| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 6,800.00 | 6,850.00 | 6,675.00 | 6,800.00 | 81,991,400 | 0 |
| 06-Jun-2023 | 6,800.00 | 6,925.00 | 6,750.00 | 6,800.00 | 65,282,100 | 0 |
| 05-Jun-2023 | 6,525.00 | 7,000.00 | 6,500.00 | 6,825.00 | 200,252,000 | 0 |
| 31-May-2023 | 6,500.00 | 6,600.00 | 6,450.00 | 6,450.00 | 154,796,300 | 0 |
| 30-May-2023 | 6,575.00 | 6,600.00 | 6,500.00 | 6,500.00 | 23,340,800 | 0 |
| 29-May-2023 | 6,625.00 | 6,625.00 | 6,475.00 | 6,600.00 | 27,939,400 | 0 |
| 26-May-2023 | 6,600.00 | 6,600.00 | 6,525.00 | 6,600.00 | 25,356,200 | 0 |
| 25-May-2023 | 6,700.00 | 6,700.00 | 6,525.00 | 6,600.00 | 43,564,900 | 0 |
| 24-May-2023 | 6,575.00 | 6,675.00 | 6,500.00 | 6,675.00 | 54,136,600 | 0 |
| 23-May-2023 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 49,261,900 | 0 |
| 22-May-2023 | 6,525.00 | 6,650.00 | 6,425.00 | 6,600.00 | 63,793,800 | 0 |
| 19-May-2023 | 6,400.00 | 6,550.00 | 6,350.00 | 6,475.00 | 75,548,600 | 0 |
| 17-May-2023 | 6,350.00 | 6,350.00 | 6,275.00 | 6,325.00 | 29,480,000 | 0 |
| 16-May-2023 | 6,350.00 | 6,400.00 | 6,250.00 | 6,275.00 | 19,445,400 | 0 |
| 15-May-2023 | 6,275.00 | 6,350.00 | 6,175.00 | 6,350.00 | 42,039,400 | 0 |
| 12-May-2023 | 6,225.00 | 6,275.00 | 6,175.00 | 6,225.00 | 67,576,500 | 0 |
| 11-May-2023 | 6,350.00 | 6,350.00 | 6,175.00 | 6,250.00 | 39,596,900 | 0 |
| 10-May-2023 | 6,350.00 | 6,425.00 | 6,300.00 | 6,325.00 | 52,404,700 | 0 |
| 09-May-2023 | 6,125.00 | 6,325.00 | 6,075.00 | 6,325.00 | 96,938,100 | 0 |
| 08-May-2023 | 6,150.00 | 6,175.00 | 6,050.00 | 6,125.00 | 95,087,500 | 0 |
| 05-May-2023 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 82,270,600 | 0 |
| 04-May-2023 | 6,600.00 | 6,625.00 | 6,550.00 | 6,600.00 | 132,167,800 | 0 |
| 03-May-2023 | 6,700.00 | 6,725.00 | 6,550.00 | 6,625.00 | 106,341,300 | 0 |
| 02-May-2023 | 6,775.00 | 6,775.00 | 6,600.00 | 6,675.00 | 62,972,600 | 0 |
| 28-Apr-2023 | 6,700.00 | 6,750.00 | 6,675.00 | 6,750.00 | 64,976,400 | 0 |
| 27-Apr-2023 | 6,675.00 | 6,725.00 | 6,625.00 | 6,700.00 | 45,762,900 | 0 |
| 26-Apr-2023 | 6,625.00 | 6,700.00 | 6,500.00 | 6,700.00 | 182,919,200 | 0 |
| 18-Apr-2023 | 6,275.00 | 6,475.00 | 6,275.00 | 6,425.00 | 101,792,500 | 0 |
| 17-Apr-2023 | 6,200.00 | 6,275.00 | 6,200.00 | 6,225.00 | 33,965,200 | 0 |
| 14-Apr-2023 | 6,275.00 | 6,300.00 | 6,200.00 | 6,200.00 | 45,556,300 | 0 |
| 13-Apr-2023 | 6,225.00 | 6,275.00 | 6,175.00 | 6,250.00 | 35,138,600 | 0 |
| 12-Apr-2023 | 6,150.00 | 6,300.00 | 6,125.00 | 6,250.00 | 126,817,700 | 0 |
| 11-Apr-2023 | 5,950.00 | 6,100.00 | 5,925.00 | 6,075.00 | 37,545,800 | 0 |
| 10-Apr-2023 | 5,950.00 | 5,975.00 | 5,875.00 | 5,975.00 | 40,039,500 | 0 |
| 06-Apr-2023 | 6,000.00 | 6,000.00 | 5,925.00 | 5,925.00 | 32,964,500 | 0 |
| 05-Apr-2023 | 6,025.00 | 6,050.00 | 5,975.00 | 6,000.00 | 27,556,300 | 0 |
| 04-Apr-2023 | 6,025.00 | 6,050.00 | 5,950.00 | 6,025.00 | 35,612,700 | 0 |
| 03-Apr-2023 | 6,050.00 | 6,100.00 | 5,975.00 | 6,000.00 | 44,636,200 | 0 |
| 31-Mar-2023 | 5,950.00 | 6,025.00 | 5,925.00 | 6,000.00 | 40,364,100 | 0 |
| 30-Mar-2023 | 5,975.00 | 5,975.00 | 5,900.00 | 5,900.00 | 40,174,400 | 0 |
| 29-Mar-2023 | 5,850.00 | 6,050.00 | 5,850.00 | 5,950.00 | 81,945,000 | 0 |
| 28-Mar-2023 | 5,900.00 | 5,925.00 | 5,850.00 | 5,850.00 | 42,944,400 | 0 |
| 27-Mar-2023 | 5,950.00 | 5,975.00 | 5,875.00 | 5,875.00 | 32,493,100 | 0 |
| 24-Mar-2023 | 5,925.00 | 6,000.00 | 5,900.00 | 5,950.00 | 60,721,800 | 0 |
| 21-Mar-2023 | 5,850.00 | 5,975.00 | 5,850.00 | 5,875.00 | 40,671,600 | 0 |
| 20-Mar-2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 22,146,000 | 0 |
| 17-Mar-2023 | 5,875.00 | 5,925.00 | 5,850.00 | 5,850.00 | 74,811,900 | 0 |
| 16-Mar-2023 | 5,775.00 | 5,875.00 | 5,675.00 | 5,850.00 | 33,947,700 | 0 |
| 15-Mar-2023 | 5,850.00 | 5,875.00 | 5,775.00 | 5,775.00 | 40,170,800 | 0 |
| 14-Mar-2023 | 5,900.00 | 5,925.00 | 5,750.00 | 5,775.00 | 56,988,600 | 0 |
| 13-Mar-2023 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 28,402,600 | 0 |
| 10-Mar-2023 | 5,975.00 | 6,000.00 | 5,900.00 | 5,975.00 | 33,330,500 | 0 |
| 09-Mar-2023 | 5,975.00 | 6,050.00 | 5,950.00 | 6,025.00 | 23,104,400 | 0 |
| 08-Mar-2023 | 5,900.00 | 5,975.00 | 5,875.00 | 5,925.00 | 40,374,900 | 0 |
| 07-Mar-2023 | 6,050.00 | 6,075.00 | 5,900.00 | 5,950.00 | 41,630,000 | 0 |
| 06-Mar-2023 | 6,100.00 | 6,125.00 | 6,050.00 | 6,075.00 | 22,141,000 | 0 |
| 03-Mar-2023 | 6,150.00 | 6,150.00 | 6,025.00 | 6,050.00 | 32,818,500 | 0 |
| 02-Mar-2023 | 6,150.00 | 6,175.00 | 6,075.00 | 6,150.00 | 26,943,600 | 0 |
| 01-Mar-2023 | 6,100.00 | 6,175.00 | 6,050.00 | 6,150.00 | 49,851,200 | 0 |
| 28-Feb-2023 | 6,200.00 | 6,275.00 | 6,100.00 | 6,100.00 | 154,669,700 | 0 |
| 27-Feb-2023 | 5,725.00 | 5,800.00 | 5,700.00 | 5,800.00 | 28,650,400 | 0 |
| 24-Feb-2023 | 5,675.00 | 5,800.00 | 5,650.00 | 5,750.00 | 30,869,400 | 0 |
| 23-Feb-2023 | 5,650.00 | 5,700.00 | 5,575.00 | 5,650.00 | 33,406,700 | 0 |
| 22-Feb-2023 | 5,550.00 | 5,650.00 | 5,550.00 | 5,625.00 | 24,822,300 | 0 |
| 21-Feb-2023 | 5,600.00 | 5,650.00 | 5,550.00 | 5,575.00 | 26,985,200 | 0 |
| 20-Feb-2023 | 5,675.00 | 5,700.00 | 5,575.00 | 5,600.00 | 29,576,500 | 0 |
| 17-Feb-2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,675.00 | 31,273,200 | 0 |
| 16-Feb-2023 | 5,700.00 | 5,700.00 | 5,625.00 | 5,700.00 | 19,014,100 | 0 |
| 15-Feb-2023 | 5,725.00 | 5,725.00 | 5,575.00 | 5,675.00 | 38,862,100 | 0 |
| 14-Feb-2023 | 5,750.00 | 5,800.00 | 5,700.00 | 5,725.00 | 31,292,000 | 0 |
| 13-Feb-2023 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 22,154,800 | 0 |
| 10-Feb-2023 | 5,600.00 | 5,700.00 | 5,550.00 | 5,700.00 | 71,158,200 | 0 |
| 09-Feb-2023 | 5,825.00 | 5,850.00 | 5,675.00 | 5,675.00 | 48,263,600 | 0 |
| 08-Feb-2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,800.00 | 27,235,100 | 0 |
| 07-Feb-2023 | 5,825.00 | 5,925.00 | 5,825.00 | 5,875.00 | 29,536,700 | 0 |
| 06-Feb-2023 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 31,033,700 | 0 |
| 03-Feb-2023 | 5,975.00 | 5,975.00 | 5,875.00 | 5,875.00 | 24,629,700 | 0 |
| 02-Feb-2023 | 5,950.00 | 5,975.00 | 5,875.00 | 5,925.00 | 30,039,900 | 0 |
| 01-Feb-2023 | 6,000.00 | 6,000.00 | 5,925.00 | 6,000.00 | 35,355,300 | 0 |
| 31-Jan-2023 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 89,064,100 | 0 |
| 30-Jan-2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,875.00 | 34,817,500 | 0 |
| 27-Jan-2023 | 5,925.00 | 5,950.00 | 5,875.00 | 5,875.00 | 31,869,800 | 0 |
| 26-Jan-2023 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 40,168,400 | 0 |
| 25-Jan-2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,950.00 | 18,115,800 | 0 |
| 24-Jan-2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,925.00 | 26,217,800 | 0 |
| 20-Jan-2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,900.00 | 54,173,000 | 0 |
| 19-Jan-2023 | 5,650.00 | 5,875.00 | 5,650.00 | 5,850.00 | 95,543,300 | 0 |
| 18-Jan-2023 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 28,120,700 | 0 |
| 17-Jan-2023 | 5,600.00 | 5,650.00 | 5,500.00 | 5,550.00 | 66,999,600 | 0 |
| 16-Jan-2023 | 5,525.00 | 5,600.00 | 5,475.00 | 5,600.00 | 48,458,700 | 0 |
| 13-Jan-2023 | 5,375.00 | 5,500.00 | 5,300.00 | 5,450.00 | 52,039,800 | 0 |
| 12-Jan-2023 | 5,200.00 | 5,375.00 | 5,200.00 | 5,350.00 | 61,374,300 | 0 |
| 11-Jan-2023 | 5,325.00 | 5,350.00 | 5,200.00 | 5,225.00 | 45,514,800 | 0 |
| 10-Jan-2023 | 5,375.00 | 5,375.00 | 5,275.00 | 5,325.00 | 62,964,600 | 0 |
| 09-Jan-2023 | 5,500.00 | 5,500.00 | 5,275.00 | 5,350.00 | 63,437,700 | 0 |
| 06-Jan-2023 | 5,400.00 | 5,525.00 | 5,350.00 | 5,450.00 | 59,754,600 | 0 |
| 05-Jan-2023 | 5,650.00 | 5,700.00 | 5,375.00 | 5,375.00 | 106,047,000 | 0 |
| 04-Jan-2023 | 5,650.00 | 5,700.00 | 5,625.00 | 5,675.00 | 32,578,900 | 0 |
| 03-Jan-2023 | 5,675.00 | 5,700.00 | 5,625.00 | 5,650.00 | 22,854,400 | 0 |
| 02-Jan-2023 | 5,725.00 | 5,725.00 | 5,625.00 | 5,700.00 | 12,068,800 | 0 |