan-2023 | 760.00 | 770.00 | 760.00 | 770.00 | 10,200 | 0 |
| 16-Jan-2023 | 770.00 | 795.00 | 770.00 | 770.00 | 40,600 | 0 |
| 13-Jan-2023 | 750.00 | 800.00 | 750.00 | 800.00 | 29,300 | 0 |
| 12-Jan-2023 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 11-Jan-2023 | 745.00 | 800.00 | 745.00 | 760.00 | 47,900 | 0 |
| 10-Jan-2023 | 785.00 | 820.00 | 760.00 | 765.00 | 25,100 | 0 |
| 09-Jan-2023 | 755.00 | 785.00 | 755.00 | 760.00 | 62,200 | 0 |
| 06-Jan-2023 | 795.00 | 805.00 | 770.00 | 795.00 | 37,600 | 0 |