| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 680.00 | 685.00 | 655.00 | 675.00 | 470,700 | 0 |
| 05-Jun-2023 | 650.00 | 690.00 | 650.00 | 680.00 | 1,872,900 | 0 |
| 31-May-2023 | 655.00 | 655.00 | 625.00 | 650.00 | 1,158,200 | 0 |
| 30-May-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 200,600 | 0 |
| 29-May-2023 | 650.00 | 665.00 | 645.00 | 655.00 | 363,700 | 0 |
| 26-May-2023 | 665.00 | 675.00 | 635.00 | 650.00 | 1,770,400 | 0 |
| 25-May-2023 | 695.00 | 695.00 | 650.00 | 665.00 | 2,856,700 | 0 |
| 24-May-2023 | 700.00 | 700.00 | 675.00 | 695.00 | 998,600 | 0 |
| 23-May-2023 | 660.00 | 710.00 | 655.00 | 695.00 | 3,843,400 | 0 |
| 22-May-2023 | 640.00 | 670.00 | 640.00 | 660.00 | 1,127,600 | 0 |
| 19-May-2023 | 645.00 | 665.00 | 635.00 | 640.00 | 1,358,100 | 0 |
| 17-May-2023 | 670.00 | 670.00 | 645.00 | 645.00 | 880,300 | 0 |
| 16-May-2023 | 675.00 | 680.00 | 660.00 | 670.00 | 502,700 | 0 |
| 15-May-2023 | 660.00 | 685.00 | 660.00 | 675.00 | 586,500 | 0 |
| 12-May-2023 | 660.00 | 670.00 | 655.00 | 660.00 | 175,700 | 0 |
| 11-May-2023 | 670.00 | 670.00 | 655.00 | 655.00 | 1,169,100 | 0 |
| 10-May-2023 | 660.00 | 685.00 | 655.00 | 665.00 | 614,200 | 0 |
| 09-May-2023 | 675.00 | 675.00 | 655.00 | 660.00 | 347,000 | 0 |
| 08-May-2023 | 675.00 | 680.00 | 625.00 | 665.00 | 924,600 | 0 |
| 05-May-2023 | 675.00 | 700.00 | 630.00 | 670.00 | 1,931,100 | 0 |
| 04-May-2023 | 670.00 | 690.00 | 670.00 | 670.00 | 886,300 | 0 |
| 03-May-2023 | 690.00 | 700.00 | 675.00 | 675.00 | 699,400 | 0 |
| 02-May-2023 | 705.00 | 710.00 | 680.00 | 690.00 | 1,441,400 | 0 |
| 28-Apr-2023 | 700.00 | 715.00 | 700.00 | 705.00 | 252,700 | 0 |
| 27-Apr-2023 | 715.00 | 730.00 | 700.00 | 700.00 | 1,002,500 | 0 |
| 26-Apr-2023 | 690.00 | 715.00 | 690.00 | 715.00 | 519,500 | 0 |
| 18-Apr-2023 | 675.00 | 700.00 | 670.00 | 690.00 | 1,091,900 | 0 |
| 17-Apr-2023 | 680.00 | 690.00 | 670.00 | 670.00 | 570,600 | 0 |
| 14-Apr-2023 | 695.00 | 705.00 | 675.00 | 680.00 | 628,300 | 0 |
| 13-Apr-2023 | 685.00 | 720.00 | 685.00 | 685.00 | 2,001,500 | 0 |
| 12-Apr-2023 | 685.00 | 700.00 | 665.00 | 680.00 | 1,759,600 | 0 |
| 11-Apr-2023 | 705.00 | 710.00 | 670.00 | 680.00 | 4,689,800 | 0 |
| 10-Apr-2023 | 740.00 | 740.00 | 700.00 | 705.00 | 1,368,600 | 0 |
| 06-Apr-2023 | 745.00 | 770.00 | 730.00 | 740.00 | 2,855,800 | 0 |
| 05-Apr-2023 | 745.00 | 750.00 | 730.00 | 745.00 | 706,500 | 0 |
| 04-Apr-2023 | 755.00 | 755.00 | 725.00 | 750.00 | 1,594,900 | 0 |
| 03-Apr-2023 | 740.00 | 755.00 | 725.00 | 745.00 | 1,918,800 | 0 |
| 31-Mar-2023 | 755.00 | 765.00 | 705.00 | 745.00 | 1,721,400 | 0 |
| 30-Mar-2023 | 740.00 | 755.00 | 705.00 | 755.00 | 1,703,300 | 0 |
| 29-Mar-2023 | 740.00 | 785.00 | 720.00 | 740.00 | 1,918,900 | 0 |
| 28-Mar-2023 | 710.00 | 760.00 | 690.00 | 740.00 | 2,454,800 | 0 |
| 27-Mar-2023 | 675.00 | 725.00 | 655.00 | 695.00 | 1,369,600 | 0 |
| 24-Mar-2023 | 665.00 | 685.00 | 665.00 | 680.00 | 522,700 | 0 |
| 21-Mar-2023 | 655.00 | 680.00 | 655.00 | 665.00 | 462,500 | 0 |
| 20-Mar-2023 | 655.00 | 675.00 | 650.00 | 655.00 | 720,400 | 0 |
| 17-Mar-2023 | 640.00 | 660.00 | 640.00 | 650.00 | 697,600 | 0 |
| 16-Mar-2023 | 670.00 | 670.00 | 640.00 | 640.00 | 1,337,200 | 0 |
| 15-Mar-2023 | 665.00 | 670.00 | 660.00 | 670.00 | 413,300 | 0 |
| 14-Mar-2023 | 665.00 | 700.00 | 650.00 | 670.00 | 1,077,200 | 0 |
| 13-Mar-2023 | 700.00 | 700.00 | 650.00 | 665.00 | 2,558,600 | 0 |
| 10-Mar-2023 | 640.00 | 730.00 | 630.00 | 695.00 | 8,185,100 | 0 |
| 09-Mar-2023 | 615.00 | 640.00 | 615.00 | 625.00 | 920,300 | 0 |
| 08-Mar-2023 | 640.00 | 640.00 | 615.00 | 615.00 | 478,400 | 0 |
| 07-Mar-2023 | 640.00 | 645.00 | 610.00 | 640.00 | 855,500 | 0 |
| 06-Mar-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 241,600 | 0 |
| 03-Mar-2023 | 650.00 | 650.00 | 635.00 | 640.00 | 444,900 | 0 |
| 02-Mar-2023 | 625.00 | 645.00 | 625.00 | 640.00 | 677,900 | 0 |
| 01-Mar-2023 | 630.00 | 635.00 | 625.00 | 625.00 | 266,900 | 0 |
| 28-Feb-2023 | 630.00 | 640.00 | 625.00 | 630.00 | 382,000 | 0 |
| 27-Feb-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 186,500 | 0 |
| 24-Feb-2023 | 635.00 | 635.00 | 625.00 | 630.00 | 324,300 | 0 |
| 23-Feb-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 317,100 | 0 |
| 22-Feb-2023 | 635.00 | 640.00 | 605.00 | 640.00 | 1,011,900 | 0 |
| 21-Feb-2023 | 630.00 | 640.00 | 620.00 | 640.00 | 754,200 | 0 |
| 20-Feb-2023 | 615.00 | 630.00 | 605.00 | 630.00 | 663,600 | 0 |
| 17-Feb-2023 | 620.00 | 620.00 | 605.00 | 605.00 | 901,400 | 0 |
| 16-Feb-2023 | 625.00 | 635.00 | 605.00 | 620.00 | 1,344,200 | 0 |
| 15-Feb-2023 | 610.00 | 625.00 | 605.00 | 625.00 | 703,600 | 0 |
| 14-Feb-2023 | 620.00 | 625.00 | 610.00 | 610.00 | 508,100 | 0 |
| 13-Feb-2023 | 620.00 | 635.00 | 615.00 | 620.00 | 488,900 | 0 |
| 10-Feb-2023 | 655.00 | 655.00 | 615.00 | 620.00 | 1,234,100 | 0 |
| 09-Feb-2023 | 655.00 | 670.00 | 650.00 | 660.00 | 491,200 | 0 |
| 08-Feb-2023 | 675.00 | 680.00 | 650.00 | 650.00 | 794,100 | 0 |
| 07-Feb-2023 | 655.00 | 675.00 | 655.00 | 655.00 | 237,800 | 0 |
| 06-Feb-2023 | 665.00 | 675.00 | 655.00 | 655.00 | 1,491,100 | 0 |
| 03-Feb-2023 | 695.00 | 695.00 | 670.00 | 670.00 | 1,235,900 | 0 |
| 02-Feb-2023 | 705.00 | 705.00 | 685.00 | 695.00 | 1,077,900 | 0 |
| 01-Feb-2023 | 690.00 | 705.00 | 690.00 | 705.00 | 550,100 | 0 |
| 31-Jan-2023 | 695.00 | 695.00 | 685.00 | 690.00 | 429,900 | 0 |
| 30-Jan-2023 | 690.00 | 710.00 | 690.00 | 695.00 | 788,900 | 0 |
| 27-Jan-2023 | 700.00 | 705.00 | 685.00 | 690.00 | 542,200 | 0 |
| 26-Jan-2023 | 690.00 | 705.00 | 680.00 | 695.00 | 815,400 | 0 |
| 25-Jan-2023 | 705.00 | 705.00 | 690.00 | 700.00 | 791,100 | 0 |
| 24-Jan-2023 | 705.00 | 720.00 | 690.00 | 705.00 | 773,100 | 0 |
| 20-Jan-2023 | 690.00 | 725.00 | 690.00 | 715.00 | 2,661,200 | 0 |
| 19-Jan-2023 | 660.00 | 690.00 | 660.00 | 690.00 | 867,800 | 0 |
| 18-Jan-2023 | 635.00 | 665.00 | 630.00 | 660.00 | 1,634,900 | 0 |
| 17-Jan-2023 | 605.00 | 635.00 | 605.00 | 635.00 | 641,600 | 0 |
| 16-Jan-2023 | 610.00 | 645.00 | 610.00 | 635.00 | 627,200 | 0 |
| 13-Jan-2023 | 600.00 | 620.00 | 600.00 | 605.00 | 452,300 | 0 |
| 12-Jan-2023 | 590.00 | 620.00 | 590.00 | 610.00 | 375,300 | 0 |
| 11-Jan-2023 | 600.00 | 615.00 | 590.00 | 600.00 | 699,200 | 0 |
| 10-Jan-2023 | 610.00 | 620.00 | 580.00 | 605.00 | 1,134,200 | 0 |
| 09-Jan-2023 | 640.00 | 640.00 | 605.00 | 615.00 | 1,260,200 | 0 |
| 06-Jan-2023 | 625.00 | 655.00 | 625.00 | 640.00 | 586,000 | 0 |
| 05-Jan-2023 | 665.00 | 665.00 | 625.00 | 630.00 | 1,186,700 | 0 |
| 04-Jan-2023 | 655.00 | 695.00 | 650.00 | 665.00 | 1,212,000 | 0 |
| 03-Jan-2023 | 650.00 | 665.00 | 650.00 | 655.00 | 434,300 | 0 |
| 02-Jan-2023 | 650.00 | 665.00 | 625.00 | 650.00 | 609,300 | 0 |
| 30-Dec-2022 | 665.00 | 665.00 | 650.00 | 650.00 | 754,700 | 0 |