| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 7,100.00 | 7,125.00 | 7,050.00 | 7,050.00 | 1,181,400 | 0 |
| 06-Jun-2023 | 7,125.00 | 7,125.00 | 7,050.00 | 7,075.00 | 1,001,200 | 0 |
| 05-Jun-2023 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 1,596,700 | 0 |
| 31-May-2023 | 7,350.00 | 7,400.00 | 7,050.00 | 7,050.00 | 2,435,500 | 0 |
| 30-May-2023 | 7,375.00 | 7,425.00 | 7,375.00 | 7,375.00 | 307,400 | 0 |
| 29-May-2023 | 7,400.00 | 7,450.00 | 7,350.00 | 7,350.00 | 452,400 | 0 |
| 26-May-2023 | 7,450.00 | 7,525.00 | 7,350.00 | 7,350.00 | 1,080,500 | 0 |
| 25-May-2023 | 7,500.00 | 7,525.00 | 7,450.00 | 7,450.00 | 381,700 | 0 |
| 24-May-2023 | 7,500.00 | 7,525.00 | 7,450.00 | 7,500.00 | 660,800 | 0 |
| 23-May-2023 | 7,425.00 | 7,550.00 | 7,400.00 | 7,500.00 | 664,200 | 0 |
| 22-May-2023 | 7,425.00 | 7,475.00 | 7,400.00 | 7,400.00 | 447,500 | 0 |
| 19-May-2023 | 7,375.00 | 7,450.00 | 7,350.00 | 7,400.00 | 772,000 | 0 |
| 17-May-2023 | 7,500.00 | 7,525.00 | 7,375.00 | 7,375.00 | 810,700 | 0 |
| 16-May-2023 | 7,600.00 | 7,600.00 | 7,450.00 | 7,475.00 | 1,044,600 | 0 |
| 15-May-2023 | 7,600.00 | 7,625.00 | 7,525.00 | 7,600.00 | 666,200 | 0 |
| 12-May-2023 | 7,625.00 | 7,650.00 | 7,575.00 | 7,600.00 | 543,000 | 0 |
| 11-May-2023 | 7,650.00 | 7,700.00 | 7,600.00 | 7,625.00 | 454,000 | 0 |
| 10-May-2023 | 7,625.00 | 7,700.00 | 7,625.00 | 7,675.00 | 637,100 | 0 |
| 09-May-2023 | 7,625.00 | 7,675.00 | 7,625.00 | 7,625.00 | 699,000 | 0 |
| 08-May-2023 | 7,525.00 | 7,650.00 | 7,500.00 | 7,600.00 | 995,900 | 0 |
| 05-May-2023 | 7,550.00 | 7,575.00 | 7,400.00 | 7,500.00 | 1,709,600 | 0 |
| 04-May-2023 | 7,625.00 | 7,700.00 | 7,550.00 | 7,550.00 | 1,564,000 | 0 |
| 03-May-2023 | 7,700.00 | 7,725.00 | 7,650.00 | 7,675.00 | 746,700 | 0 |
| 02-May-2023 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 847,000 | 0 |
| 28-Apr-2023 | 7,650.00 | 7,725.00 | 7,650.00 | 7,725.00 | 1,384,200 | 0 |
| 27-Apr-2023 | 7,675.00 | 7,775.00 | 7,600.00 | 7,650.00 | 2,393,400 | 0 |
| 26-Apr-2023 | 7,850.00 | 7,900.00 | 7,650.00 | 7,675.00 | 3,340,100 | 0 |
| 18-Apr-2023 | 7,875.00 | 7,925.00 | 7,850.00 | 7,875.00 | 934,500 | 0 |
| 17-Apr-2023 | 7,850.00 | 7,925.00 | 7,825.00 | 7,850.00 | 894,200 | 0 |
| 14-Apr-2023 | 7,850.00 | 7,925.00 | 7,825.00 | 7,850.00 | 881,300 | 0 |
| 13-Apr-2023 | 7,925.00 | 8,000.00 | 7,825.00 | 7,825.00 | 3,642,400 | 0 |
| 12-Apr-2023 | 8,275.00 | 8,275.00 | 8,175.00 | 8,200.00 | 1,393,600 | 0 |
| 11-Apr-2023 | 8,350.00 | 8,425.00 | 8,250.00 | 8,275.00 | 1,372,500 | 0 |
| 10-Apr-2023 | 8,225.00 | 8,350.00 | 8,225.00 | 8,325.00 | 1,096,000 | 0 |
| 06-Apr-2023 | 8,250.00 | 8,275.00 | 8,200.00 | 8,225.00 | 620,100 | 0 |
| 05-Apr-2023 | 8,250.00 | 8,300.00 | 8,175.00 | 8,200.00 | 643,400 | 0 |
| 04-Apr-2023 | 8,300.00 | 8,350.00 | 8,150.00 | 8,275.00 | 1,233,900 | 0 |
| 03-Apr-2023 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 1,268,600 | 0 |
| 31-Mar-2023 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 307,800 | 0 |
| 30-Mar-2023 | 8,125.00 | 8,175.00 | 8,075.00 | 8,100.00 | 357,900 | 0 |
| 29-Mar-2023 | 8,000.00 | 8,175.00 | 8,000.00 | 8,100.00 | 766,900 | 0 |
| 28-Mar-2023 | 8,075.00 | 8,100.00 | 8,000.00 | 8,000.00 | 313,800 | 0 |
| 27-Mar-2023 | 8,000.00 | 8,075.00 | 7,975.00 | 8,075.00 | 451,100 | 0 |
| 24-Mar-2023 | 7,925.00 | 8,000.00 | 7,875.00 | 7,950.00 | 471,000 | 0 |
| 21-Mar-2023 | 7,875.00 | 7,925.00 | 7,850.00 | 7,900.00 | 242,200 | 0 |
| 20-Mar-2023 | 7,875.00 | 7,975.00 | 7,850.00 | 7,875.00 | 209,800 | 0 |
| 17-Mar-2023 | 7,875.00 | 8,000.00 | 7,875.00 | 7,875.00 | 1,081,100 | 0 |
| 16-Mar-2023 | 7,975.00 | 7,975.00 | 7,850.00 | 7,875.00 | 966,600 | 0 |
| 15-Mar-2023 | 8,025.00 | 8,075.00 | 7,900.00 | 7,950.00 | 545,300 | 0 |
| 14-Mar-2023 | 8,325.00 | 8,325.00 | 8,000.00 | 8,000.00 | 426,600 | 0 |
| 13-Mar-2023 | 8,100.00 | 8,125.00 | 8,000.00 | 8,125.00 | 505,200 | 0 |
| 10-Mar-2023 | 8,050.00 | 8,100.00 | 8,050.00 | 8,100.00 | 352,600 | 0 |
| 09-Mar-2023 | 8,025.00 | 8,150.00 | 8,000.00 | 8,050.00 | 428,500 | 0 |
| 08-Mar-2023 | 8,150.00 | 8,150.00 | 8,025.00 | 8,025.00 | 681,300 | 0 |
| 07-Mar-2023 | 8,300.00 | 8,300.00 | 8,100.00 | 8,150.00 | 910,600 | 0 |
| 06-Mar-2023 | 8,350.00 | 8,350.00 | 8,275.00 | 8,300.00 | 748,000 | 0 |
| 03-Mar-2023 | 8,400.00 | 8,400.00 | 8,300.00 | 8,350.00 | 607,600 | 0 |
| 02-Mar-2023 | 8,375.00 | 8,400.00 | 8,325.00 | 8,375.00 | 436,200 | 0 |
| 01-Mar-2023 | 8,300.00 | 8,425.00 | 8,300.00 | 8,375.00 | 431,100 | 0 |
| 28-Feb-2023 | 8,375.00 | 8,400.00 | 8,300.00 | 8,300.00 | 1,233,800 | 0 |
| 27-Feb-2023 | 8,400.00 | 8,450.00 | 8,350.00 | 8,375.00 | 958,100 | 0 |
| 24-Feb-2023 | 8,275.00 | 8,450.00 | 8,275.00 | 8,375.00 | 1,458,700 | 0 |
| 23-Feb-2023 | 8,350.00 | 8,400.00 | 8,250.00 | 8,275.00 | 668,200 | 0 |
| 22-Feb-2023 | 8,275.00 | 8,350.00 | 8,200.00 | 8,325.00 | 508,900 | 0 |
| 21-Feb-2023 | 8,375.00 | 8,375.00 | 8,275.00 | 8,275.00 | 541,100 | 0 |
| 20-Feb-2023 | 8,500.00 | 8,500.00 | 8,350.00 | 8,375.00 | 568,900 | 0 |
| 17-Feb-2023 | 8,400.00 | 8,450.00 | 8,275.00 | 8,375.00 | 1,159,100 | 0 |
| 16-Feb-2023 | 8,175.00 | 8,450.00 | 8,150.00 | 8,375.00 | 1,343,400 | 0 |
| 15-Feb-2023 | 8,125.00 | 8,175.00 | 8,100.00 | 8,175.00 | 225,700 | 0 |
| 14-Feb-2023 | 8,175.00 | 8,200.00 | 8,125.00 | 8,125.00 | 300,700 | 0 |
| 13-Feb-2023 | 8,200.00 | 8,225.00 | 8,150.00 | 8,175.00 | 240,600 | 0 |
| 10-Feb-2023 | 8,150.00 | 8,200.00 | 8,100.00 | 8,200.00 | 558,100 | 0 |
| 09-Feb-2023 | 8,200.00 | 8,200.00 | 8,125.00 | 8,150.00 | 464,800 | 0 |
| 08-Feb-2023 | 8,125.00 | 8,200.00 | 8,125.00 | 8,200.00 | 389,300 | 0 |
| 07-Feb-2023 | 8,175.00 | 8,200.00 | 8,125.00 | 8,125.00 | 515,600 | 0 |
| 06-Feb-2023 | 8,175.00 | 8,225.00 | 8,125.00 | 8,175.00 | 635,100 | 0 |
| 03-Feb-2023 | 8,250.00 | 8,275.00 | 8,150.00 | 8,150.00 | 611,200 | 0 |
| 02-Feb-2023 | 8,200.00 | 8,275.00 | 8,200.00 | 8,250.00 | 692,400 | 0 |
| 01-Feb-2023 | 8,225.00 | 8,300.00 | 8,200.00 | 8,200.00 | 595,400 | 0 |
| 31-Jan-2023 | 8,125.00 | 8,275.00 | 8,125.00 | 8,225.00 | 1,012,000 | 0 |
| 30-Jan-2023 | 8,200.00 | 8,275.00 | 8,125.00 | 8,125.00 | 593,300 | 0 |
| 27-Jan-2023 | 8,175.00 | 8,225.00 | 8,175.00 | 8,175.00 | 640,200 | 0 |
| 26-Jan-2023 | 8,050.00 | 8,225.00 | 8,050.00 | 8,175.00 | 700,900 | 0 |
| 25-Jan-2023 | 8,075.00 | 8,150.00 | 8,075.00 | 8,100.00 | 499,300 | 0 |
| 24-Jan-2023 | 8,100.00 | 8,150.00 | 8,050.00 | 8,075.00 | 369,000 | 0 |
| 20-Jan-2023 | 8,125.00 | 8,175.00 | 8,075.00 | 8,075.00 | 388,300 | 0 |
| 19-Jan-2023 | 8,100.00 | 8,175.00 | 8,075.00 | 8,125.00 | 686,500 | 0 |
| 18-Jan-2023 | 8,050.00 | 8,125.00 | 8,000.00 | 8,100.00 | 585,500 | 0 |
| 17-Jan-2023 | 8,000.00 | 8,075.00 | 7,950.00 | 8,025.00 | 478,100 | 0 |
| 16-Jan-2023 | 7,925.00 | 8,025.00 | 7,875.00 | 8,000.00 | 388,500 | 0 |
| 13-Jan-2023 | 7,975.00 | 8,000.00 | 7,900.00 | 7,925.00 | 361,400 | 0 |
| 12-Jan-2023 | 7,925.00 | 8,025.00 | 7,925.00 | 7,975.00 | 422,600 | 0 |
| 11-Jan-2023 | 8,000.00 | 8,000.00 | 7,900.00 | 7,925.00 | 739,500 | 0 |
| 10-Jan-2023 | 8,025.00 | 8,075.00 | 7,950.00 | 8,000.00 | 383,100 | 0 |
| 09-Jan-2023 | 8,075.00 | 8,075.00 | 7,975.00 | 8,025.00 | 286,700 | 0 |
| 06-Jan-2023 | 7,900.00 | 8,075.00 | 7,900.00 | 8,000.00 | 298,200 | 0 |
| 05-Jan-2023 | 8,125.00 | 8,175.00 | 7,900.00 | 7,925.00 | 1,232,100 | 0 |
| 04-Jan-2023 | 8,200.00 | 8,375.00 | 8,125.00 | 8,125.00 | 1,040,000 | 0 |
| 03-Jan-2023 | 8,025.00 | 8,225.00 | 8,025.00 | 8,225.00 | 1,202,900 | 0 |
| 02-Jan-2023 | 8,025.00 | 8,050.00 | 8,000.00 | 8,050.00 | 336,800 | 0 |