| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 675,800 | 0 |
| 06-Jun-2023 | 1,035.00 | 1,080.00 | 1,035.00 | 1,070.00 | 1,188,000 | 0 |
| 05-Jun-2023 | 1,030.00 | 1,045.00 | 1,015.00 | 1,035.00 | 666,400 | 0 |
| 31-May-2023 | 1,035.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,174,100 | 0 |
| 30-May-2023 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 339,700 | 0 |
| 29-May-2023 | 1,080.00 | 1,080.00 | 1,020.00 | 1,035.00 | 2,827,900 | 0 |
| 26-May-2023 | 1,090.00 | 1,090.00 | 1,060.00 | 1,080.00 | 605,200 | 0 |
| 25-May-2023 | 1,085.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,993,200 | 0 |
| 24-May-2023 | 1,090.00 | 1,100.00 | 1,065.00 | 1,090.00 | 959,700 | 0 |
| 23-May-2023 | 1,095.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,423,500 | 0 |
| 22-May-2023 | 1,080.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,793,600 | 0 |
| 19-May-2023 | 1,080.00 | 1,080.00 | 1,045.00 | 1,080.00 | 1,126,400 | 0 |
| 17-May-2023 | 1,075.00 | 1,085.00 | 1,055.00 | 1,080.00 | 594,200 | 0 |
| 16-May-2023 | 1,095.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,058,200 | 0 |
| 15-May-2023 | 1,075.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,523,600 | 0 |
| 12-May-2023 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,393,000 | 0 |
| 11-May-2023 | 1,080.00 | 1,080.00 | 1,030.00 | 1,070.00 | 767,200 | 0 |
| 10-May-2023 | 1,090.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,284,300 | 0 |
| 09-May-2023 | 1,065.00 | 1,100.00 | 1,055.00 | 1,090.00 | 972,700 | 0 |
| 08-May-2023 | 1,040.00 | 1,070.00 | 1,025.00 | 1,065.00 | 1,006,900 | 0 |
| 05-May-2023 | 1,055.00 | 1,070.00 | 1,015.00 | 1,040.00 | 1,088,200 | 0 |
| 04-May-2023 | 1,050.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,556,500 | 0 |
| 03-May-2023 | 1,020.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,269,400 | 0 |
| 02-May-2023 | 1,030.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,671,700 | 0 |
| 28-Apr-2023 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 2,477,700 | 0 |
| 27-Apr-2023 | 1,040.00 | 1,040.00 | 985.00 | 1,000.00 | 10,663,500 | 0 |
| 26-Apr-2023 | 1,045.00 | 1,100.00 | 1,010.00 | 1,040.00 | 6,254,500 | 0 |
| 18-Apr-2023 | 1,055.00 | 1,060.00 | 1,040.00 | 1,045.00 | 6,291,800 | 0 |
| 17-Apr-2023 | 1,095.00 | 1,095.00 | 1,050.00 | 1,055.00 | 3,168,600 | 0 |
| 14-Apr-2023 | 1,090.00 | 1,105.00 | 1,080.00 | 1,095.00 | 2,031,000 | 0 |
| 13-Apr-2023 | 1,125.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,466,900 | 0 |
| 12-Apr-2023 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 3,901,600 | 0 |
| 11-Apr-2023 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,325,700 | 0 |
| 10-Apr-2023 | 1,115.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,868,500 | 0 |
| 06-Apr-2023 | 1,140.00 | 1,145.00 | 1,105.00 | 1,110.00 | 2,954,800 | 0 |
| 05-Apr-2023 | 1,150.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,678,800 | 0 |
| 04-Apr-2023 | 1,160.00 | 1,160.00 | 1,135.00 | 1,145.00 | 2,292,600 | 0 |
| 03-Apr-2023 | 1,180.00 | 1,190.00 | 1,145.00 | 1,155.00 | 3,200,900 | 0 |
| 31-Mar-2023 | 1,190.00 | 1,200.00 | 1,160.00 | 1,175.00 | 2,911,300 | 0 |
| 30-Mar-2023 | 1,200.00 | 1,225.00 | 1,180.00 | 1,190.00 | 2,786,600 | 0 |
| 29-Mar-2023 | 1,205.00 | 1,210.00 | 1,185.00 | 1,200.00 | 2,053,700 | 0 |
| 28-Mar-2023 | 1,215.00 | 1,225.00 | 1,175.00 | 1,200.00 | 3,281,500 | 0 |
| 27-Mar-2023 | 1,210.00 | 1,250.00 | 1,200.00 | 1,225.00 | 377,500 | 0 |
| 24-Mar-2023 | 1,200.00 | 1,220.00 | 1,190.00 | 1,210.00 | 529,700 | 0 |
| 21-Mar-2023 | 1,160.00 | 1,215.00 | 1,160.00 | 1,200.00 | 767,400 | 0 |
| 20-Mar-2023 | 1,220.00 | 1,225.00 | 1,140.00 | 1,155.00 | 2,376,600 | 0 |
| 17-Mar-2023 | 1,155.00 | 1,235.00 | 1,150.00 | 1,215.00 | 2,831,000 | 0 |
| 16-Mar-2023 | 1,210.00 | 1,210.00 | 1,145.00 | 1,155.00 | 6,161,800 | 0 |
| 15-Mar-2023 | 1,235.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,551,800 | 0 |
| 14-Mar-2023 | 1,270.00 | 1,285.00 | 1,220.00 | 1,235.00 | 4,117,400 | 0 |
| 13-Mar-2023 | 1,305.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,219,300 | 0 |
| 10-Mar-2023 | 1,320.00 | 1,330.00 | 1,290.00 | 1,310.00 | 748,900 | 0 |
| 09-Mar-2023 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 2,301,600 | 0 |
| 08-Mar-2023 | 1,270.00 | 1,290.00 | 1,215.00 | 1,290.00 | 1,688,400 | 0 |
| 07-Mar-2023 | 1,310.00 | 1,335.00 | 1,270.00 | 1,270.00 | 3,353,700 | 0 |
| 06-Mar-2023 | 1,315.00 | 1,340.00 | 1,295.00 | 1,310.00 | 5,236,200 | 0 |
| 03-Mar-2023 | 1,335.00 | 1,345.00 | 1,300.00 | 1,315.00 | 1,571,800 | 0 |
| 02-Mar-2023 | 1,325.00 | 1,350.00 | 1,315.00 | 1,325.00 | 3,241,900 | 0 |
| 01-Mar-2023 | 1,305.00 | 1,340.00 | 1,295.00 | 1,320.00 | 4,572,000 | 0 |
| 28-Feb-2023 | 1,295.00 | 1,335.00 | 1,295.00 | 1,300.00 | 2,443,000 | 0 |
| 27-Feb-2023 | 1,300.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,680,700 | 0 |
| 24-Feb-2023 | 1,310.00 | 1,365.00 | 1,285.00 | 1,300.00 | 3,600,400 | 0 |
| 23-Feb-2023 | 1,330.00 | 1,360.00 | 1,300.00 | 1,315.00 | 1,880,300 | 0 |
| 22-Feb-2023 | 1,375.00 | 1,390.00 | 1,325.00 | 1,330.00 | 3,557,300 | 0 |
| 21-Feb-2023 | 1,425.00 | 1,435.00 | 1,370.00 | 1,375.00 | 5,509,800 | 0 |
| 20-Feb-2023 | 1,305.00 | 1,415.00 | 1,305.00 | 1,415.00 | 8,870,800 | 0 |
| 17-Feb-2023 | 1,305.00 | 1,310.00 | 1,275.00 | 1,305.00 | 1,028,000 | 0 |
| 16-Feb-2023 | 1,320.00 | 1,340.00 | 1,270.00 | 1,290.00 | 2,982,400 | 0 |
| 15-Feb-2023 | 1,360.00 | 1,360.00 | 1,310.00 | 1,320.00 | 2,036,900 | 0 |
| 14-Feb-2023 | 1,360.00 | 1,390.00 | 1,335.00 | 1,360.00 | 3,312,200 | 0 |
| 13-Feb-2023 | 1,315.00 | 1,360.00 | 1,315.00 | 1,355.00 | 1,384,000 | 0 |
| 10-Feb-2023 | 1,350.00 | 1,365.00 | 1,305.00 | 1,315.00 | 2,793,200 | 0 |
| 09-Feb-2023 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,456,500 | 0 |
| 08-Feb-2023 | 1,380.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,619,700 | 0 |
| 07-Feb-2023 | 1,375.00 | 1,425.00 | 1,355.00 | 1,375.00 | 2,590,200 | 0 |
| 06-Feb-2023 | 1,440.00 | 1,445.00 | 1,375.00 | 1,375.00 | 2,235,300 | 0 |
| 03-Feb-2023 | 1,490.00 | 1,525.00 | 1,430.00 | 1,440.00 | 2,441,000 | 0 |
| 02-Feb-2023 | 1,500.00 | 1,525.00 | 1,450.00 | 1,490.00 | 3,987,300 | 0 |
| 01-Feb-2023 | 1,495.00 | 1,570.00 | 1,490.00 | 1,505.00 | 4,896,600 | 0 |
| 31-Jan-2023 | 1,500.00 | 1,550.00 | 1,495.00 | 1,505.00 | 2,870,500 | 0 |
| 30-Jan-2023 | 1,565.00 | 1,615.00 | 1,500.00 | 1,525.00 | 11,076,400 | 0 |
| 27-Jan-2023 | 1,460.00 | 1,575.00 | 1,435.00 | 1,560.00 | 15,405,200 | 0 |
| 26-Jan-2023 | 1,385.00 | 1,480.00 | 1,340.00 | 1,460.00 | 16,016,000 | 0 |
| 25-Jan-2023 | 1,210.00 | 1,390.00 | 1,210.00 | 1,375.00 | 10,546,700 | 0 |
| 24-Jan-2023 | 1,195.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,231,100 | 0 |
| 20-Jan-2023 | 1,220.00 | 1,220.00 | 1,180.00 | 1,195.00 | 2,329,300 | 0 |
| 19-Jan-2023 | 1,210.00 | 1,225.00 | 1,180.00 | 1,220.00 | 1,072,700 | 0 |
| 18-Jan-2023 | 1,210.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,195,600 | 0 |
| 17-Jan-2023 | 1,200.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,292,100 | 0 |
| 16-Jan-2023 | 1,210.00 | 1,220.00 | 1,160.00 | 1,200.00 | 909,200 | 0 |
| 13-Jan-2023 | 1,215.00 | 1,240.00 | 1,195.00 | 1,210.00 | 938,400 | 0 |
| 12-Jan-2023 | 1,175.00 | 1,230.00 | 1,165.00 | 1,215.00 | 2,590,100 | 0 |
| 11-Jan-2023 | 1,195.00 | 1,205.00 | 1,120.00 | 1,165.00 | 2,109,900 | 0 |
| 10-Jan-2023 | 1,220.00 | 1,220.00 | 1,175.00 | 1,190.00 | 425,600 | 0 |
| 09-Jan-2023 | 1,185.00 | 1,220.00 | 1,165.00 | 1,215.00 | 2,721,600 | 0 |
| 06-Jan-2023 | 1,160.00 | 1,185.00 | 1,135.00 | 1,185.00 | 1,599,100 | 0 |
| 05-Jan-2023 | 1,230.00 | 1,240.00 | 1,145.00 | 1,170.00 | 4,934,800 | 0 |
| 04-Jan-2023 | 1,235.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,810,800 | 0 |
| 03-Jan-2023 | 1,270.00 | 1,285.00 | 1,225.00 | 1,230.00 | 3,022,800 | 0 |
| 02-Jan-2023 | 1,245.00 | 1,270.00 | 1,220.00 | 1,270.00 | 643,300 | 0 |