| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 82.00 | 82.00 | 79.00 | 81.00 | 925,400 | 0 |
| 06-Jun-2023 | 76.00 | 84.00 | 76.00 | 81.00 | 3,245,100 | 0 |
| 05-Jun-2023 | 85.00 | 85.00 | 73.00 | 77.00 | 3,874,400 | 0 |
| 31-May-2023 | 89.00 | 90.00 | 84.00 | 85.00 | 6,296,600 | 0 |
| 30-May-2023 | 90.00 | 90.00 | 84.00 | 88.00 | 7,043,200 | 0 |
| 29-May-2023 | 85.00 | 96.00 | 83.00 | 87.00 | 7,366,100 | 0 |
| 26-May-2023 | 99.00 | 112.00 | 88.00 | 89.00 | 33,446,800 | 0 |
| 25-May-2023 | 75.00 | 94.00 | 73.00 | 94.00 | 25,781,500 | 0 |
| 24-May-2023 | 69.00 | 74.00 | 68.00 | 70.00 | 4,098,700 | 0 |
| 23-May-2023 | 70.00 | 74.00 | 68.00 | 69.00 | 1,834,700 | 0 |
| 22-May-2023 | 78.00 | 78.00 | 66.00 | 69.00 | 7,071,900 | 0 |
| 19-May-2023 | 65.00 | 65.00 | 63.00 | 64.00 | 260,500 | 0 |
| 17-May-2023 | 66.00 | 67.00 | 63.00 | 65.00 | 856,000 | 0 |
| 16-May-2023 | 65.00 | 66.00 | 63.00 | 66.00 | 2,160,100 | 0 |
| 15-May-2023 | 65.00 | 65.00 | 60.00 | 64.00 | 2,123,800 | 0 |
| 12-May-2023 | 54.00 | 70.00 | 53.00 | 64.00 | 15,607,300 | 0 |
| 11-May-2023 | 56.00 | 56.00 | 53.00 | 54.00 | 924,700 | 0 |
| 10-May-2023 | 55.00 | 57.00 | 54.00 | 56.00 | 623,000 | 0 |
| 09-May-2023 | 54.00 | 58.00 | 53.00 | 55.00 | 807,900 | 0 |
| 08-May-2023 | 54.00 | 54.00 | 52.00 | 54.00 | 163,500 | 0 |
| 05-May-2023 | 53.00 | 54.00 | 53.00 | 53.00 | 343,300 | 0 |
| 04-May-2023 | 54.00 | 55.00 | 53.00 | 55.00 | 171,100 | 0 |
| 03-May-2023 | 53.00 | 54.00 | 53.00 | 54.00 | 108,500 | 0 |
| 02-May-2023 | 57.00 | 57.00 | 54.00 | 54.00 | 2,805,100 | 0 |
| 28-Apr-2023 | 57.00 | 58.00 | 57.00 | 58.00 | 163,700 | 0 |
| 27-Apr-2023 | 57.00 | 59.00 | 56.00 | 59.00 | 190,400 | 0 |
| 26-Apr-2023 | 58.00 | 59.00 | 57.00 | 58.00 | 181,600 | 0 |
| 18-Apr-2023 | 57.00 | 59.00 | 57.00 | 58.00 | 603,000 | 0 |
| 17-Apr-2023 | 59.00 | 60.00 | 57.00 | 58.00 | 1,169,900 | 0 |
| 14-Apr-2023 | 59.00 | 65.00 | 58.00 | 59.00 | 6,571,100 | 0 |
| 13-Apr-2023 | 56.00 | 73.00 | 55.00 | 59.00 | 27,589,000 | 0 |
| 12-Apr-2023 | 60.00 | 61.00 | 56.00 | 57.00 | 2,716,000 | 0 |
| 11-Apr-2023 | 57.00 | 68.00 | 54.00 | 60.00 | 25,494,400 | 0 |
| 10-Apr-2023 | 58.00 | 59.00 | 56.00 | 57.00 | 632,100 | 0 |
| 06-Apr-2023 | 60.00 | 63.00 | 57.00 | 59.00 | 5,400,200 | 0 |
| 05-Apr-2023 | 55.00 | 67.00 | 54.00 | 59.00 | 35,290,800 | 0 |
| 04-Apr-2023 | 53.00 | 62.00 | 53.00 | 55.00 | 4,931,400 | 0 |
| 03-Apr-2023 | 54.00 | 55.00 | 53.00 | 53.00 | 201,100 | 0 |
| 31-Mar-2023 | 54.00 | 59.00 | 53.00 | 54.00 | 4,436,600 | 0 |
| 30-Mar-2023 | 54.00 | 54.00 | 53.00 | 53.00 | 149,300 | 0 |
| 29-Mar-2023 | 55.00 | 56.00 | 53.00 | 54.00 | 1,827,000 | 0 |
| 28-Mar-2023 | 53.00 | 56.00 | 53.00 | 54.00 | 1,870,300 | 0 |
| 27-Mar-2023 | 51.00 | 54.00 | 51.00 | 52.00 | 2,618,700 | 0 |
| 24-Mar-2023 | 50.00 | 52.00 | 50.00 | 52.00 | 965,200 | 0 |
| 21-Mar-2023 | 50.00 | 51.00 | 50.00 | 50.00 | 582,700 | 0 |
| 20-Mar-2023 | 50.00 | 54.00 | 50.00 | 50.00 | 1,002,800 | 0 |
| 17-Mar-2023 | 50.00 | 51.00 | 50.00 | 50.00 | 942,100 | 0 |
| 16-Mar-2023 | 51.00 | 51.00 | 50.00 | 50.00 | 4,072,800 | 0 |
| 15-Mar-2023 | 53.00 | 55.00 | 51.00 | 51.00 | 2,590,200 | 0 |
| 14-Mar-2023 | 56.00 | 58.00 | 54.00 | 54.00 | 1,936,400 | 0 |
| 13-Mar-2023 | 56.00 | 59.00 | 54.00 | 57.00 | 2,139,200 | 0 |
| 10-Mar-2023 | 56.00 | 57.00 | 55.00 | 56.00 | 1,073,800 | 0 |
| 09-Mar-2023 | 58.00 | 58.00 | 56.00 | 56.00 | 1,779,800 | 0 |
| 08-Mar-2023 | 59.00 | 60.00 | 58.00 | 58.00 | 1,493,100 | 0 |
| 07-Mar-2023 | 60.00 | 61.00 | 58.00 | 60.00 | 1,833,300 | 0 |
| 06-Mar-2023 | 61.00 | 61.00 | 58.00 | 60.00 | 1,456,200 | 0 |
| 03-Mar-2023 | 59.00 | 61.00 | 58.00 | 61.00 | 1,599,800 | 0 |
| 02-Mar-2023 | 59.00 | 61.00 | 58.00 | 60.00 | 6,493,600 | 0 |
| 01-Mar-2023 | 58.00 | 62.00 | 58.00 | 59.00 | 2,797,600 | 0 |
| 28-Feb-2023 | 57.00 | 58.00 | 56.00 | 58.00 | 238,000 | 0 |
| 27-Feb-2023 | 59.00 | 59.00 | 57.00 | 58.00 | 648,900 | 0 |
| 24-Feb-2023 | 60.00 | 60.00 | 58.00 | 59.00 | 802,600 | 0 |
| 23-Feb-2023 | 60.00 | 62.00 | 59.00 | 60.00 | 1,471,300 | 0 |
| 22-Feb-2023 | 60.00 | 62.00 | 60.00 | 61.00 | 1,602,100 | 0 |
| 21-Feb-2023 | 61.00 | 63.00 | 60.00 | 61.00 | 3,567,600 | 0 |
| 20-Feb-2023 | 58.00 | 62.00 | 58.00 | 61.00 | 2,845,100 | 0 |
| 17-Feb-2023 | 58.00 | 63.00 | 58.00 | 62.00 | 3,493,500 | 0 |
| 16-Feb-2023 | 59.00 | 62.00 | 59.00 | 61.00 | 2,209,200 | 0 |
| 15-Feb-2023 | 57.00 | 64.00 | 57.00 | 61.00 | 12,128,000 | 0 |
| 14-Feb-2023 | 62.00 | 62.00 | 59.00 | 60.00 | 4,966,700 | 0 |
| 13-Feb-2023 | 63.00 | 63.00 | 59.00 | 60.00 | 2,202,100 | 0 |
| 10-Feb-2023 | 61.00 | 62.00 | 59.00 | 60.00 | 771,100 | 0 |
| 09-Feb-2023 | 58.00 | 62.00 | 57.00 | 61.00 | 1,921,700 | 0 |
| 08-Feb-2023 | 58.00 | 60.00 | 57.00 | 58.00 | 827,100 | 0 |
| 07-Feb-2023 | 58.00 | 61.00 | 58.00 | 59.00 | 1,782,500 | 0 |
| 06-Feb-2023 | 57.00 | 62.00 | 57.00 | 60.00 | 637,000 | 0 |
| 03-Feb-2023 | 61.00 | 62.00 | 60.00 | 61.00 | 887,600 | 0 |
| 02-Feb-2023 | 62.00 | 62.00 | 61.00 | 62.00 | 577,600 | 0 |
| 01-Feb-2023 | 58.00 | 63.00 | 58.00 | 61.00 | 577,700 | 0 |
| 31-Jan-2023 | 60.00 | 63.00 | 60.00 | 62.00 | 797,900 | 0 |
| 30-Jan-2023 | 63.00 | 63.00 | 61.00 | 62.00 | 545,100 | 0 |
| 27-Jan-2023 | 63.00 | 64.00 | 62.00 | 63.00 | 970,100 | 0 |
| 26-Jan-2023 | 63.00 | 64.00 | 62.00 | 64.00 | 1,025,700 | 0 |
| 25-Jan-2023 | 65.00 | 66.00 | 64.00 | 64.00 | 1,383,900 | 0 |
| 24-Jan-2023 | 63.00 | 72.00 | 62.00 | 65.00 | 17,487,000 | 0 |
| 20-Jan-2023 | 63.00 | 76.00 | 63.00 | 65.00 | 30,152,800 | 0 |
| 19-Jan-2023 | 65.00 | 65.00 | 61.00 | 62.00 | 1,325,300 | 0 |
| 18-Jan-2023 | 66.00 | 71.00 | 65.00 | 65.00 | 2,960,800 | 0 |
| 17-Jan-2023 | 69.00 | 71.00 | 68.00 | 69.00 | 623,500 | 0 |
| 16-Jan-2023 | 68.00 | 72.00 | 68.00 | 69.00 | 527,900 | 0 |
| 13-Jan-2023 | 67.00 | 72.00 | 67.00 | 68.00 | 733,600 | 0 |
| 12-Jan-2023 | 70.00 | 77.00 | 70.00 | 71.00 | 3,868,100 | 0 |
| 11-Jan-2023 | 75.00 | 90.00 | 75.00 | 75.00 | 6,366,800 | 0 |
| 10-Jan-2023 | 80.00 | 80.00 | 77.00 | 80.00 | 461,700 | 0 |
| 09-Jan-2023 | 77.00 | 83.00 | 77.00 | 80.00 | 849,000 | 0 |
| 06-Jan-2023 | 79.00 | 85.00 | 79.00 | 80.00 | 4,808,800 | 0 |
| 05-Jan-2023 | 85.00 | 92.00 | 84.00 | 84.00 | 5,079,300 | 0 |
| 04-Jan-2023 | 88.00 | 102.00 | 88.00 | 90.00 | 15,879,800 | 0 |
| 03-Jan-2023 | 88.00 | 92.00 | 84.00 | 88.00 | 4,707,200 | 0 |
| 02-Jan-2023 | 83.00 | 95.00 | 81.00 | 87.00 | 38,273,400 | 0 |