| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 915.00 | 920.00 | 910.00 | 915.00 | 94,900 | 0 |
| 06-Jun-2023 | 905.00 | 915.00 | 905.00 | 910.00 | 62,600 | 0 |
| 05-Jun-2023 | 910.00 | 920.00 | 910.00 | 910.00 | 156,200 | 0 |
| 31-May-2023 | 910.00 | 915.00 | 905.00 | 910.00 | 197,600 | 0 |
| 30-May-2023 | 905.00 | 915.00 | 895.00 | 915.00 | 228,000 | 0 |
| 29-May-2023 | 910.00 | 915.00 | 900.00 | 905.00 | 106,500 | 0 |
| 26-May-2023 | 930.00 | 930.00 | 880.00 | 910.00 | 1,582,700 | 0 |
| 25-May-2023 | 920.00 | 925.00 | 915.00 | 920.00 | 379,800 | 0 |
| 24-May-2023 | 920.00 | 930.00 | 915.00 | 920.00 | 39,400 | 0 |
| 23-May-2023 | 930.00 | 930.00 | 915.00 | 920.00 | 197,200 | 0 |
| 22-May-2023 | 930.00 | 930.00 | 925.00 | 930.00 | 345,500 | 0 |
| 19-May-2023 | 920.00 | 930.00 | 920.00 | 930.00 | 219,200 | 0 |
| 17-May-2023 | 930.00 | 930.00 | 915.00 | 920.00 | 140,400 | 0 |
| 16-May-2023 | 915.00 | 930.00 | 915.00 | 930.00 | 243,600 | 0 |
| 15-May-2023 | 915.00 | 940.00 | 910.00 | 915.00 | 742,900 | 0 |
| 12-May-2023 | 920.00 | 920.00 | 915.00 | 915.00 | 135,200 | 0 |
| 11-May-2023 | 925.00 | 925.00 | 915.00 | 915.00 | 136,400 | 0 |
| 10-May-2023 | 925.00 | 925.00 | 915.00 | 925.00 | 75,600 | 0 |
| 09-May-2023 | 920.00 | 925.00 | 910.00 | 920.00 | 620,700 | 0 |
| 08-May-2023 | 920.00 | 930.00 | 905.00 | 920.00 | 464,400 | 0 |
| 05-May-2023 | 930.00 | 930.00 | 910.00 | 920.00 | 182,600 | 0 |
| 04-May-2023 | 915.00 | 925.00 | 910.00 | 925.00 | 187,300 | 0 |
| 03-May-2023 | 925.00 | 925.00 | 915.00 | 915.00 | 142,000 | 0 |
| 02-May-2023 | 925.00 | 930.00 | 915.00 | 925.00 | 279,000 | 0 |
| 28-Apr-2023 | 935.00 | 935.00 | 925.00 | 925.00 | 512,100 | 0 |
| 27-Apr-2023 | 935.00 | 940.00 | 925.00 | 935.00 | 393,200 | 0 |
| 26-Apr-2023 | 930.00 | 945.00 | 910.00 | 935.00 | 298,500 | 0 |
| 18-Apr-2023 | 920.00 | 930.00 | 910.00 | 930.00 | 238,500 | 0 |
| 17-Apr-2023 | 925.00 | 935.00 | 915.00 | 925.00 | 78,800 | 0 |
| 14-Apr-2023 | 945.00 | 945.00 | 920.00 | 925.00 | 140,100 | 0 |
| 13-Apr-2023 | 935.00 | 950.00 | 915.00 | 930.00 | 797,000 | 0 |
| 12-Apr-2023 | 930.00 | 940.00 | 920.00 | 935.00 | 605,000 | 0 |
| 11-Apr-2023 | 930.00 | 935.00 | 925.00 | 925.00 | 110,900 | 0 |
| 10-Apr-2023 | 915.00 | 940.00 | 915.00 | 930.00 | 347,700 | 0 |
| 06-Apr-2023 | 935.00 | 935.00 | 905.00 | 915.00 | 1,868,000 | 0 |
| 05-Apr-2023 | 930.00 | 940.00 | 925.00 | 930.00 | 660,100 | 0 |
| 04-Apr-2023 | 945.00 | 945.00 | 930.00 | 930.00 | 424,500 | 0 |
| 03-Apr-2023 | 955.00 | 960.00 | 940.00 | 945.00 | 959,100 | 0 |
| 31-Mar-2023 | 945.00 | 960.00 | 945.00 | 955.00 | 277,700 | 0 |
| 30-Mar-2023 | 940.00 | 950.00 | 935.00 | 945.00 | 139,100 | 0 |
| 29-Mar-2023 | 940.00 | 950.00 | 940.00 | 940.00 | 103,400 | 0 |
| 28-Mar-2023 | 930.00 | 950.00 | 930.00 | 945.00 | 93,100 | 0 |
| 27-Mar-2023 | 935.00 | 945.00 | 935.00 | 940.00 | 429,100 | 0 |
| 24-Mar-2023 | 945.00 | 945.00 | 930.00 | 935.00 | 75,700 | 0 |
| 21-Mar-2023 | 930.00 | 955.00 | 925.00 | 945.00 | 354,300 | 0 |
| 20-Mar-2023 | 930.00 | 935.00 | 920.00 | 930.00 | 369,400 | 0 |
| 17-Mar-2023 | 910.00 | 950.00 | 910.00 | 930.00 | 159,400 | 0 |
| 16-Mar-2023 | 925.00 | 925.00 | 910.00 | 910.00 | 375,900 | 0 |
| 15-Mar-2023 | 920.00 | 950.00 | 920.00 | 925.00 | 763,100 | 0 |
| 14-Mar-2023 | 935.00 | 945.00 | 920.00 | 920.00 | 1,681,700 | 0 |
| 13-Mar-2023 | 955.00 | 955.00 | 935.00 | 935.00 | 853,000 | 0 |
| 10-Mar-2023 | 955.00 | 970.00 | 955.00 | 960.00 | 384,800 | 0 |
| 09-Mar-2023 | 950.00 | 960.00 | 945.00 | 955.00 | 740,700 | 0 |
| 08-Mar-2023 | 955.00 | 960.00 | 950.00 | 950.00 | 468,700 | 0 |
| 07-Mar-2023 | 960.00 | 960.00 | 950.00 | 960.00 | 526,800 | 0 |
| 06-Mar-2023 | 960.00 | 970.00 | 950.00 | 960.00 | 582,400 | 0 |
| 03-Mar-2023 | 965.00 | 965.00 | 955.00 | 960.00 | 453,900 | 0 |
| 02-Mar-2023 | 960.00 | 965.00 | 960.00 | 965.00 | 381,300 | 0 |
| 01-Mar-2023 | 965.00 | 965.00 | 950.00 | 960.00 | 1,203,800 | 0 |
| 28-Feb-2023 | 945.00 | 975.00 | 945.00 | 965.00 | 3,869,900 | 0 |
| 27-Feb-2023 | 955.00 | 955.00 | 935.00 | 945.00 | 1,923,400 | 0 |
| 24-Feb-2023 | 955.00 | 960.00 | 940.00 | 955.00 | 1,631,500 | 0 |
| 23-Feb-2023 | 1,010.00 | 1,030.00 | 950.00 | 950.00 | 5,202,800 | 0 |
| 22-Feb-2023 | 950.00 | 1,090.00 | 950.00 | 1,020.00 | 2,513,300 | 0 |
| 21-Feb-2023 | 950.00 | 955.00 | 940.00 | 950.00 | 1,159,000 | 0 |
| 20-Feb-2023 | 940.00 | 960.00 | 930.00 | 950.00 | 501,700 | 0 |
| 17-Feb-2023 | 945.00 | 950.00 | 940.00 | 945.00 | 304,000 | 0 |
| 16-Feb-2023 | 950.00 | 950.00 | 945.00 | 945.00 | 146,600 | 0 |
| 15-Feb-2023 | 945.00 | 960.00 | 940.00 | 950.00 | 168,400 | 0 |
| 14-Feb-2023 | 950.00 | 955.00 | 945.00 | 955.00 | 100,500 | 0 |
| 13-Feb-2023 | 945.00 | 950.00 | 940.00 | 940.00 | 57,600 | 0 |
| 10-Feb-2023 | 945.00 | 950.00 | 940.00 | 945.00 | 49,400 | 0 |
| 09-Feb-2023 | 945.00 | 950.00 | 945.00 | 945.00 | 30,100 | 0 |
| 08-Feb-2023 | 950.00 | 955.00 | 945.00 | 945.00 | 356,300 | 0 |
| 07-Feb-2023 | 940.00 | 955.00 | 930.00 | 945.00 | 506,700 | 0 |
| 06-Feb-2023 | 950.00 | 955.00 | 945.00 | 945.00 | 114,900 | 0 |
| 03-Feb-2023 | 955.00 | 970.00 | 945.00 | 950.00 | 324,800 | 0 |
| 02-Feb-2023 | 945.00 | 950.00 | 940.00 | 950.00 | 245,500 | 0 |
| 01-Feb-2023 | 950.00 | 950.00 | 930.00 | 950.00 | 125,800 | 0 |
| 31-Jan-2023 | 955.00 | 955.00 | 945.00 | 950.00 | 152,400 | 0 |
| 30-Jan-2023 | 960.00 | 960.00 | 950.00 | 955.00 | 53,500 | 0 |
| 27-Jan-2023 | 965.00 | 965.00 | 950.00 | 960.00 | 544,300 | 0 |
| 26-Jan-2023 | 960.00 | 970.00 | 960.00 | 960.00 | 497,500 | 0 |
| 25-Jan-2023 | 960.00 | 965.00 | 955.00 | 955.00 | 130,300 | 0 |
| 24-Jan-2023 | 955.00 | 960.00 | 950.00 | 960.00 | 137,300 | 0 |
| 20-Jan-2023 | 950.00 | 960.00 | 950.00 | 955.00 | 105,300 | 0 |
| 19-Jan-2023 | 940.00 | 955.00 | 930.00 | 950.00 | 246,700 | 0 |
| 18-Jan-2023 | 940.00 | 940.00 | 935.00 | 940.00 | 60,400 | 0 |
| 17-Jan-2023 | 925.00 | 940.00 | 920.00 | 925.00 | 65,400 | 0 |
| 16-Jan-2023 | 930.00 | 930.00 | 920.00 | 925.00 | 70,000 | 0 |
| 13-Jan-2023 | 930.00 | 930.00 | 920.00 | 930.00 | 111,600 | 0 |
| 12-Jan-2023 | 925.00 | 930.00 | 920.00 | 930.00 | 179,100 | 0 |
| 11-Jan-2023 | 920.00 | 930.00 | 915.00 | 920.00 | 58,300 | 0 |
| 10-Jan-2023 | 925.00 | 935.00 | 905.00 | 920.00 | 508,900 | 0 |
| 09-Jan-2023 | 930.00 | 940.00 | 925.00 | 925.00 | 619,700 | 0 |
| 06-Jan-2023 | 925.00 | 930.00 | 910.00 | 930.00 | 150,800 | 0 |
| 05-Jan-2023 | 935.00 | 935.00 | 920.00 | 925.00 | 823,700 | 0 |
| 04-Jan-2023 | 950.00 | 950.00 | 930.00 | 940.00 | 405,700 | 0 |
| 03-Jan-2023 | 950.00 | 955.00 | 945.00 | 950.00 | 140,700 | 0 |
| 02-Jan-2023 | 950.00 | 960.00 | 945.00 | 950.00 | 540,200 | 0 |