| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 690.00 | 725.00 | 665.00 | 690.00 | 66,000 | 0 |
| 06-Jun-2023 | 710.00 | 760.00 | 700.00 | 705.00 | 13,200 | 0 |
| 05-Jun-2023 | 745.00 | 745.00 | 710.00 | 710.00 | 3,100 | 0 |
| 31-May-2023 | 695.00 | 695.00 | 690.00 | 690.00 | 300 | 0 |
| 30-May-2023 | 695.00 | 710.00 | 690.00 | 700.00 | 33,500 | 0 |
| 29-May-2023 | 685.00 | 710.00 | 685.00 | 710.00 | 22,900 | 0 |
| 26-May-2023 | 715.00 | 750.00 | 685.00 | 685.00 | 13,000 | 0 |
| 25-May-2023 | 705.00 | 725.00 | 700.00 | 700.00 | 21,000 | 0 |
| 24-May-2023 | 735.00 | 735.00 | 700.00 | 705.00 | 5,800 | 0 |
| 23-May-2023 | 735.00 | 735.00 | 735.00 | 735.00 | 400 | 0 |
| 22-May-2023 | 745.00 | 745.00 | 720.00 | 740.00 | 2,500 | 0 |
| 19-May-2023 | 720.00 | 755.00 | 720.00 | 745.00 | 36,000 | 0 |
| 17-May-2023 | 720.00 | 725.00 | 720.00 | 725.00 | 3,600 | 0 |
| 16-May-2023 | 725.00 | 730.00 | 720.00 | 725.00 | 6,500 | 0 |
| 15-May-2023 | 750.00 | 750.00 | 730.00 | 735.00 | 43,700 | 0 |
| 12-May-2023 | 755.00 | 755.00 | 745.00 | 750.00 | 23,100 | 0 |
| 11-May-2023 | 765.00 | 790.00 | 750.00 | 755.00 | 7,500 | 0 |
| 10-May-2023 | 770.00 | 770.00 | 755.00 | 755.00 | 28,600 | 0 |
| 09-May-2023 | 805.00 | 805.00 | 765.00 | 770.00 | 50,800 | 0 |
| 08-May-2023 | 785.00 | 785.00 | 775.00 | 775.00 | 40,300 | 0 |
| 05-May-2023 | 855.00 | 855.00 | 785.00 | 785.00 | 9,700 | 0 |
| 04-May-2023 | 820.00 | 820.00 | 795.00 | 810.00 | 6,400 | 0 |
| 03-May-2023 | 820.00 | 820.00 | 785.00 | 790.00 | 42,000 | 0 |
| 02-May-2023 | 830.00 | 835.00 | 830.00 | 835.00 | 1,000 | 0 |
| 28-Apr-2023 | 835.00 | 860.00 | 830.00 | 835.00 | 213,500 | 0 |
| 27-Apr-2023 | 865.00 | 865.00 | 830.00 | 860.00 | 3,100 | 0 |
| 26-Apr-2023 | 860.00 | 875.00 | 860.00 | 865.00 | 16,800 | 0 |
| 18-Apr-2023 | 850.00 | 870.00 | 835.00 | 860.00 | 1,900 | 0 |
| 17-Apr-2023 | 855.00 | 860.00 | 835.00 | 850.00 | 1,200 | 0 |
| 14-Apr-2023 | 840.00 | 880.00 | 840.00 | 860.00 | 203,100 | 0 |
| 13-Apr-2023 | 835.00 | 875.00 | 830.00 | 835.00 | 11,300 | 0 |
| 12-Apr-2023 | 835.00 | 835.00 | 825.00 | 830.00 | 153,900 | 0 |
| 11-Apr-2023 | 840.00 | 890.00 | 835.00 | 865.00 | 39,100 | 0 |
| 10-Apr-2023 | 800.00 | 895.00 | 800.00 | 840.00 | 39,100 | 0 |
| 06-Apr-2023 | 805.00 | 805.00 | 790.00 | 800.00 | 4,400 | 0 |
| 05-Apr-2023 | 780.00 | 980.00 | 775.00 | 805.00 | 32,700 | 0 |
| 04-Apr-2023 | 785.00 | 800.00 | 775.00 | 785.00 | 158,400 | 0 |
| 03-Apr-2023 | 810.00 | 830.00 | 805.00 | 805.00 | 2,800 | 0 |
| 31-Mar-2023 | 800.00 | 810.00 | 780.00 | 805.00 | 20,900 | 0 |
| 30-Mar-2023 | 790.00 | 795.00 | 790.00 | 795.00 | 1,300 | 0 |
| 29-Mar-2023 | 805.00 | 805.00 | 790.00 | 790.00 | 26,200 | 0 |
| 28-Mar-2023 | 815.00 | 815.00 | 795.00 | 805.00 | 12,000 | 0 |
| 27-Mar-2023 | 810.00 | 810.00 | 800.00 | 805.00 | 6,200 | 0 |
| 24-Mar-2023 | 800.00 | 845.00 | 800.00 | 840.00 | 7,900 | 0 |
| 21-Mar-2023 | 820.00 | 850.00 | 805.00 | 850.00 | 2,600 | 0 |
| 20-Mar-2023 | 825.00 | 825.00 | 810.00 | 820.00 | 8,400 | 0 |
| 17-Mar-2023 | 830.00 | 830.00 | 820.00 | 825.00 | 4,000 | 0 |
| 16-Mar-2023 | 840.00 | 845.00 | 825.00 | 825.00 | 13,500 | 0 |
| 15-Mar-2023 | 875.00 | 885.00 | 835.00 | 850.00 | 12,900 | 0 |
| 14-Mar-2023 | 865.00 | 880.00 | 865.00 | 875.00 | 8,300 | 0 |
| 13-Mar-2023 | 900.00 | 900.00 | 880.00 | 880.00 | 2,400 | 0 |
| 10-Mar-2023 | 890.00 | 900.00 | 885.00 | 900.00 | 1,300 | 0 |
| 09-Mar-2023 | 895.00 | 895.00 | 865.00 | 890.00 | 2,600 | 0 |
| 08-Mar-2023 | 895.00 | 895.00 | 870.00 | 895.00 | 2,500 | 0 |
| 07-Mar-2023 | 905.00 | 905.00 | 890.00 | 895.00 | 4,800 | 0 |
| 06-Mar-2023 | 875.00 | 905.00 | 870.00 | 905.00 | 1,000 | 0 |
| 03-Mar-2023 | 870.00 | 890.00 | 870.00 | 885.00 | 1,100 | 0 |
| 02-Mar-2023 | 900.00 | 900.00 | 885.00 | 890.00 | 11,600 | 0 |
| 01-Mar-2023 | 875.00 | 905.00 | 875.00 | 905.00 | 3,400 | 0 |
| 28-Feb-2023 | 900.00 | 1,020.00 | 875.00 | 900.00 | 33,500 | 0 |
| 27-Feb-2023 | 900.00 | 950.00 | 895.00 | 895.00 | 4,000 | 0 |
| 24-Feb-2023 | 895.00 | 900.00 | 890.00 | 900.00 | 7,900 | 0 |
| 23-Feb-2023 | 890.00 | 910.00 | 890.00 | 910.00 | 66,400 | 0 |
| 22-Feb-2023 | 875.00 | 890.00 | 875.00 | 890.00 | 1,000 | 0 |
| 21-Feb-2023 | 900.00 | 900.00 | 870.00 | 890.00 | 14,900 | 0 |
| 20-Feb-2023 | 880.00 | 910.00 | 880.00 | 910.00 | 74,300 | 0 |
| 17-Feb-2023 | 865.00 | 870.00 | 855.00 | 870.00 | 1,200 | 0 |
| 16-Feb-2023 | 870.00 | 870.00 | 855.00 | 870.00 | 3,800 | 0 |
| 15-Feb-2023 | 845.00 | 870.00 | 845.00 | 870.00 | 4,800 | 0 |
| 14-Feb-2023 | 855.00 | 855.00 | 845.00 | 845.00 | 1,900 | 0 |
| 13-Feb-2023 | 870.00 | 870.00 | 830.00 | 860.00 | 53,200 | 0 |
| 10-Feb-2023 | 870.00 | 870.00 | 870.00 | 870.00 | 100 | 0 |
| 09-Feb-2023 | 860.00 | 870.00 | 860.00 | 870.00 | 36,300 | 0 |
| 08-Feb-2023 | 850.00 | 865.00 | 850.00 | 865.00 | 1,000 | 0 |
| 07-Feb-2023 | 845.00 | 875.00 | 840.00 | 850.00 | 411,700 | 0 |
| 06-Feb-2023 | 855.00 | 855.00 | 840.00 | 845.00 | 3,200 | 0 |
| 03-Feb-2023 | 875.00 | 875.00 | 870.00 | 870.00 | 8,200 | 0 |
| 02-Feb-2023 | 850.00 | 880.00 | 850.00 | 855.00 | 203,800 | 0 |
| 01-Feb-2023 | 860.00 | 880.00 | 855.00 | 880.00 | 9,600 | 0 |
| 31-Jan-2023 | 840.00 | 860.00 | 830.00 | 860.00 | 120,200 | 0 |
| 30-Jan-2023 | 845.00 | 845.00 | 830.00 | 840.00 | 63,500 | 0 |
| 27-Jan-2023 | 840.00 | 850.00 | 840.00 | 850.00 | 173,300 | 0 |
| 26-Jan-2023 | 855.00 | 855.00 | 830.00 | 850.00 | 10,000 | 0 |
| 25-Jan-2023 | 875.00 | 880.00 | 860.00 | 880.00 | 4,900 | 0 |
| 24-Jan-2023 | 910.00 | 910.00 | 880.00 | 880.00 | 6,200 | 0 |
| 20-Jan-2023 | 910.00 | 910.00 | 900.00 | 900.00 | 13,100 | 0 |
| 19-Jan-2023 | 890.00 | 900.00 | 880.00 | 900.00 | 5,700 | 0 |
| 18-Jan-2023 | 875.00 | 895.00 | 865.00 | 885.00 | 4,700 | 0 |
| 17-Jan-2023 | 855.00 | 895.00 | 855.00 | 870.00 | 5,200 | 0 |
| 16-Jan-2023 | 860.00 | 870.00 | 830.00 | 865.00 | 24,700 | 0 |
| 13-Jan-2023 | 845.00 | 880.00 | 840.00 | 855.00 | 5,600 | 0 |
| 12-Jan-2023 | 860.00 | 885.00 | 835.00 | 840.00 | 7,900 | 0 |
| 11-Jan-2023 | 850.00 | 850.00 | 825.00 | 830.00 | 9,700 | 0 |
| 10-Jan-2023 | 860.00 | 860.00 | 840.00 | 840.00 | 15,500 | 0 |
| 09-Jan-2023 | 855.00 | 860.00 | 855.00 | 855.00 | 2,100 | 0 |
| 06-Jan-2023 | 875.00 | 875.00 | 855.00 | 855.00 | 1,400 | 0 |
| 05-Jan-2023 | 855.00 | 885.00 | 850.00 | 875.00 | 6,800 | 0 |
| 04-Jan-2023 | 860.00 | 880.00 | 855.00 | 855.00 | 5,900 | 0 |
| 03-Jan-2023 | 865.00 | 870.00 | 850.00 | 855.00 | 38,000 | 0 |
| 02-Jan-2023 | 865.00 | 865.00 | 840.00 | 860.00 | 22,100 | 0 |