| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 101.00 | 102.00 | 96.00 | 98.00 | 8,311,700 | 0 |
| 07-Jun-2023 | 94.00 | 101.00 | 92.00 | 100.00 | 17,854,000 | 0 |
| 06-Jun-2023 | 92.00 | 99.00 | 91.00 | 94.00 | 5,735,600 | 0 |
| 05-Jun-2023 | 93.00 | 93.00 | 87.00 | 92.00 | 5,450,100 | 0 |
| 31-May-2023 | 95.00 | 96.00 | 92.00 | 92.00 | 4,466,000 | 0 |
| 30-May-2023 | 96.00 | 98.00 | 95.00 | 95.00 | 1,538,800 | 0 |
| 29-May-2023 | 95.00 | 99.00 | 95.00 | 96.00 | 3,793,700 | 0 |
| 26-May-2023 | 99.00 | 99.00 | 95.00 | 95.00 | 4,006,400 | 0 |
| 25-May-2023 | 98.00 | 99.00 | 97.00 | 98.00 | 3,433,700 | 0 |
| 24-May-2023 | 97.00 | 103.00 | 95.00 | 98.00 | 25,922,400 | 0 |
| 23-May-2023 | 99.00 | 102.00 | 97.00 | 97.00 | 6,306,700 | 0 |
| 22-May-2023 | 96.00 | 101.00 | 95.00 | 99.00 | 15,301,100 | 0 |
| 19-May-2023 | 98.00 | 98.00 | 95.00 | 96.00 | 3,339,900 | 0 |
| 17-May-2023 | 101.00 | 103.00 | 96.00 | 98.00 | 4,707,400 | 0 |
| 16-May-2023 | 102.00 | 103.00 | 100.00 | 100.00 | 1,581,300 | 0 |
| 15-May-2023 | 103.00 | 104.00 | 101.00 | 102.00 | 2,437,200 | 0 |
| 12-May-2023 | 103.00 | 104.00 | 101.00 | 101.00 | 5,008,700 | 0 |
| 11-May-2023 | 105.00 | 106.00 | 103.00 | 103.00 | 14,490,200 | 0 |
| 10-May-2023 | 105.00 | 107.00 | 103.00 | 103.00 | 9,065,900 | 0 |
| 09-May-2023 | 102.00 | 105.00 | 100.00 | 105.00 | 12,671,600 | 0 |
| 08-May-2023 | 102.00 | 105.00 | 101.00 | 102.00 | 5,663,300 | 0 |
| 05-May-2023 | 104.00 | 107.00 | 100.00 | 102.00 | 12,170,900 | 0 |
| 04-May-2023 | 106.00 | 107.00 | 104.00 | 104.00 | 4,583,000 | 0 |
| 03-May-2023 | 108.00 | 109.00 | 106.00 | 106.00 | 5,045,600 | 0 |
| 02-May-2023 | 108.00 | 113.00 | 107.00 | 108.00 | 14,620,600 | 0 |
| 28-Apr-2023 | 111.00 | 112.00 | 107.00 | 108.00 | 8,108,200 | 0 |
| 27-Apr-2023 | 114.00 | 114.00 | 110.00 | 111.00 | 7,587,900 | 0 |
| 26-Apr-2023 | 104.00 | 117.00 | 104.00 | 113.00 | 84,957,100 | 0 |
| 18-Apr-2023 | 104.00 | 108.00 | 103.00 | 104.00 | 7,539,900 | 0 |
| 17-Apr-2023 | 102.00 | 105.00 | 99.00 | 103.00 | 1,934,000 | 0 |
| 14-Apr-2023 | 106.00 | 111.00 | 103.00 | 103.00 | 14,275,000 | 0 |
| 13-Apr-2023 | 107.00 | 108.00 | 105.00 | 105.00 | 4,857,600 | 0 |
| 12-Apr-2023 | 107.00 | 110.00 | 106.00 | 106.00 | 4,782,400 | 0 |
| 11-Apr-2023 | 105.00 | 109.00 | 105.00 | 107.00 | 2,355,100 | 0 |
| 10-Apr-2023 | 112.00 | 112.00 | 104.00 | 105.00 | 5,941,300 | 0 |
| 06-Apr-2023 | 111.00 | 120.00 | 110.00 | 111.00 | 23,450,700 | 0 |
| 05-Apr-2023 | 112.00 | 112.00 | 109.00 | 111.00 | 4,319,300 | 0 |
| 04-Apr-2023 | 114.00 | 116.00 | 111.00 | 112.00 | 7,950,000 | 0 |
| 03-Apr-2023 | 121.00 | 121.00 | 113.00 | 114.00 | 4,355,300 | 0 |
| 31-Mar-2023 | 116.00 | 119.00 | 113.00 | 115.00 | 8,280,400 | 0 |
| 30-Mar-2023 | 112.00 | 121.00 | 112.00 | 115.00 | 35,143,600 | 0 |
| 29-Mar-2023 | 106.00 | 117.00 | 105.00 | 111.00 | 32,059,000 | 0 |
| 28-Mar-2023 | 109.00 | 114.00 | 103.00 | 106.00 | 24,050,800 | 0 |
| 27-Mar-2023 | 95.00 | 120.00 | 95.00 | 109.00 | 116,877,900 | 0 |
| 24-Mar-2023 | 95.00 | 97.00 | 95.00 | 95.00 | 1,223,500 | 0 |
| 21-Mar-2023 | 95.00 | 98.00 | 94.00 | 95.00 | 2,052,900 | 0 |
| 20-Mar-2023 | 96.00 | 100.00 | 93.00 | 95.00 | 1,982,800 | 0 |
| 17-Mar-2023 | 88.00 | 101.00 | 87.00 | 95.00 | 16,924,400 | 0 |
| 16-Mar-2023 | 98.00 | 98.00 | 92.00 | 92.00 | 8,526,300 | 0 |
| 15-Mar-2023 | 102.00 | 104.00 | 98.00 | 98.00 | 10,894,700 | 0 |
| 14-Mar-2023 | 108.00 | 109.00 | 105.00 | 105.00 | 16,535,600 | 0 |
| 13-Mar-2023 | 121.00 | 121.00 | 112.00 | 112.00 | 9,522,600 | 0 |
| 10-Mar-2023 | 122.00 | 124.00 | 120.00 | 120.00 | 2,976,700 | 0 |
| 09-Mar-2023 | 119.00 | 124.00 | 119.00 | 123.00 | 3,553,600 | 0 |
| 08-Mar-2023 | 123.00 | 125.00 | 119.00 | 120.00 | 7,344,600 | 0 |
| 07-Mar-2023 | 127.00 | 132.00 | 122.00 | 123.00 | 20,140,500 | 0 |
| 06-Mar-2023 | 126.00 | 127.00 | 125.00 | 127.00 | 1,587,800 | 0 |
| 03-Mar-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 2,108,900 | 0 |
| 02-Mar-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 3,711,400 | 0 |
| 01-Mar-2023 | 129.00 | 130.00 | 127.00 | 127.00 | 3,273,100 | 0 |
| 28-Feb-2023 | 126.00 | 131.00 | 125.00 | 129.00 | 14,639,400 | 0 |
| 27-Feb-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 3,771,700 | 0 |
| 24-Feb-2023 | 126.00 | 129.00 | 124.00 | 126.00 | 3,624,500 | 0 |
| 23-Feb-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 4,523,400 | 0 |
| 22-Feb-2023 | 129.00 | 134.00 | 128.00 | 128.00 | 12,324,500 | 0 |
| 21-Feb-2023 | 131.00 | 131.00 | 128.00 | 129.00 | 7,416,800 | 0 |
| 20-Feb-2023 | 133.00 | 134.00 | 129.00 | 130.00 | 6,000,700 | 0 |
| 17-Feb-2023 | 137.00 | 140.00 | 131.00 | 132.00 | 19,556,100 | 0 |
| 16-Feb-2023 | 129.00 | 149.00 | 128.00 | 137.00 | 88,548,300 | 0 |
| 15-Feb-2023 | 129.00 | 130.00 | 127.00 | 129.00 | 2,284,600 | 0 |
| 14-Feb-2023 | 127.00 | 129.00 | 127.00 | 128.00 | 2,650,400 | 0 |
| 13-Feb-2023 | 128.00 | 131.00 | 126.00 | 127.00 | 13,584,900 | 0 |
| 10-Feb-2023 | 132.00 | 132.00 | 125.00 | 127.00 | 7,514,800 | 0 |
| 09-Feb-2023 | 133.00 | 135.00 | 131.00 | 132.00 | 3,993,100 | 0 |
| 08-Feb-2023 | 134.00 | 135.00 | 131.00 | 132.00 | 3,814,700 | 0 |
| 07-Feb-2023 | 134.00 | 136.00 | 133.00 | 134.00 | 5,764,500 | 0 |
| 06-Feb-2023 | 132.00 | 134.00 | 130.00 | 134.00 | 4,614,500 | 0 |
| 03-Feb-2023 | 133.00 | 137.00 | 132.00 | 132.00 | 8,893,100 | 0 |
| 02-Feb-2023 | 128.00 | 142.00 | 128.00 | 133.00 | 56,262,400 | 0 |
| 01-Feb-2023 | 126.00 | 129.00 | 126.00 | 128.00 | 1,842,600 | 0 |
| 31-Jan-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 2,043,800 | 0 |
| 30-Jan-2023 | 128.00 | 130.00 | 127.00 | 127.00 | 3,323,900 | 0 |
| 27-Jan-2023 | 130.00 | 132.00 | 127.00 | 127.00 | 5,511,200 | 0 |
| 26-Jan-2023 | 128.00 | 133.00 | 127.00 | 129.00 | 9,639,800 | 0 |
| 25-Jan-2023 | 129.00 | 129.00 | 126.00 | 127.00 | 4,550,800 | 0 |
| 24-Jan-2023 | 130.00 | 131.00 | 126.00 | 129.00 | 6,405,800 | 0 |
| 20-Jan-2023 | 127.00 | 140.00 | 127.00 | 129.00 | 63,663,000 | 0 |
| 19-Jan-2023 | 126.00 | 128.00 | 125.00 | 127.00 | 1,688,500 | 0 |
| 18-Jan-2023 | 129.00 | 130.00 | 125.00 | 126.00 | 3,334,300 | 0 |
| 17-Jan-2023 | 130.00 | 136.00 | 128.00 | 129.00 | 13,596,200 | 0 |
| 16-Jan-2023 | 125.00 | 131.00 | 123.00 | 130.00 | 9,032,100 | 0 |
| 13-Jan-2023 | 126.00 | 127.00 | 120.00 | 123.00 | 7,131,900 | 0 |
| 12-Jan-2023 | 117.00 | 128.00 | 117.00 | 126.00 | 4,906,800 | 0 |
| 11-Jan-2023 | 120.00 | 130.00 | 120.00 | 125.00 | 3,025,300 | 0 |
| 10-Jan-2023 | 128.00 | 138.00 | 128.00 | 129.00 | 5,275,800 | 0 |
| 09-Jan-2023 | 142.00 | 146.00 | 133.00 | 137.00 | 20,309,100 | 0 |
| 06-Jan-2023 | 142.00 | 144.00 | 141.00 | 142.00 | 1,825,300 | 0 |
| 05-Jan-2023 | 151.00 | 152.00 | 142.00 | 142.00 | 6,758,300 | 0 |
| 04-Jan-2023 | 153.00 | 155.00 | 150.00 | 151.00 | 2,416,000 | 0 |
| 03-Jan-2023 | 151.00 | 156.00 | 151.00 | 153.00 | 6,045,300 | 0 |