| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 755.00 | 765.00 | 755.00 | 760.00 | 76,000 | 0 |
| 06-Jun-2023 | 750.00 | 755.00 | 735.00 | 755.00 | 275,200 | 0 |
| 05-Jun-2023 | 740.00 | 775.00 | 740.00 | 750.00 | 259,300 | 0 |
| 31-May-2023 | 760.00 | 770.00 | 740.00 | 740.00 | 162,000 | 0 |
| 30-May-2023 | 750.00 | 765.00 | 745.00 | 760.00 | 215,200 | 0 |
| 29-May-2023 | 800.00 | 805.00 | 760.00 | 765.00 | 360,700 | 0 |
| 26-May-2023 | 805.00 | 805.00 | 770.00 | 770.00 | 393,200 | 0 |
| 25-May-2023 | 800.00 | 805.00 | 785.00 | 805.00 | 220,500 | 0 |
| 24-May-2023 | 805.00 | 810.00 | 795.00 | 805.00 | 153,600 | 0 |
| 23-May-2023 | 815.00 | 815.00 | 795.00 | 805.00 | 378,300 | 0 |
| 22-May-2023 | 815.00 | 820.00 | 800.00 | 815.00 | 291,000 | 0 |
| 19-May-2023 | 785.00 | 840.00 | 775.00 | 815.00 | 904,000 | 0 |
| 17-May-2023 | 785.00 | 785.00 | 775.00 | 780.00 | 203,500 | 0 |
| 16-May-2023 | 775.00 | 785.00 | 770.00 | 770.00 | 419,300 | 0 |
| 15-May-2023 | 780.00 | 800.00 | 770.00 | 775.00 | 342,200 | 0 |
| 12-May-2023 | 780.00 | 780.00 | 760.00 | 775.00 | 170,400 | 0 |
| 11-May-2023 | 765.00 | 765.00 | 755.00 | 765.00 | 103,000 | 0 |
| 10-May-2023 | 775.00 | 785.00 | 755.00 | 760.00 | 315,800 | 0 |
| 09-May-2023 | 795.00 | 795.00 | 760.00 | 770.00 | 486,000 | 0 |
| 08-May-2023 | 780.00 | 780.00 | 765.00 | 770.00 | 207,500 | 0 |
| 05-May-2023 | 745.00 | 800.00 | 740.00 | 755.00 | 555,900 | 0 |
| 04-May-2023 | 760.00 | 765.00 | 740.00 | 745.00 | 541,200 | 0 |
| 03-May-2023 | 750.00 | 775.00 | 750.00 | 760.00 | 235,500 | 0 |
| 02-May-2023 | 720.00 | 785.00 | 715.00 | 750.00 | 1,360,500 | 0 |
| 28-Apr-2023 | 710.00 | 720.00 | 705.00 | 710.00 | 264,600 | 0 |
| 27-Apr-2023 | 700.00 | 715.00 | 695.00 | 710.00 | 289,400 | 0 |
| 26-Apr-2023 | 685.00 | 700.00 | 685.00 | 695.00 | 548,800 | 0 |
| 18-Apr-2023 | 685.00 | 695.00 | 685.00 | 690.00 | 219,700 | 0 |
| 17-Apr-2023 | 680.00 | 695.00 | 675.00 | 680.00 | 549,600 | 0 |
| 14-Apr-2023 | 670.00 | 680.00 | 665.00 | 680.00 | 79,000 | 0 |
| 13-Apr-2023 | 675.00 | 685.00 | 670.00 | 670.00 | 68,200 | 0 |
| 12-Apr-2023 | 670.00 | 690.00 | 670.00 | 670.00 | 30,000 | 0 |
| 11-Apr-2023 | 675.00 | 675.00 | 665.00 | 665.00 | 338,000 | 0 |
| 10-Apr-2023 | 675.00 | 685.00 | 665.00 | 670.00 | 218,700 | 0 |
| 06-Apr-2023 | 690.00 | 690.00 | 675.00 | 675.00 | 119,000 | 0 |
| 05-Apr-2023 | 695.00 | 695.00 | 665.00 | 690.00 | 378,800 | 0 |
| 04-Apr-2023 | 700.00 | 705.00 | 670.00 | 695.00 | 252,400 | 0 |
| 03-Apr-2023 | 690.00 | 720.00 | 680.00 | 700.00 | 562,500 | 0 |
| 31-Mar-2023 | 645.00 | 700.00 | 645.00 | 680.00 | 2,460,000 | 0 |
| 30-Mar-2023 | 640.00 | 645.00 | 635.00 | 640.00 | 114,200 | 0 |
| 29-Mar-2023 | 640.00 | 640.00 | 635.00 | 635.00 | 266,700 | 0 |
| 28-Mar-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 1,105,500 | 0 |
| 27-Mar-2023 | 640.00 | 670.00 | 620.00 | 640.00 | 149,500 | 0 |
| 24-Mar-2023 | 620.00 | 635.00 | 620.00 | 635.00 | 110,200 | 0 |
| 21-Mar-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 67,500 | 0 |
| 20-Mar-2023 | 630.00 | 630.00 | 625.00 | 630.00 | 63,900 | 0 |
| 17-Mar-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 200,100 | 0 |
| 16-Mar-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 1,121,000 | 0 |
| 15-Mar-2023 | 610.00 | 635.00 | 610.00 | 630.00 | 513,100 | 0 |
| 14-Mar-2023 | 625.00 | 645.00 | 605.00 | 610.00 | 536,300 | 0 |
| 13-Mar-2023 | 635.00 | 640.00 | 625.00 | 625.00 | 417,600 | 0 |
| 10-Mar-2023 | 635.00 | 640.00 | 635.00 | 635.00 | 270,000 | 0 |
| 09-Mar-2023 | 650.00 | 650.00 | 635.00 | 635.00 | 317,200 | 0 |
| 08-Mar-2023 | 645.00 | 645.00 | 640.00 | 645.00 | 190,000 | 0 |
| 07-Mar-2023 | 655.00 | 675.00 | 645.00 | 645.00 | 407,600 | 0 |
| 06-Mar-2023 | 665.00 | 680.00 | 660.00 | 660.00 | 779,200 | 0 |
| 03-Mar-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 1,342,300 | 0 |
| 02-Mar-2023 | 680.00 | 690.00 | 680.00 | 680.00 | 118,900 | 0 |
| 01-Mar-2023 | 675.00 | 695.00 | 675.00 | 680.00 | 79,800 | 0 |
| 28-Feb-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 74,400 | 0 |
| 27-Feb-2023 | 685.00 | 690.00 | 675.00 | 680.00 | 192,400 | 0 |
| 24-Feb-2023 | 685.00 | 690.00 | 665.00 | 685.00 | 931,100 | 0 |
| 23-Feb-2023 | 700.00 | 700.00 | 670.00 | 685.00 | 747,600 | 0 |
| 22-Feb-2023 | 695.00 | 700.00 | 685.00 | 700.00 | 116,400 | 0 |
| 21-Feb-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 55,500 | 0 |
| 20-Feb-2023 | 695.00 | 700.00 | 690.00 | 700.00 | 43,700 | 0 |
| 17-Feb-2023 | 690.00 | 700.00 | 680.00 | 695.00 | 222,300 | 0 |
| 16-Feb-2023 | 695.00 | 700.00 | 690.00 | 690.00 | 93,000 | 0 |
| 15-Feb-2023 | 700.00 | 700.00 | 680.00 | 695.00 | 353,300 | 0 |
| 14-Feb-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 236,200 | 0 |
| 13-Feb-2023 | 695.00 | 700.00 | 695.00 | 700.00 | 74,400 | 0 |
| 10-Feb-2023 | 705.00 | 705.00 | 695.00 | 695.00 | 53,300 | 0 |
| 09-Feb-2023 | 700.00 | 705.00 | 700.00 | 705.00 | 159,000 | 0 |
| 08-Feb-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 88,100 | 0 |
| 07-Feb-2023 | 695.00 | 700.00 | 695.00 | 700.00 | 121,000 | 0 |
| 06-Feb-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 170,400 | 0 |
| 03-Feb-2023 | 695.00 | 700.00 | 690.00 | 700.00 | 80,600 | 0 |
| 02-Feb-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 64,900 | 0 |
| 01-Feb-2023 | 690.00 | 690.00 | 685.00 | 690.00 | 127,000 | 0 |
| 31-Jan-2023 | 695.00 | 695.00 | 685.00 | 690.00 | 166,400 | 0 |
| 30-Jan-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 105,100 | 0 |
| 27-Jan-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 159,800 | 0 |
| 26-Jan-2023 | 685.00 | 695.00 | 685.00 | 695.00 | 27,300 | 0 |
| 25-Jan-2023 | 690.00 | 695.00 | 680.00 | 695.00 | 17,100 | 0 |
| 24-Jan-2023 | 695.00 | 695.00 | 675.00 | 690.00 | 227,700 | 0 |
| 20-Jan-2023 | 695.00 | 695.00 | 685.00 | 690.00 | 43,400 | 0 |
| 19-Jan-2023 | 695.00 | 695.00 | 680.00 | 695.00 | 31,800 | 0 |
| 18-Jan-2023 | 690.00 | 695.00 | 685.00 | 695.00 | 13,600 | 0 |
| 17-Jan-2023 | 685.00 | 695.00 | 680.00 | 690.00 | 176,300 | 0 |
| 16-Jan-2023 | 690.00 | 690.00 | 685.00 | 690.00 | 88,600 | 0 |
| 13-Jan-2023 | 700.00 | 700.00 | 685.00 | 695.00 | 8,000 | 0 |
| 12-Jan-2023 | 705.00 | 705.00 | 690.00 | 690.00 | 161,800 | 0 |
| 11-Jan-2023 | 690.00 | 695.00 | 685.00 | 695.00 | 330,300 | 0 |
| 10-Jan-2023 | 700.00 | 700.00 | 685.00 | 690.00 | 229,400 | 0 |
| 09-Jan-2023 | 695.00 | 705.00 | 690.00 | 700.00 | 86,400 | 0 |
| 06-Jan-2023 | 690.00 | 695.00 | 685.00 | 695.00 | 246,700 | 0 |
| 05-Jan-2023 | 700.00 | 705.00 | 685.00 | 695.00 | 197,400 | 0 |
| 04-Jan-2023 | 705.00 | 710.00 | 690.00 | 700.00 | 80,400 | 0 |
| 03-Jan-2023 | 715.00 | 715.00 | 675.00 | 710.00 | 109,100 | 0 |
| 02-Jan-2023 | 715.00 | 720.00 | 705.00 | 710.00 | 35,800 | 0 |