| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 362.00 | 368.00 | 342.00 | 366.00 | 70,700 | 0 |
| 05-Jun-2023 | 362.00 | 370.00 | 362.00 | 362.00 | 18,800 | 0 |
| 31-May-2023 | 368.00 | 368.00 | 362.00 | 362.00 | 5,100 | 0 |
| 30-May-2023 | 362.00 | 368.00 | 360.00 | 362.00 | 15,500 | 0 |
| 29-May-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 55,900 | 0 |
| 26-May-2023 | 366.00 | 366.00 | 354.00 | 358.00 | 98,000 | 0 |
| 25-May-2023 | 364.00 | 364.00 | 358.00 | 360.00 | 71,500 | 0 |
| 24-May-2023 | 370.00 | 370.00 | 364.00 | 368.00 | 35,500 | 0 |
| 23-May-2023 | 374.00 | 376.00 | 364.00 | 368.00 | 10,300 | 0 |
| 22-May-2023 | 378.00 | 378.00 | 368.00 | 370.00 | 3,800 | 0 |
| 19-May-2023 | 370.00 | 370.00 | 366.00 | 366.00 | 37,200 | 0 |
| 17-May-2023 | 368.00 | 372.00 | 368.00 | 368.00 | 28,800 | 0 |
| 16-May-2023 | 374.00 | 376.00 | 366.00 | 366.00 | 61,200 | 0 |
| 15-May-2023 | 366.00 | 378.00 | 366.00 | 374.00 | 146,200 | 0 |
| 12-May-2023 | 376.00 | 376.00 | 370.00 | 372.00 | 7,800 | 0 |
| 11-May-2023 | 374.00 | 374.00 | 372.00 | 374.00 | 5,500 | 0 |
| 10-May-2023 | 372.00 | 374.00 | 370.00 | 374.00 | 31,500 | 0 |
| 09-May-2023 | 372.00 | 380.00 | 366.00 | 370.00 | 54,300 | 0 |
| 08-May-2023 | 364.00 | 370.00 | 364.00 | 364.00 | 134,300 | 0 |
| 05-May-2023 | 366.00 | 366.00 | 364.00 | 364.00 | 22,300 | 0 |
| 04-May-2023 | 364.00 | 368.00 | 364.00 | 366.00 | 41,600 | 0 |
| 03-May-2023 | 368.00 | 372.00 | 364.00 | 370.00 | 16,500 | 0 |
| 02-May-2023 | 376.00 | 376.00 | 366.00 | 368.00 | 125,600 | 0 |
| 28-Apr-2023 | 376.00 | 376.00 | 370.00 | 376.00 | 31,300 | 0 |
| 27-Apr-2023 | 370.00 | 378.00 | 370.00 | 372.00 | 12,500 | 0 |
| 26-Apr-2023 | 372.00 | 380.00 | 370.00 | 378.00 | 32,400 | 0 |
| 18-Apr-2023 | 364.00 | 380.00 | 362.00 | 372.00 | 34,100 | 0 |
| 17-Apr-2023 | 370.00 | 370.00 | 362.00 | 366.00 | 39,800 | 0 |
| 14-Apr-2023 | 362.00 | 372.00 | 362.00 | 370.00 | 20,900 | 0 |
| 13-Apr-2023 | 372.00 | 374.00 | 370.00 | 372.00 | 8,700 | 0 |
| 12-Apr-2023 | 374.00 | 376.00 | 372.00 | 372.00 | 20,200 | 0 |
| 11-Apr-2023 | 372.00 | 374.00 | 368.00 | 374.00 | 6,100 | 0 |
| 10-Apr-2023 | 374.00 | 374.00 | 366.00 | 372.00 | 48,600 | 0 |
| 06-Apr-2023 | 370.00 | 374.00 | 370.00 | 374.00 | 8,400 | 0 |
| 05-Apr-2023 | 374.00 | 374.00 | 364.00 | 370.00 | 6,500 | 0 |
| 04-Apr-2023 | 368.00 | 376.00 | 364.00 | 374.00 | 25,600 | 0 |
| 03-Apr-2023 | 382.00 | 382.00 | 372.00 | 372.00 | 72,000 | 0 |
| 31-Mar-2023 | 366.00 | 386.00 | 362.00 | 386.00 | 243,000 | 0 |
| 30-Mar-2023 | 368.00 | 368.00 | 362.00 | 368.00 | 180,600 | 0 |
| 29-Mar-2023 | 372.00 | 376.00 | 368.00 | 368.00 | 29,700 | 0 |
| 28-Mar-2023 | 380.00 | 380.00 | 370.00 | 372.00 | 12,300 | 0 |
| 27-Mar-2023 | 380.00 | 380.00 | 372.00 | 380.00 | 31,900 | 0 |
| 24-Mar-2023 | 366.00 | 384.00 | 366.00 | 380.00 | 11,600 | 0 |
| 21-Mar-2023 | 366.00 | 368.00 | 358.00 | 366.00 | 82,400 | 0 |
| 20-Mar-2023 | 368.00 | 372.00 | 368.00 | 370.00 | 3,300 | 0 |
| 17-Mar-2023 | 368.00 | 378.00 | 366.00 | 368.00 | 6,000 | 0 |
| 16-Mar-2023 | 372.00 | 372.00 | 364.00 | 368.00 | 69,600 | 0 |
| 15-Mar-2023 | 372.00 | 376.00 | 372.00 | 374.00 | 3,300 | 0 |
| 14-Mar-2023 | 382.00 | 386.00 | 370.00 | 386.00 | 183,200 | 0 |
| 13-Mar-2023 | 386.00 | 388.00 | 380.00 | 384.00 | 32,300 | 0 |
| 10-Mar-2023 | 380.00 | 386.00 | 378.00 | 386.00 | 14,600 | 0 |
| 09-Mar-2023 | 378.00 | 382.00 | 378.00 | 380.00 | 21,600 | 0 |
| 08-Mar-2023 | 380.00 | 390.00 | 378.00 | 378.00 | 53,700 | 0 |
| 07-Mar-2023 | 382.00 | 392.00 | 376.00 | 380.00 | 12,600 | 0 |
| 06-Mar-2023 | 382.00 | 386.00 | 382.00 | 382.00 | 87,300 | 0 |
| 03-Mar-2023 | 382.00 | 382.00 | 376.00 | 382.00 | 4,700 | 0 |
| 02-Mar-2023 | 378.00 | 384.00 | 374.00 | 376.00 | 33,100 | 0 |
| 01-Mar-2023 | 386.00 | 386.00 | 374.00 | 378.00 | 47,600 | 0 |
| 28-Feb-2023 | 382.00 | 386.00 | 374.00 | 386.00 | 38,500 | 0 |
| 27-Feb-2023 | 374.00 | 396.00 | 374.00 | 382.00 | 10,100 | 0 |
| 24-Feb-2023 | 368.00 | 392.00 | 366.00 | 374.00 | 41,500 | 0 |
| 23-Feb-2023 | 372.00 | 376.00 | 372.00 | 376.00 | 213,400 | 0 |
| 22-Feb-2023 | 378.00 | 378.00 | 370.00 | 372.00 | 42,100 | 0 |
| 21-Feb-2023 | 382.00 | 396.00 | 376.00 | 378.00 | 27,100 | 0 |
| 20-Feb-2023 | 398.00 | 400.00 | 374.00 | 382.00 | 151,200 | 0 |
| 17-Feb-2023 | 380.00 | 382.00 | 370.00 | 380.00 | 19,200 | 0 |
| 16-Feb-2023 | 370.00 | 386.00 | 370.00 | 384.00 | 55,900 | 0 |
| 15-Feb-2023 | 370.00 | 370.00 | 362.00 | 370.00 | 83,700 | 0 |
| 14-Feb-2023 | 374.00 | 376.00 | 360.00 | 372.00 | 121,000 | 0 |
| 13-Feb-2023 | 374.00 | 376.00 | 370.00 | 376.00 | 5,900 | 0 |
| 10-Feb-2023 | 380.00 | 380.00 | 364.00 | 374.00 | 17,400 | 0 |
| 09-Feb-2023 | 380.00 | 386.00 | 380.00 | 380.00 | 16,200 | 0 |
| 08-Feb-2023 | 376.00 | 384.00 | 376.00 | 380.00 | 34,500 | 0 |
| 07-Feb-2023 | 384.00 | 394.00 | 384.00 | 392.00 | 3,500 | 0 |
| 06-Feb-2023 | 390.00 | 390.00 | 382.00 | 382.00 | 99,700 | 0 |
| 03-Feb-2023 | 378.00 | 386.00 | 378.00 | 380.00 | 91,600 | 0 |
| 02-Feb-2023 | 376.00 | 380.00 | 374.00 | 376.00 | 29,200 | 0 |
| 01-Feb-2023 | 386.00 | 394.00 | 374.00 | 374.00 | 56,700 | 0 |
| 31-Jan-2023 | 388.00 | 396.00 | 372.00 | 388.00 | 167,100 | 0 |
| 30-Jan-2023 | 374.00 | 386.00 | 372.00 | 372.00 | 98,200 | 0 |
| 27-Jan-2023 | 372.00 | 378.00 | 370.00 | 370.00 | 51,200 | 0 |
| 26-Jan-2023 | 370.00 | 372.00 | 360.00 | 368.00 | 42,100 | 0 |
| 25-Jan-2023 | 368.00 | 368.00 | 368.00 | 368.00 | 800 | 0 |
| 24-Jan-2023 | 366.00 | 376.00 | 366.00 | 368.00 | 26,300 | 0 |
| 20-Jan-2023 | 370.00 | 374.00 | 368.00 | 368.00 | 36,700 | 0 |
| 19-Jan-2023 | 372.00 | 372.00 | 370.00 | 370.00 | 6,800 | 0 |
| 18-Jan-2023 | 370.00 | 372.00 | 370.00 | 372.00 | 23,400 | 0 |
| 17-Jan-2023 | 364.00 | 372.00 | 362.00 | 370.00 | 70,200 | 0 |
| 16-Jan-2023 | 370.00 | 372.00 | 364.00 | 370.00 | 13,300 | 0 |
| 13-Jan-2023 | 370.00 | 372.00 | 360.00 | 372.00 | 12,100 | 0 |
| 12-Jan-2023 | 362.00 | 370.00 | 358.00 | 370.00 | 48,300 | 0 |
| 11-Jan-2023 | 364.00 | 364.00 | 358.00 | 362.00 | 37,400 | 0 |
| 10-Jan-2023 | 364.00 | 370.00 | 362.00 | 366.00 | 210,700 | 0 |
| 09-Jan-2023 | 362.00 | 370.00 | 362.00 | 364.00 | 85,100 | 0 |
| 06-Jan-2023 | 366.00 | 376.00 | 358.00 | 376.00 | 30,500 | 0 |
| 05-Jan-2023 | 380.00 | 380.00 | 364.00 | 376.00 | 800,300 | 0 |
| 04-Jan-2023 | 382.00 | 382.00 | 368.00 | 380.00 | 461,500 | 0 |
| 03-Jan-2023 | 386.00 | 386.00 | 370.00 | 382.00 | 73,600 | 0 |
| 02-Jan-2023 | 386.00 | 386.00 | 360.00 | 386.00 | 275,800 | 0 |
| 30-Dec-2022 | 388.00 | 390.00 | 386.00 | 386.00 | 273,500 | 0 |