| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 59.00 | 63.00 | 58.00 | 62.00 | 18,795,000 | 0 |
| 05-Jun-2023 | 56.00 | 60.00 | 55.00 | 59.00 | 17,450,600 | 0 |
| 31-May-2023 | 58.00 | 58.00 | 55.00 | 55.00 | 11,323,000 | 0 |
| 30-May-2023 | 58.00 | 58.00 | 57.00 | 58.00 | 3,097,700 | 0 |
| 29-May-2023 | 58.00 | 59.00 | 57.00 | 58.00 | 2,139,300 | 0 |
| 26-May-2023 | 58.00 | 60.00 | 57.00 | 57.00 | 5,522,600 | 0 |
| 25-May-2023 | 61.00 | 61.00 | 58.00 | 58.00 | 7,852,100 | 0 |
| 24-May-2023 | 60.00 | 61.00 | 59.00 | 60.00 | 6,552,900 | 0 |
| 23-May-2023 | 60.00 | 61.00 | 59.00 | 59.00 | 9,998,600 | 0 |
| 22-May-2023 | 61.00 | 61.00 | 60.00 | 60.00 | 4,088,100 | 0 |
| 19-May-2023 | 61.00 | 61.00 | 60.00 | 61.00 | 3,858,600 | 0 |
| 17-May-2023 | 62.00 | 62.00 | 61.00 | 61.00 | 4,663,000 | 0 |
| 16-May-2023 | 62.00 | 63.00 | 61.00 | 61.00 | 3,830,500 | 0 |
| 15-May-2023 | 62.00 | 62.00 | 61.00 | 62.00 | 1,677,200 | 0 |
| 12-May-2023 | 62.00 | 63.00 | 61.00 | 62.00 | 6,962,900 | 0 |
| 11-May-2023 | 63.00 | 63.00 | 61.00 | 62.00 | 7,863,400 | 0 |
| 10-May-2023 | 62.00 | 63.00 | 62.00 | 63.00 | 1,558,400 | 0 |
| 09-May-2023 | 62.00 | 63.00 | 61.00 | 62.00 | 7,441,000 | 0 |
| 08-May-2023 | 63.00 | 63.00 | 61.00 | 61.00 | 8,352,800 | 0 |
| 05-May-2023 | 63.00 | 63.00 | 61.00 | 62.00 | 14,469,800 | 0 |
| 04-May-2023 | 65.00 | 65.00 | 62.00 | 62.00 | 11,369,200 | 0 |
| 03-May-2023 | 63.00 | 66.00 | 62.00 | 63.00 | 39,197,200 | 0 |
| 02-May-2023 | 63.00 | 64.00 | 61.00 | 62.00 | 11,627,400 | 0 |
| 28-Apr-2023 | 63.00 | 64.00 | 62.00 | 62.00 | 2,855,000 | 0 |
| 27-Apr-2023 | 63.00 | 64.00 | 62.00 | 63.00 | 5,689,900 | 0 |
| 26-Apr-2023 | 62.00 | 65.00 | 62.00 | 62.00 | 10,363,400 | 0 |
| 18-Apr-2023 | 64.00 | 65.00 | 62.00 | 62.00 | 6,771,300 | 0 |
| 17-Apr-2023 | 65.00 | 66.00 | 62.00 | 64.00 | 10,083,700 | 0 |
| 14-Apr-2023 | 67.00 | 68.00 | 64.00 | 65.00 | 13,770,200 | 0 |
| 13-Apr-2023 | 67.00 | 68.00 | 65.00 | 66.00 | 4,700,800 | 0 |
| 12-Apr-2023 | 69.00 | 69.00 | 66.00 | 67.00 | 3,931,700 | 0 |
| 11-Apr-2023 | 65.00 | 70.00 | 64.00 | 68.00 | 22,336,200 | 0 |
| 10-Apr-2023 | 64.00 | 65.00 | 63.00 | 65.00 | 4,307,700 | 0 |
| 06-Apr-2023 | 66.00 | 67.00 | 64.00 | 64.00 | 7,987,600 | 0 |
| 05-Apr-2023 | 66.00 | 71.00 | 65.00 | 66.00 | 45,204,300 | 0 |
| 04-Apr-2023 | 66.00 | 67.00 | 64.00 | 65.00 | 5,782,100 | 0 |
| 03-Apr-2023 | 66.00 | 66.00 | 63.00 | 66.00 | 5,385,400 | 0 |
| 31-Mar-2023 | 67.00 | 68.00 | 66.00 | 66.00 | 6,406,400 | 0 |
| 30-Mar-2023 | 67.00 | 67.00 | 65.00 | 67.00 | 4,305,800 | 0 |
| 29-Mar-2023 | 64.00 | 67.00 | 64.00 | 67.00 | 10,061,500 | 0 |
| 28-Mar-2023 | 64.00 | 66.00 | 63.00 | 63.00 | 9,684,500 | 0 |
| 27-Mar-2023 | 66.00 | 67.00 | 64.00 | 64.00 | 5,900,000 | 0 |
| 24-Mar-2023 | 67.00 | 70.00 | 65.00 | 66.00 | 11,933,800 | 0 |
| 21-Mar-2023 | 75.00 | 75.00 | 66.00 | 67.00 | 21,556,500 | 0 |
| 20-Mar-2023 | 61.00 | 70.00 | 61.00 | 70.00 | 48,210,900 | 0 |
| 17-Mar-2023 | 61.00 | 63.00 | 61.00 | 61.00 | 4,590,000 | 0 |
| 16-Mar-2023 | 61.00 | 62.00 | 60.00 | 61.00 | 4,609,600 | 0 |
| 15-Mar-2023 | 62.00 | 63.00 | 61.00 | 61.00 | 5,029,200 | 0 |
| 14-Mar-2023 | 63.00 | 64.00 | 61.00 | 61.00 | 10,972,400 | 0 |
| 13-Mar-2023 | 63.00 | 64.00 | 62.00 | 62.00 | 8,275,600 | 0 |
| 10-Mar-2023 | 64.00 | 66.00 | 62.00 | 63.00 | 24,742,900 | 0 |
| 09-Mar-2023 | 63.00 | 64.00 | 62.00 | 63.00 | 2,738,500 | 0 |
| 08-Mar-2023 | 64.00 | 64.00 | 62.00 | 62.00 | 7,188,400 | 0 |
| 07-Mar-2023 | 62.00 | 65.00 | 62.00 | 64.00 | 7,737,200 | 0 |
| 06-Mar-2023 | 62.00 | 63.00 | 60.00 | 62.00 | 3,936,000 | 0 |
| 03-Mar-2023 | 63.00 | 63.00 | 61.00 | 62.00 | 3,338,600 | 0 |
| 02-Mar-2023 | 62.00 | 63.00 | 61.00 | 63.00 | 1,890,700 | 0 |
| 01-Mar-2023 | 62.00 | 63.00 | 61.00 | 62.00 | 2,482,200 | 0 |
| 28-Feb-2023 | 63.00 | 64.00 | 59.00 | 62.00 | 25,673,500 | 0 |
| 27-Feb-2023 | 64.00 | 64.00 | 63.00 | 63.00 | 3,453,000 | 0 |
| 24-Feb-2023 | 65.00 | 66.00 | 63.00 | 64.00 | 14,940,300 | 0 |
| 23-Feb-2023 | 65.00 | 66.00 | 64.00 | 64.00 | 5,764,500 | 0 |
| 22-Feb-2023 | 65.00 | 66.00 | 64.00 | 65.00 | 5,273,000 | 0 |
| 21-Feb-2023 | 65.00 | 67.00 | 64.00 | 65.00 | 4,006,700 | 0 |
| 20-Feb-2023 | 68.00 | 68.00 | 65.00 | 65.00 | 5,398,700 | 0 |
| 17-Feb-2023 | 68.00 | 68.00 | 66.00 | 68.00 | 6,612,200 | 0 |
| 16-Feb-2023 | 68.00 | 68.00 | 66.00 | 67.00 | 9,003,100 | 0 |
| 15-Feb-2023 | 68.00 | 69.00 | 67.00 | 67.00 | 4,241,700 | 0 |
| 14-Feb-2023 | 68.00 | 70.00 | 67.00 | 67.00 | 3,530,200 | 0 |
| 13-Feb-2023 | 69.00 | 70.00 | 68.00 | 68.00 | 6,549,000 | 0 |
| 10-Feb-2023 | 70.00 | 71.00 | 68.00 | 69.00 | 9,665,800 | 0 |
| 09-Feb-2023 | 70.00 | 73.00 | 69.00 | 70.00 | 29,585,200 | 0 |
| 08-Feb-2023 | 72.00 | 73.00 | 70.00 | 70.00 | 9,532,500 | 0 |
| 07-Feb-2023 | 69.00 | 72.00 | 68.00 | 72.00 | 16,180,300 | 0 |
| 06-Feb-2023 | 68.00 | 72.00 | 68.00 | 69.00 | 19,047,600 | 0 |
| 03-Feb-2023 | 69.00 | 70.00 | 67.00 | 68.00 | 15,135,900 | 0 |
| 02-Feb-2023 | 65.00 | 69.00 | 65.00 | 68.00 | 31,813,400 | 0 |
| 01-Feb-2023 | 64.00 | 67.00 | 63.00 | 65.00 | 4,313,000 | 0 |
| 31-Jan-2023 | 63.00 | 67.00 | 61.00 | 64.00 | 22,056,200 | 0 |
| 30-Jan-2023 | 68.00 | 68.00 | 64.00 | 64.00 | 19,813,200 | 0 |
| 27-Jan-2023 | 68.00 | 69.00 | 66.00 | 68.00 | 9,413,600 | 0 |
| 26-Jan-2023 | 68.00 | 70.00 | 67.00 | 68.00 | 9,366,100 | 0 |
| 25-Jan-2023 | 69.00 | 70.00 | 68.00 | 68.00 | 8,151,200 | 0 |
| 24-Jan-2023 | 69.00 | 70.00 | 67.00 | 68.00 | 13,517,000 | 0 |
| 20-Jan-2023 | 72.00 | 73.00 | 68.00 | 68.00 | 25,783,900 | 0 |
| 19-Jan-2023 | 70.00 | 73.00 | 69.00 | 71.00 | 34,816,100 | 0 |
| 18-Jan-2023 | 71.00 | 73.00 | 68.00 | 69.00 | 47,319,100 | 0 |
| 17-Jan-2023 | 71.00 | 73.00 | 67.00 | 69.00 | 37,491,000 | 0 |
| 16-Jan-2023 | 65.00 | 74.00 | 65.00 | 70.00 | 100,696,800 | 0 |
| 13-Jan-2023 | 67.00 | 67.00 | 64.00 | 64.00 | 3,318,900 | 0 |
| 12-Jan-2023 | 64.00 | 67.00 | 61.00 | 65.00 | 16,211,500 | 0 |
| 11-Jan-2023 | 63.00 | 64.00 | 59.00 | 63.00 | 14,411,000 | 0 |
| 10-Jan-2023 | 55.00 | 64.00 | 55.00 | 61.00 | 40,528,300 | 0 |
| 09-Jan-2023 | 58.00 | 59.00 | 55.00 | 55.00 | 35,268,000 | 0 |
| 06-Jan-2023 | 62.00 | 63.00 | 59.00 | 59.00 | 27,779,100 | 0 |
| 05-Jan-2023 | 63.00 | 67.00 | 63.00 | 63.00 | 60,678,400 | 0 |
| 04-Jan-2023 | 73.00 | 73.00 | 67.00 | 67.00 | 48,396,400 | 0 |
| 03-Jan-2023 | 71.00 | 77.00 | 70.00 | 72.00 | 110,376,100 | 0 |
| 02-Jan-2023 | 69.00 | 74.00 | 67.00 | 73.00 | 14,738,200 | 0 |
| 30-Dec-2022 | 66.00 | 74.00 | 66.00 | 68.00 | 33,403,900 | 0 |