| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,850.00 | 7,626,500 | 0 |
| 05-Jun-2023 | 5,750.00 | 5,925.00 | 5,700.00 | 5,825.00 | 12,517,800 | 0 |
| 31-May-2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 29,085,600 | 0 |
| 30-May-2023 | 5,900.00 | 6,025.00 | 5,900.00 | 5,900.00 | 6,233,800 | 0 |
| 29-May-2023 | 5,900.00 | 5,950.00 | 5,800.00 | 5,900.00 | 10,150,400 | 0 |
| 26-May-2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,900.00 | 4,980,200 | 0 |
| 25-May-2023 | 5,900.00 | 5,975.00 | 5,900.00 | 5,900.00 | 8,174,100 | 0 |
| 24-May-2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,858,500 | 0 |
| 23-May-2023 | 6,050.00 | 6,075.00 | 5,950.00 | 5,950.00 | 12,953,800 | 0 |
| 22-May-2023 | 5,925.00 | 6,100.00 | 5,925.00 | 6,050.00 | 9,107,600 | 0 |
| 19-May-2023 | 5,925.00 | 6,025.00 | 5,875.00 | 5,925.00 | 10,078,300 | 0 |
| 17-May-2023 | 5,925.00 | 6,025.00 | 5,925.00 | 5,925.00 | 10,772,800 | 0 |
| 16-May-2023 | 5,850.00 | 5,950.00 | 5,825.00 | 5,900.00 | 7,533,500 | 0 |
| 15-May-2023 | 5,900.00 | 5,900.00 | 5,775.00 | 5,850.00 | 9,901,000 | 0 |
| 12-May-2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 12,770,000 | 0 |
| 11-May-2023 | 6,075.00 | 6,100.00 | 5,825.00 | 5,875.00 | 29,845,900 | 0 |
| 10-May-2023 | 6,150.00 | 6,175.00 | 6,025.00 | 6,050.00 | 9,144,300 | 0 |
| 09-May-2023 | 5,875.00 | 6,150.00 | 5,850.00 | 6,125.00 | 24,426,600 | 0 |
| 08-May-2023 | 5,700.00 | 5,875.00 | 5,675.00 | 5,825.00 | 17,230,700 | 0 |
| 05-May-2023 | 5,800.00 | 5,800.00 | 5,625.00 | 5,700.00 | 16,448,000 | 0 |
| 04-May-2023 | 5,700.00 | 5,825.00 | 5,650.00 | 5,800.00 | 19,960,000 | 0 |
| 03-May-2023 | 5,875.00 | 5,950.00 | 5,800.00 | 5,850.00 | 21,341,800 | 0 |
| 02-May-2023 | 5,950.00 | 6,000.00 | 5,800.00 | 5,875.00 | 24,274,000 | 0 |
| 28-Apr-2023 | 6,050.00 | 6,075.00 | 5,925.00 | 5,950.00 | 21,384,000 | 0 |
| 27-Apr-2023 | 6,000.00 | 6,100.00 | 6,000.00 | 6,025.00 | 14,572,100 | 0 |
| 26-Apr-2023 | 6,075.00 | 6,075.00 | 5,950.00 | 6,025.00 | 16,861,600 | 0 |
| 18-Apr-2023 | 6,100.00 | 6,125.00 | 6,025.00 | 6,025.00 | 12,759,200 | 0 |
| 17-Apr-2023 | 6,125.00 | 6,175.00 | 6,000.00 | 6,050.00 | 12,547,400 | 0 |
| 14-Apr-2023 | 6,125.00 | 6,200.00 | 6,100.00 | 6,125.00 | 7,014,500 | 0 |
| 13-Apr-2023 | 6,200.00 | 6,250.00 | 6,100.00 | 6,100.00 | 5,257,700 | 0 |
| 12-Apr-2023 | 6,175.00 | 6,250.00 | 6,075.00 | 6,200.00 | 10,673,700 | 0 |
| 11-Apr-2023 | 6,050.00 | 6,175.00 | 6,050.00 | 6,150.00 | 11,200,300 | 0 |
| 10-Apr-2023 | 6,025.00 | 6,100.00 | 6,025.00 | 6,050.00 | 7,172,600 | 0 |
| 06-Apr-2023 | 6,075.00 | 6,125.00 | 6,000.00 | 6,025.00 | 14,761,400 | 0 |
| 05-Apr-2023 | 6,375.00 | 6,375.00 | 6,000.00 | 6,025.00 | 28,052,300 | 0 |
| 04-Apr-2023 | 6,350.00 | 6,375.00 | 6,225.00 | 6,375.00 | 7,546,300 | 0 |
| 03-Apr-2023 | 6,300.00 | 6,375.00 | 6,250.00 | 6,350.00 | 4,342,200 | 0 |
| 31-Mar-2023 | 6,400.00 | 6,450.00 | 6,300.00 | 6,300.00 | 7,199,600 | 0 |
| 30-Mar-2023 | 6,375.00 | 6,450.00 | 6,350.00 | 6,375.00 | 4,799,200 | 0 |
| 29-Mar-2023 | 6,400.00 | 6,475.00 | 6,350.00 | 6,375.00 | 6,110,800 | 0 |
| 28-Mar-2023 | 6,325.00 | 6,475.00 | 6,300.00 | 6,375.00 | 6,044,200 | 0 |
| 27-Mar-2023 | 6,325.00 | 6,325.00 | 6,225.00 | 6,250.00 | 4,664,600 | 0 |
| 24-Mar-2023 | 6,275.00 | 6,375.00 | 6,200.00 | 6,300.00 | 11,793,200 | 0 |
| 21-Mar-2023 | 6,125.00 | 6,275.00 | 6,075.00 | 6,250.00 | 10,872,500 | 0 |
| 20-Mar-2023 | 6,100.00 | 6,150.00 | 6,000.00 | 6,075.00 | 8,541,800 | 0 |
| 17-Mar-2023 | 6,000.00 | 6,100.00 | 5,950.00 | 6,100.00 | 20,019,900 | 0 |
| 16-Mar-2023 | 6,100.00 | 6,100.00 | 5,850.00 | 6,000.00 | 22,284,900 | 0 |
| 15-Mar-2023 | 6,625.00 | 6,700.00 | 6,125.00 | 6,175.00 | 32,999,900 | 0 |
| 14-Mar-2023 | 6,600.00 | 6,725.00 | 6,550.00 | 6,575.00 | 8,648,200 | 0 |
| 13-Mar-2023 | 6,750.00 | 6,750.00 | 6,600.00 | 6,625.00 | 12,126,100 | 0 |
| 10-Mar-2023 | 6,900.00 | 6,950.00 | 6,750.00 | 6,775.00 | 10,718,700 | 0 |
| 09-Mar-2023 | 6,925.00 | 7,025.00 | 6,875.00 | 6,925.00 | 8,277,200 | 0 |
| 08-Mar-2023 | 7,000.00 | 7,075.00 | 6,850.00 | 6,900.00 | 9,216,900 | 0 |
| 07-Mar-2023 | 7,150.00 | 7,200.00 | 6,975.00 | 7,075.00 | 5,743,300 | 0 |
| 06-Mar-2023 | 7,250.00 | 7,300.00 | 7,100.00 | 7,125.00 | 7,318,000 | 0 |
| 03-Mar-2023 | 7,150.00 | 7,275.00 | 7,150.00 | 7,175.00 | 8,810,300 | 0 |
| 02-Mar-2023 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 7,080,600 | 0 |
| 01-Mar-2023 | 7,225.00 | 7,325.00 | 7,200.00 | 7,250.00 | 5,717,600 | 0 |
| 28-Feb-2023 | 7,400.00 | 7,425.00 | 7,200.00 | 7,225.00 | 10,922,900 | 0 |
| 27-Feb-2023 | 7,400.00 | 7,450.00 | 7,250.00 | 7,375.00 | 9,114,700 | 0 |
| 24-Feb-2023 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 5,740,100 | 0 |
| 23-Feb-2023 | 7,425.00 | 7,625.00 | 7,400.00 | 7,625.00 | 4,110,400 | 0 |
| 22-Feb-2023 | 7,500.00 | 7,525.00 | 7,325.00 | 7,425.00 | 4,897,500 | 0 |
| 21-Feb-2023 | 7,550.00 | 7,625.00 | 7,475.00 | 7,575.00 | 3,918,700 | 0 |
| 20-Feb-2023 | 7,450.00 | 7,575.00 | 7,425.00 | 7,525.00 | 4,652,300 | 0 |
| 17-Feb-2023 | 7,550.00 | 7,575.00 | 7,400.00 | 7,425.00 | 6,631,600 | 0 |
| 16-Feb-2023 | 7,625.00 | 7,625.00 | 7,450.00 | 7,525.00 | 4,655,500 | 0 |
| 15-Feb-2023 | 7,650.00 | 7,650.00 | 7,475.00 | 7,625.00 | 7,725,900 | 0 |
| 14-Feb-2023 | 7,675.00 | 7,700.00 | 7,575.00 | 7,650.00 | 4,417,000 | 0 |
| 13-Feb-2023 | 7,700.00 | 7,725.00 | 7,550.00 | 7,600.00 | 9,772,100 | 0 |
| 10-Feb-2023 | 7,475.00 | 7,775.00 | 7,450.00 | 7,750.00 | 26,338,000 | 0 |
| 09-Feb-2023 | 7,250.00 | 7,500.00 | 7,250.00 | 7,325.00 | 14,621,400 | 0 |
| 08-Feb-2023 | 7,250.00 | 7,250.00 | 7,175.00 | 7,225.00 | 3,261,400 | 0 |
| 07-Feb-2023 | 7,250.00 | 7,275.00 | 7,175.00 | 7,250.00 | 4,979,200 | 0 |
| 06-Feb-2023 | 7,250.00 | 7,450.00 | 7,175.00 | 7,250.00 | 11,896,400 | 0 |
| 03-Feb-2023 | 7,350.00 | 7,350.00 | 7,250.00 | 7,275.00 | 4,333,000 | 0 |
| 02-Feb-2023 | 7,350.00 | 7,475.00 | 7,325.00 | 7,325.00 | 10,742,900 | 0 |
| 01-Feb-2023 | 7,400.00 | 7,450.00 | 7,275.00 | 7,325.00 | 8,356,200 | 0 |
| 31-Jan-2023 | 7,225.00 | 7,400.00 | 7,225.00 | 7,400.00 | 15,697,900 | 0 |
| 30-Jan-2023 | 7,250.00 | 7,275.00 | 7,150.00 | 7,225.00 | 5,415,300 | 0 |
| 27-Jan-2023 | 7,325.00 | 7,375.00 | 7,275.00 | 7,275.00 | 6,949,400 | 0 |
| 26-Jan-2023 | 7,150.00 | 7,350.00 | 7,125.00 | 7,325.00 | 14,976,000 | 0 |
| 25-Jan-2023 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 4,561,000 | 0 |
| 24-Jan-2023 | 7,125.00 | 7,175.00 | 7,050.00 | 7,100.00 | 5,254,900 | 0 |
| 20-Jan-2023 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 6,741,100 | 0 |
| 19-Jan-2023 | 7,000.00 | 7,175.00 | 6,975.00 | 7,125.00 | 9,340,200 | 0 |
| 18-Jan-2023 | 7,200.00 | 7,200.00 | 6,950.00 | 7,000.00 | 18,150,900 | 0 |
| 17-Jan-2023 | 7,375.00 | 7,400.00 | 7,175.00 | 7,225.00 | 12,056,600 | 0 |
| 16-Jan-2023 | 7,225.00 | 7,475.00 | 7,225.00 | 7,400.00 | 11,370,500 | 0 |
| 13-Jan-2023 | 7,350.00 | 7,400.00 | 7,200.00 | 7,200.00 | 10,994,600 | 0 |
| 12-Jan-2023 | 7,075.00 | 7,425.00 | 7,050.00 | 7,400.00 | 26,049,500 | 0 |
| 11-Jan-2023 | 7,050.00 | 7,150.00 | 6,925.00 | 7,000.00 | 10,540,000 | 0 |
| 10-Jan-2023 | 7,175.00 | 7,175.00 | 6,950.00 | 7,050.00 | 10,089,800 | 0 |
| 09-Jan-2023 | 7,100.00 | 7,200.00 | 7,050.00 | 7,175.00 | 12,903,000 | 0 |
| 06-Jan-2023 | 6,700.00 | 7,150.00 | 6,700.00 | 7,075.00 | 21,832,100 | 0 |
| 05-Jan-2023 | 6,800.00 | 6,875.00 | 6,650.00 | 6,700.00 | 14,572,400 | 0 |
| 04-Jan-2023 | 6,700.00 | 6,875.00 | 6,675.00 | 6,775.00 | 16,057,900 | 0 |
| 03-Jan-2023 | 6,625.00 | 6,700.00 | 6,600.00 | 6,700.00 | 15,497,600 | 0 |
| 02-Jan-2023 | 6,600.00 | 6,650.00 | 6,600.00 | 6,625.00 | 4,453,300 | 0 |
| 30-Dec-2022 | 6,675.00 | 6,675.00 | 6,550.00 | 6,575.00 | 9,125,300 | 0 |