| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 910.00 | 910.00 | 890.00 | 900.00 | 2,431,500 | 0 |
| 06-Jun-2023 | 910.00 | 910.00 | 885.00 | 910.00 | 1,219,800 | 0 |
| 05-Jun-2023 | 900.00 | 915.00 | 885.00 | 905.00 | 3,627,500 | 0 |
| 31-May-2023 | 900.00 | 910.00 | 890.00 | 900.00 | 1,647,800 | 0 |
| 30-May-2023 | 925.00 | 925.00 | 890.00 | 900.00 | 5,376,000 | 0 |
| 29-May-2023 | 915.00 | 925.00 | 915.00 | 925.00 | 496,300 | 0 |
| 26-May-2023 | 920.00 | 930.00 | 910.00 | 915.00 | 594,800 | 0 |
| 25-May-2023 | 940.00 | 940.00 | 910.00 | 920.00 | 1,901,700 | 0 |
| 24-May-2023 | 925.00 | 940.00 | 910.00 | 940.00 | 0 | 0 |
| 23-May-2023 | 955.00 | 965.00 | 925.00 | 930.00 | 3,720,300 | 0 |
| 22-May-2023 | 920.00 | 955.00 | 920.00 | 950.00 | 16,421,500 | 0 |
| 19-May-2023 | 910.00 | 935.00 | 900.00 | 925.00 | 6,824,000 | 0 |
| 17-May-2023 | 900.00 | 920.00 | 900.00 | 910.00 | 1,851,100 | 0 |
| 16-May-2023 | 910.00 | 915.00 | 895.00 | 900.00 | 1,674,000 | 0 |
| 15-May-2023 | 920.00 | 925.00 | 900.00 | 905.00 | 3,587,900 | 0 |
| 12-May-2023 | 910.00 | 925.00 | 905.00 | 915.00 | 685,800 | 0 |
| 11-May-2023 | 910.00 | 915.00 | 900.00 | 910.00 | 2,185,100 | 0 |
| 10-May-2023 | 900.00 | 920.00 | 890.00 | 910.00 | 3,385,100 | 0 |
| 09-May-2023 | 910.00 | 910.00 | 895.00 | 905.00 | 2,811,200 | 0 |
| 08-May-2023 | 920.00 | 920.00 | 905.00 | 905.00 | 1,764,500 | 0 |
| 05-May-2023 | 925.00 | 930.00 | 905.00 | 920.00 | 1,528,500 | 0 |
| 04-May-2023 | 920.00 | 925.00 | 910.00 | 920.00 | 621,400 | 0 |
| 03-May-2023 | 915.00 | 925.00 | 910.00 | 920.00 | 725,100 | 0 |
| 02-May-2023 | 915.00 | 935.00 | 900.00 | 915.00 | 1,700,600 | 0 |
| 28-Apr-2023 | 920.00 | 935.00 | 905.00 | 915.00 | 4,633,800 | 0 |
| 27-Apr-2023 | 930.00 | 945.00 | 910.00 | 920.00 | 4,363,300 | 0 |
| 26-Apr-2023 | 950.00 | 950.00 | 925.00 | 930.00 | 6,845,500 | 0 |
| 18-Apr-2023 | 940.00 | 950.00 | 925.00 | 945.00 | 6,392,400 | 0 |
| 17-Apr-2023 | 940.00 | 955.00 | 935.00 | 940.00 | 3,895,500 | 0 |
| 14-Apr-2023 | 955.00 | 965.00 | 935.00 | 940.00 | 1,940,200 | 0 |
| 13-Apr-2023 | 960.00 | 960.00 | 940.00 | 950.00 | 8,702,900 | 0 |
| 12-Apr-2023 | 970.00 | 995.00 | 945.00 | 955.00 | 1,893,700 | 0 |
| 11-Apr-2023 | 970.00 | 980.00 | 960.00 | 970.00 | 1,496,700 | 0 |
| 10-Apr-2023 | 970.00 | 980.00 | 960.00 | 970.00 | 494,600 | 0 |
| 06-Apr-2023 | 980.00 | 980.00 | 960.00 | 970.00 | 2,956,400 | 0 |
| 05-Apr-2023 | 990.00 | 1,000.00 | 985.00 | 990.00 | 2,079,600 | 0 |
| 04-Apr-2023 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 889,500 | 0 |
| 03-Apr-2023 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 419,800 | 0 |
| 31-Mar-2023 | 1,000.00 | 1,010.00 | 990.00 | 1,005.00 | 2,079,700 | 0 |
| 30-Mar-2023 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 4,728,000 | 0 |
| 29-Mar-2023 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 6,356,900 | 0 |
| 28-Mar-2023 | 975.00 | 1,005.00 | 975.00 | 1,000.00 | 22,157,300 | 0 |
| 27-Mar-2023 | 960.00 | 980.00 | 955.00 | 975.00 | 3,046,800 | 0 |
| 24-Mar-2023 | 960.00 | 965.00 | 945.00 | 960.00 | 1,973,900 | 0 |
| 21-Mar-2023 | 955.00 | 965.00 | 945.00 | 960.00 | 1,058,200 | 0 |
| 20-Mar-2023 | 965.00 | 980.00 | 935.00 | 955.00 | 4,767,900 | 0 |
| 17-Mar-2023 | 990.00 | 1,005.00 | 985.00 | 995.00 | 5,107,900 | 0 |
| 16-Mar-2023 | 1,000.00 | 1,010.00 | 975.00 | 990.00 | 2,543,400 | 0 |
| 15-Mar-2023 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 3,600,600 | 0 |
| 14-Mar-2023 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 6,507,800 | 0 |
| 13-Mar-2023 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 2,737,700 | 0 |
| 10-Mar-2023 | 1,015.00 | 1,025.00 | 990.00 | 1,000.00 | 3,153,500 | 0 |
| 09-Mar-2023 | 1,040.00 | 1,045.00 | 1,010.00 | 1,015.00 | 4,209,600 | 0 |
| 08-Mar-2023 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,043,800 | 0 |
| 07-Mar-2023 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 512,500 | 0 |
| 06-Mar-2023 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 2,130,400 | 0 |
| 03-Mar-2023 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 2,060,100 | 0 |
| 02-Mar-2023 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 4,197,400 | 0 |
| 01-Mar-2023 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 7,454,700 | 0 |
| 28-Feb-2023 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 694,700 | 0 |
| 27-Feb-2023 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 956,200 | 0 |
| 24-Feb-2023 | 1,035.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,958,800 | 0 |
| 23-Feb-2023 | 1,000.00 | 1,050.00 | 1,000.00 | 1,035.00 | 6,002,500 | 0 |
| 22-Feb-2023 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,243,000 | 0 |
| 21-Feb-2023 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 718,700 | 0 |
| 20-Feb-2023 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 13,041,100 | 0 |
| 17-Feb-2023 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 3,665,600 | 0 |
| 16-Feb-2023 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 6,147,400 | 0 |
| 15-Feb-2023 | 970.00 | 990.00 | 945.00 | 985.00 | 5,127,000 | 0 |
| 14-Feb-2023 | 1,010.00 | 1,015.00 | 935.00 | 970.00 | 21,705,800 | 0 |
| 13-Feb-2023 | 1,020.00 | 1,035.00 | 995.00 | 1,005.00 | 3,038,600 | 0 |
| 10-Feb-2023 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 787,800 | 0 |
| 09-Feb-2023 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,785,600 | 0 |
| 08-Feb-2023 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 2,481,800 | 0 |
| 07-Feb-2023 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 2,620,200 | 0 |
| 06-Feb-2023 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 4,870,700 | 0 |
| 03-Feb-2023 | 1,035.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,888,900 | 0 |
| 02-Feb-2023 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,968,200 | 0 |
| 01-Feb-2023 | 1,010.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,459,000 | 0 |
| 31-Jan-2023 | 1,025.00 | 1,035.00 | 1,005.00 | 1,005.00 | 3,715,200 | 0 |
| 30-Jan-2023 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 4,973,800 | 0 |
| 27-Jan-2023 | 1,065.00 | 1,080.00 | 1,000.00 | 1,025.00 | 9,278,800 | 0 |
| 26-Jan-2023 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,229,100 | 0 |
| 25-Jan-2023 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,202,600 | 0 |
| 24-Jan-2023 | 1,050.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,145,600 | 0 |
| 20-Jan-2023 | 1,025.00 | 1,045.00 | 1,020.00 | 1,045.00 | 1,463,400 | 0 |
| 19-Jan-2023 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,379,400 | 0 |
| 18-Jan-2023 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 826,200 | 0 |
| 17-Jan-2023 | 1,015.00 | 1,045.00 | 1,005.00 | 1,030.00 | 767,300 | 0 |
| 16-Jan-2023 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 2,947,100 | 0 |
| 13-Jan-2023 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 372,500 | 0 |
| 12-Jan-2023 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 360,700 | 0 |
| 11-Jan-2023 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 2,685,300 | 0 |
| 10-Jan-2023 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 2,149,700 | 0 |
| 09-Jan-2023 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 2,055,700 | 0 |
| 06-Jan-2023 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 675,500 | 0 |
| 05-Jan-2023 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 4,387,800 | 0 |
| 04-Jan-2023 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 3,337,600 | 0 |
| 03-Jan-2023 | 995.00 | 1,005.00 | 980.00 | 1,000.00 | 3,850,100 | 0 |
| 02-Jan-2023 | 995.00 | 995.00 | 980.00 | 995.00 | 140,200 | 0 |