| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 75.00 | 78.00 | 73.00 | 76.00 | 38,941,400 | 0 |
| 06-Jun-2023 | 72.00 | 77.00 | 71.00 | 75.00 | 22,435,000 | 0 |
| 05-Jun-2023 | 73.00 | 73.00 | 67.00 | 71.00 | 16,055,100 | 0 |
| 31-May-2023 | 78.00 | 78.00 | 72.00 | 72.00 | 37,028,700 | 0 |
| 30-May-2023 | 79.00 | 79.00 | 77.00 | 77.00 | 13,744,300 | 0 |
| 29-May-2023 | 78.00 | 80.00 | 76.00 | 78.00 | 22,278,000 | 0 |
| 26-May-2023 | 80.00 | 81.00 | 78.00 | 78.00 | 24,060,100 | 0 |
| 25-May-2023 | 81.00 | 83.00 | 80.00 | 80.00 | 9,750,800 | 0 |
| 24-May-2023 | 83.00 | 84.00 | 81.00 | 81.00 | 9,769,400 | 0 |
| 23-May-2023 | 81.00 | 85.00 | 80.00 | 83.00 | 46,446,000 | 0 |
| 22-May-2023 | 78.00 | 81.00 | 78.00 | 81.00 | 16,328,800 | 0 |
| 19-May-2023 | 81.00 | 82.00 | 78.00 | 78.00 | 21,510,400 | 0 |
| 17-May-2023 | 77.00 | 84.00 | 77.00 | 80.00 | 51,623,600 | 0 |
| 16-May-2023 | 85.00 | 87.00 | 80.00 | 82.00 | 35,800,100 | 0 |
| 15-May-2023 | 84.00 | 88.00 | 84.00 | 85.00 | 34,734,400 | 0 |
| 12-May-2023 | 85.00 | 87.00 | 84.00 | 84.00 | 21,508,700 | 0 |
| 11-May-2023 | 89.00 | 90.00 | 85.00 | 85.00 | 39,353,200 | 0 |
| 10-May-2023 | 92.00 | 93.00 | 88.00 | 89.00 | 68,891,400 | 0 |
| 09-May-2023 | 85.00 | 92.00 | 84.00 | 91.00 | 70,308,800 | 0 |
| 08-May-2023 | 83.00 | 88.00 | 83.00 | 85.00 | 46,084,100 | 0 |
| 05-May-2023 | 84.00 | 85.00 | 81.00 | 83.00 | 14,401,700 | 0 |
| 04-May-2023 | 83.00 | 85.00 | 82.00 | 83.00 | 18,096,900 | 0 |
| 03-May-2023 | 83.00 | 84.00 | 81.00 | 83.00 | 14,837,900 | 0 |
| 02-May-2023 | 84.00 | 85.00 | 82.00 | 82.00 | 14,280,700 | 0 |
| 28-Apr-2023 | 84.00 | 86.00 | 83.00 | 83.00 | 18,562,000 | 0 |
| 27-Apr-2023 | 82.00 | 86.00 | 81.00 | 84.00 | 27,073,300 | 0 |
| 26-Apr-2023 | 85.00 | 87.00 | 81.00 | 81.00 | 26,631,600 | 0 |
| 18-Apr-2023 | 83.00 | 88.00 | 82.00 | 84.00 | 40,354,600 | 0 |
| 17-Apr-2023 | 85.00 | 88.00 | 81.00 | 82.00 | 37,170,300 | 0 |
| 14-Apr-2023 | 90.00 | 91.00 | 85.00 | 85.00 | 24,585,500 | 0 |
| 13-Apr-2023 | 89.00 | 92.00 | 88.00 | 89.00 | 28,141,100 | 0 |
| 12-Apr-2023 | 92.00 | 93.00 | 89.00 | 89.00 | 16,281,900 | 0 |
| 11-Apr-2023 | 89.00 | 95.00 | 87.00 | 91.00 | 48,935,700 | 0 |
| 10-Apr-2023 | 93.00 | 93.00 | 87.00 | 89.00 | 46,122,200 | 0 |
| 06-Apr-2023 | 98.00 | 98.00 | 93.00 | 93.00 | 31,416,800 | 0 |
| 05-Apr-2023 | 99.00 | 101.00 | 96.00 | 98.00 | 30,639,600 | 0 |
| 04-Apr-2023 | 97.00 | 100.00 | 95.00 | 99.00 | 48,743,900 | 0 |
| 03-Apr-2023 | 97.00 | 101.00 | 95.00 | 96.00 | 39,966,400 | 0 |
| 31-Mar-2023 | 101.00 | 103.00 | 97.00 | 98.00 | 67,283,400 | 0 |
| 30-Mar-2023 | 99.00 | 108.00 | 99.00 | 100.00 | 171,625,700 | 0 |
| 29-Mar-2023 | 98.00 | 105.00 | 97.00 | 99.00 | 143,480,500 | 0 |
| 28-Mar-2023 | 101.00 | 102.00 | 94.00 | 97.00 | 97,545,300 | 0 |
| 27-Mar-2023 | 86.00 | 112.00 | 86.00 | 100.00 | 401,881,000 | 0 |
| 24-Mar-2023 | 84.00 | 89.00 | 83.00 | 86.00 | 65,100,700 | 0 |
| 21-Mar-2023 | 83.00 | 86.00 | 82.00 | 83.00 | 55,044,700 | 0 |
| 20-Mar-2023 | 76.00 | 89.00 | 76.00 | 82.00 | 162,034,300 | 0 |
| 17-Mar-2023 | 76.00 | 81.00 | 75.00 | 77.00 | 155,959,600 | 0 |
| 16-Mar-2023 | 85.00 | 85.00 | 80.00 | 80.00 | 29,929,600 | 0 |
| 15-Mar-2023 | 92.00 | 92.00 | 85.00 | 86.00 | 104,657,300 | 0 |
| 14-Mar-2023 | 96.00 | 100.00 | 91.00 | 91.00 | 47,071,200 | 0 |
| 13-Mar-2023 | 99.00 | 104.00 | 97.00 | 97.00 | 65,467,600 | 0 |
| 10-Mar-2023 | 111.00 | 112.00 | 104.00 | 104.00 | 60,551,100 | 0 |
| 09-Mar-2023 | 117.00 | 119.00 | 110.00 | 111.00 | 47,502,400 | 0 |
| 08-Mar-2023 | 122.00 | 127.00 | 116.00 | 117.00 | 46,617,400 | 0 |
| 07-Mar-2023 | 122.00 | 123.00 | 118.00 | 122.00 | 31,200,600 | 0 |
| 06-Mar-2023 | 125.00 | 125.00 | 121.00 | 122.00 | 18,437,100 | 0 |
| 03-Mar-2023 | 127.00 | 129.00 | 125.00 | 125.00 | 15,435,200 | 0 |
| 02-Mar-2023 | 126.00 | 129.00 | 126.00 | 127.00 | 17,044,300 | 0 |
| 01-Mar-2023 | 125.00 | 130.00 | 123.00 | 126.00 | 37,795,200 | 0 |
| 28-Feb-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 11,168,500 | 0 |
| 27-Feb-2023 | 126.00 | 129.00 | 125.00 | 125.00 | 16,832,400 | 0 |
| 24-Feb-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 7,485,500 | 0 |
| 23-Feb-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 9,508,900 | 0 |
| 22-Feb-2023 | 127.00 | 128.00 | 125.00 | 125.00 | 15,820,500 | 0 |
| 21-Feb-2023 | 125.00 | 130.00 | 124.00 | 127.00 | 17,542,900 | 0 |
| 20-Feb-2023 | 129.00 | 131.00 | 126.00 | 127.00 | 17,914,000 | 0 |
| 17-Feb-2023 | 129.00 | 134.00 | 128.00 | 129.00 | 38,845,900 | 0 |
| 16-Feb-2023 | 128.00 | 131.00 | 125.00 | 128.00 | 36,690,600 | 0 |
| 15-Feb-2023 | 133.00 | 134.00 | 128.00 | 128.00 | 35,256,300 | 0 |
| 14-Feb-2023 | 133.00 | 135.00 | 132.00 | 133.00 | 19,128,700 | 0 |
| 13-Feb-2023 | 132.00 | 136.00 | 131.00 | 132.00 | 35,251,000 | 0 |
| 10-Feb-2023 | 141.00 | 141.00 | 131.00 | 132.00 | 125,423,100 | 0 |
| 09-Feb-2023 | 139.00 | 150.00 | 137.00 | 140.00 | 297,518,000 | 0 |
| 08-Feb-2023 | 138.00 | 141.00 | 136.00 | 137.00 | 30,237,400 | 0 |
| 07-Feb-2023 | 135.00 | 138.00 | 134.00 | 138.00 | 33,235,600 | 0 |
| 06-Feb-2023 | 136.00 | 141.00 | 133.00 | 134.00 | 46,210,600 | 0 |
| 03-Feb-2023 | 141.00 | 142.00 | 136.00 | 136.00 | 48,328,200 | 0 |
| 02-Feb-2023 | 133.00 | 142.00 | 133.00 | 140.00 | 74,018,400 | 0 |
| 01-Feb-2023 | 131.00 | 136.00 | 130.00 | 132.00 | 32,843,900 | 0 |
| 31-Jan-2023 | 134.00 | 136.00 | 130.00 | 131.00 | 23,419,600 | 0 |
| 30-Jan-2023 | 139.00 | 144.00 | 132.00 | 134.00 | 89,567,200 | 0 |
| 27-Jan-2023 | 142.00 | 142.00 | 137.00 | 139.00 | 26,436,100 | 0 |
| 26-Jan-2023 | 135.00 | 144.00 | 134.00 | 139.00 | 125,164,300 | 0 |
| 25-Jan-2023 | 136.00 | 137.00 | 134.00 | 135.00 | 20,182,400 | 0 |
| 24-Jan-2023 | 136.00 | 137.00 | 131.00 | 136.00 | 44,029,900 | 0 |
| 20-Jan-2023 | 127.00 | 138.00 | 127.00 | 135.00 | 118,236,800 | 0 |
| 19-Jan-2023 | 127.00 | 131.00 | 125.00 | 127.00 | 20,706,200 | 0 |
| 18-Jan-2023 | 129.00 | 133.00 | 126.00 | 127.00 | 28,832,000 | 0 |
| 17-Jan-2023 | 125.00 | 130.00 | 124.00 | 128.00 | 32,122,100 | 0 |
| 16-Jan-2023 | 125.00 | 125.00 | 122.00 | 125.00 | 13,513,200 | 0 |
| 13-Jan-2023 | 124.00 | 128.00 | 122.00 | 123.00 | 27,631,000 | 0 |
| 12-Jan-2023 | 120.00 | 125.00 | 120.00 | 124.00 | 16,429,900 | 0 |
| 11-Jan-2023 | 126.00 | 126.00 | 120.00 | 121.00 | 20,732,700 | 0 |
| 10-Jan-2023 | 124.00 | 127.00 | 122.00 | 124.00 | 19,920,900 | 0 |
| 09-Jan-2023 | 123.00 | 127.00 | 123.00 | 124.00 | 21,906,100 | 0 |
| 06-Jan-2023 | 123.00 | 127.00 | 121.00 | 123.00 | 21,090,400 | 0 |
| 05-Jan-2023 | 134.00 | 137.00 | 123.00 | 123.00 | 69,495,300 | 0 |
| 04-Jan-2023 | 137.00 | 138.00 | 132.00 | 132.00 | 33,531,100 | 0 |
| 03-Jan-2023 | 135.00 | 139.00 | 134.00 | 137.00 | 48,028,700 | 0 |
| 02-Jan-2023 | 128.00 | 134.00 | 128.00 | 134.00 | 35,358,000 | 0 |