| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 655.00 | 660.00 | 640.00 | 645.00 | 1,140,800 | 0 |
| 05-Jun-2023 | 660.00 | 660.00 | 635.00 | 645.00 | 894,800 | 0 |
| 31-May-2023 | 655.00 | 655.00 | 635.00 | 645.00 | 858,800 | 0 |
| 30-May-2023 | 650.00 | 655.00 | 635.00 | 645.00 | 1,297,600 | 0 |
| 29-May-2023 | 655.00 | 655.00 | 625.00 | 640.00 | 2,467,400 | 0 |
| 26-May-2023 | 660.00 | 660.00 | 635.00 | 640.00 | 1,874,200 | 0 |
| 25-May-2023 | 660.00 | 660.00 | 640.00 | 645.00 | 1,373,900 | 0 |
| 24-May-2023 | 655.00 | 660.00 | 640.00 | 645.00 | 1,173,300 | 0 |
| 23-May-2023 | 655.00 | 660.00 | 640.00 | 650.00 | 616,300 | 0 |
| 22-May-2023 | 655.00 | 660.00 | 645.00 | 645.00 | 1,300,200 | 0 |
| 19-May-2023 | 660.00 | 660.00 | 645.00 | 650.00 | 940,300 | 0 |
| 17-May-2023 | 660.00 | 660.00 | 650.00 | 655.00 | 657,200 | 0 |
| 16-May-2023 | 645.00 | 655.00 | 640.00 | 655.00 | 1,576,900 | 0 |
| 15-May-2023 | 660.00 | 660.00 | 650.00 | 660.00 | 591,500 | 0 |
| 12-May-2023 | 655.00 | 660.00 | 640.00 | 655.00 | 1,499,800 | 0 |
| 11-May-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 697,100 | 0 |
| 10-May-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 579,700 | 0 |
| 09-May-2023 | 645.00 | 650.00 | 640.00 | 650.00 | 727,200 | 0 |
| 08-May-2023 | 650.00 | 655.00 | 635.00 | 635.00 | 510,800 | 0 |
| 05-May-2023 | 645.00 | 650.00 | 635.00 | 650.00 | 1,482,100 | 0 |
| 04-May-2023 | 640.00 | 655.00 | 630.00 | 640.00 | 1,553,000 | 0 |
| 03-May-2023 | 650.00 | 650.00 | 635.00 | 635.00 | 166,500 | 0 |
| 02-May-2023 | 645.00 | 655.00 | 630.00 | 650.00 | 557,500 | 0 |
| 28-Apr-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 198,100 | 0 |
| 27-Apr-2023 | 635.00 | 640.00 | 630.00 | 630.00 | 319,600 | 0 |
| 26-Apr-2023 | 640.00 | 645.00 | 625.00 | 645.00 | 345,900 | 0 |
| 18-Apr-2023 | 640.00 | 640.00 | 625.00 | 625.00 | 122,500 | 0 |
| 17-Apr-2023 | 635.00 | 645.00 | 625.00 | 640.00 | 320,100 | 0 |
| 14-Apr-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 70,400 | 0 |
| 13-Apr-2023 | 630.00 | 645.00 | 630.00 | 645.00 | 414,900 | 0 |
| 12-Apr-2023 | 625.00 | 645.00 | 625.00 | 640.00 | 581,400 | 0 |
| 11-Apr-2023 | 640.00 | 650.00 | 620.00 | 640.00 | 3,605,200 | 0 |
| 10-Apr-2023 | 630.00 | 645.00 | 620.00 | 635.00 | 1,850,700 | 0 |
| 06-Apr-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 828,200 | 0 |
| 05-Apr-2023 | 640.00 | 655.00 | 625.00 | 650.00 | 1,887,200 | 0 |
| 04-Apr-2023 | 630.00 | 660.00 | 625.00 | 640.00 | 1,455,800 | 0 |
| 03-Apr-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 509,700 | 0 |
| 31-Mar-2023 | 640.00 | 655.00 | 625.00 | 650.00 | 1,196,500 | 0 |
| 30-Mar-2023 | 630.00 | 645.00 | 615.00 | 640.00 | 1,667,200 | 0 |
| 29-Mar-2023 | 620.00 | 640.00 | 620.00 | 635.00 | 383,600 | 0 |
| 28-Mar-2023 | 630.00 | 655.00 | 615.00 | 620.00 | 1,453,100 | 0 |
| 27-Mar-2023 | 635.00 | 650.00 | 625.00 | 640.00 | 565,600 | 0 |
| 24-Mar-2023 | 630.00 | 645.00 | 600.00 | 635.00 | 1,260,100 | 0 |
| 21-Mar-2023 | 645.00 | 655.00 | 635.00 | 635.00 | 630,700 | 0 |
| 20-Mar-2023 | 650.00 | 650.00 | 645.00 | 645.00 | 130,600 | 0 |
| 17-Mar-2023 | 645.00 | 650.00 | 645.00 | 650.00 | 250,800 | 0 |
| 16-Mar-2023 | 655.00 | 655.00 | 645.00 | 650.00 | 276,600 | 0 |
| 15-Mar-2023 | 645.00 | 660.00 | 645.00 | 655.00 | 144,500 | 0 |
| 14-Mar-2023 | 655.00 | 655.00 | 645.00 | 645.00 | 147,500 | 0 |
| 13-Mar-2023 | 645.00 | 660.00 | 645.00 | 660.00 | 54,800 | 0 |
| 10-Mar-2023 | 645.00 | 655.00 | 645.00 | 655.00 | 10,600 | 0 |
| 09-Mar-2023 | 660.00 | 660.00 | 650.00 | 655.00 | 80,300 | 0 |
| 08-Mar-2023 | 650.00 | 665.00 | 645.00 | 660.00 | 432,800 | 0 |
| 07-Mar-2023 | 650.00 | 655.00 | 650.00 | 650.00 | 82,700 | 0 |
| 06-Mar-2023 | 645.00 | 660.00 | 645.00 | 660.00 | 114,700 | 0 |
| 03-Mar-2023 | 665.00 | 665.00 | 650.00 | 660.00 | 28,800 | 0 |
| 02-Mar-2023 | 645.00 | 665.00 | 640.00 | 665.00 | 618,200 | 0 |
| 01-Mar-2023 | 655.00 | 655.00 | 645.00 | 655.00 | 232,800 | 0 |
| 28-Feb-2023 | 660.00 | 660.00 | 635.00 | 660.00 | 870,400 | 0 |
| 27-Feb-2023 | 660.00 | 660.00 | 645.00 | 660.00 | 301,000 | 0 |
| 24-Feb-2023 | 640.00 | 660.00 | 635.00 | 660.00 | 783,200 | 0 |
| 23-Feb-2023 | 635.00 | 650.00 | 630.00 | 650.00 | 544,000 | 0 |
| 22-Feb-2023 | 645.00 | 650.00 | 630.00 | 650.00 | 663,000 | 0 |
| 21-Feb-2023 | 645.00 | 650.00 | 635.00 | 650.00 | 149,000 | 0 |
| 20-Feb-2023 | 645.00 | 665.00 | 625.00 | 650.00 | 2,542,600 | 0 |
| 17-Feb-2023 | 635.00 | 655.00 | 625.00 | 645.00 | 2,484,400 | 0 |
| 16-Feb-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 726,400 | 0 |
| 15-Feb-2023 | 635.00 | 655.00 | 630.00 | 630.00 | 2,579,900 | 0 |
| 14-Feb-2023 | 625.00 | 655.00 | 620.00 | 640.00 | 1,863,300 | 0 |
| 13-Feb-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 465,100 | 0 |
| 10-Feb-2023 | 630.00 | 650.00 | 630.00 | 630.00 | 824,700 | 0 |
| 09-Feb-2023 | 650.00 | 650.00 | 630.00 | 630.00 | 1,882,000 | 0 |
| 08-Feb-2023 | 640.00 | 680.00 | 640.00 | 650.00 | 837,100 | 0 |
| 07-Feb-2023 | 635.00 | 655.00 | 635.00 | 640.00 | 1,591,300 | 0 |
| 06-Feb-2023 | 635.00 | 660.00 | 620.00 | 640.00 | 4,362,900 | 0 |
| 03-Feb-2023 | 630.00 | 650.00 | 600.00 | 635.00 | 3,459,000 | 0 |
| 02-Feb-2023 | 645.00 | 655.00 | 620.00 | 630.00 | 3,403,200 | 0 |
| 01-Feb-2023 | 640.00 | 665.00 | 610.00 | 645.00 | 3,728,000 | 0 |
| 31-Jan-2023 | 645.00 | 650.00 | 635.00 | 645.00 | 632,900 | 0 |
| 30-Jan-2023 | 635.00 | 655.00 | 630.00 | 645.00 | 305,800 | 0 |
| 27-Jan-2023 | 645.00 | 645.00 | 630.00 | 640.00 | 682,600 | 0 |
| 26-Jan-2023 | 645.00 | 660.00 | 640.00 | 645.00 | 3,720,600 | 0 |
| 25-Jan-2023 | 645.00 | 670.00 | 620.00 | 645.00 | 3,040,300 | 0 |
| 24-Jan-2023 | 600.00 | 660.00 | 595.00 | 645.00 | 3,941,800 | 0 |
| 20-Jan-2023 | 605.00 | 625.00 | 585.00 | 605.00 | 15,517,300 | 0 |
| 19-Jan-2023 | 595.00 | 640.00 | 590.00 | 605.00 | 7,752,300 | 0 |
| 18-Jan-2023 | 585.00 | 645.00 | 575.00 | 595.00 | 9,618,600 | 0 |
| 17-Jan-2023 | 640.00 | 660.00 | 600.00 | 600.00 | 11,101,900 | 0 |
| 16-Jan-2023 | 595.00 | 740.00 | 575.00 | 640.00 | 8,943,300 | 0 |
| 13-Jan-2023 | 585.00 | 595.00 | 580.00 | 595.00 | 805,900 | 0 |
| 12-Jan-2023 | 585.00 | 595.00 | 570.00 | 595.00 | 2,236,200 | 0 |
| 11-Jan-2023 | 595.00 | 595.00 | 565.00 | 595.00 | 3,901,600 | 0 |
| 10-Jan-2023 | 525.00 | 615.00 | 525.00 | 585.00 | 19,792,100 | 0 |
| 09-Jan-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 139,700 | 0 |
| 06-Jan-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 310,200 | 0 |
| 05-Jan-2023 | 655.00 | 655.00 | 615.00 | 645.00 | 1,584,300 | 0 |
| 04-Jan-2023 | 650.00 | 665.00 | 635.00 | 655.00 | 840,100 | 0 |
| 03-Jan-2023 | 660.00 | 675.00 | 645.00 | 655.00 | 937,300 | 0 |
| 02-Jan-2023 | 655.00 | 655.00 | 640.00 | 655.00 | 647,500 | 0 |
| 30-Dec-2022 | 660.00 | 660.00 | 630.00 | 655.00 | 856,200 | 0 |