| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 5,775.00 | 5,850.00 | 5,775.00 | 5,775.00 | 755,000 | 0 |
| 06-Jun-2023 | 5,875.00 | 5,875.00 | 5,750.00 | 5,800.00 | 615,500 | 0 |
| 05-Jun-2023 | 5,750.00 | 5,825.00 | 5,725.00 | 5,800.00 | 775,400 | 0 |
| 31-May-2023 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 1,370,000 | 0 |
| 30-May-2023 | 5,775.00 | 5,850.00 | 5,775.00 | 5,800.00 | 606,700 | 0 |
| 29-May-2023 | 5,800.00 | 5,850.00 | 5,750.00 | 5,800.00 | 620,700 | 0 |
| 26-May-2023 | 5,800.00 | 5,825.00 | 5,700.00 | 5,775.00 | 1,095,300 | 0 |
| 25-May-2023 | 5,900.00 | 5,925.00 | 5,700.00 | 5,725.00 | 3,233,300 | 0 |
| 24-May-2023 | 5,950.00 | 5,975.00 | 5,875.00 | 5,900.00 | 765,500 | 0 |
| 23-May-2023 | 5,775.00 | 6,025.00 | 5,750.00 | 5,950.00 | 3,770,100 | 0 |
| 22-May-2023 | 5,675.00 | 5,775.00 | 5,600.00 | 5,750.00 | 1,417,700 | 0 |
| 19-May-2023 | 5,825.00 | 5,850.00 | 5,675.00 | 5,675.00 | 2,664,400 | 0 |
| 17-May-2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 979,700 | 0 |
| 16-May-2023 | 5,900.00 | 5,975.00 | 5,850.00 | 5,850.00 | 1,245,400 | 0 |
| 15-May-2023 | 5,900.00 | 5,950.00 | 5,825.00 | 5,900.00 | 965,800 | 0 |
| 12-May-2023 | 5,900.00 | 6,000.00 | 5,850.00 | 5,900.00 | 812,500 | 0 |
| 11-May-2023 | 5,950.00 | 5,950.00 | 5,825.00 | 5,875.00 | 1,092,800 | 0 |
| 10-May-2023 | 6,000.00 | 6,075.00 | 5,875.00 | 5,950.00 | 2,133,100 | 0 |
| 09-May-2023 | 5,825.00 | 6,000.00 | 5,825.00 | 5,950.00 | 2,246,300 | 0 |
| 08-May-2023 | 5,800.00 | 5,850.00 | 5,750.00 | 5,825.00 | 1,826,200 | 0 |
| 05-May-2023 | 5,850.00 | 5,925.00 | 5,750.00 | 5,800.00 | 3,247,400 | 0 |
| 04-May-2023 | 6,150.00 | 6,150.00 | 5,725.00 | 5,850.00 | 12,224,800 | 0 |
| 03-May-2023 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 2,298,500 | 0 |
| 02-May-2023 | 6,775.00 | 6,800.00 | 6,550.00 | 6,600.00 | 2,596,100 | 0 |
| 28-Apr-2023 | 6,800.00 | 6,850.00 | 6,750.00 | 6,775.00 | 1,219,200 | 0 |
| 27-Apr-2023 | 6,800.00 | 6,825.00 | 6,675.00 | 6,775.00 | 1,521,000 | 0 |
| 26-Apr-2023 | 6,475.00 | 6,775.00 | 6,450.00 | 6,775.00 | 3,867,300 | 0 |
| 18-Apr-2023 | 6,450.00 | 6,500.00 | 6,425.00 | 6,475.00 | 817,900 | 0 |
| 17-Apr-2023 | 6,475.00 | 6,550.00 | 6,450.00 | 6,450.00 | 1,280,700 | 0 |
| 14-Apr-2023 | 6,500.00 | 6,525.00 | 6,400.00 | 6,450.00 | 1,178,900 | 0 |
| 13-Apr-2023 | 6,525.00 | 6,575.00 | 6,450.00 | 6,475.00 | 741,100 | 0 |
| 12-Apr-2023 | 6,450.00 | 6,550.00 | 6,400.00 | 6,525.00 | 1,131,700 | 0 |
| 11-Apr-2023 | 6,400.00 | 6,550.00 | 6,400.00 | 6,425.00 | 1,859,700 | 0 |
| 10-Apr-2023 | 6,450.00 | 6,475.00 | 6,350.00 | 6,400.00 | 1,452,900 | 0 |
| 06-Apr-2023 | 6,375.00 | 6,600.00 | 6,350.00 | 6,425.00 | 2,214,200 | 0 |
| 05-Apr-2023 | 6,450.00 | 6,475.00 | 6,300.00 | 6,350.00 | 4,224,000 | 0 |
| 04-Apr-2023 | 6,650.00 | 6,675.00 | 6,425.00 | 6,450.00 | 2,424,000 | 0 |
| 03-Apr-2023 | 6,725.00 | 6,775.00 | 6,625.00 | 6,650.00 | 1,111,100 | 0 |
| 31-Mar-2023 | 6,700.00 | 6,725.00 | 6,625.00 | 6,725.00 | 715,300 | 0 |
| 30-Mar-2023 | 6,775.00 | 6,925.00 | 6,675.00 | 6,700.00 | 2,610,400 | 0 |
| 29-Mar-2023 | 6,650.00 | 6,750.00 | 6,625.00 | 6,750.00 | 880,400 | 0 |
| 28-Mar-2023 | 6,550.00 | 6,675.00 | 6,550.00 | 6,650.00 | 995,000 | 0 |
| 27-Mar-2023 | 6,500.00 | 6,650.00 | 6,475.00 | 6,550.00 | 1,353,200 | 0 |
| 24-Mar-2023 | 6,500.00 | 6,550.00 | 6,325.00 | 6,500.00 | 1,659,900 | 0 |
| 21-Mar-2023 | 6,425.00 | 6,550.00 | 6,400.00 | 6,475.00 | 1,347,600 | 0 |
| 20-Mar-2023 | 6,500.00 | 6,525.00 | 6,300.00 | 6,400.00 | 1,615,400 | 0 |
| 17-Mar-2023 | 6,325.00 | 6,500.00 | 6,325.00 | 6,500.00 | 1,796,900 | 0 |
| 16-Mar-2023 | 6,550.00 | 6,550.00 | 6,300.00 | 6,300.00 | 2,610,200 | 0 |
| 15-Mar-2023 | 6,725.00 | 6,825.00 | 6,500.00 | 6,550.00 | 1,682,100 | 0 |
| 14-Mar-2023 | 6,925.00 | 6,950.00 | 6,725.00 | 6,725.00 | 1,567,000 | 0 |
| 13-Mar-2023 | 6,825.00 | 7,100.00 | 6,750.00 | 6,900.00 | 1,860,800 | 0 |
| 10-Mar-2023 | 6,925.00 | 6,950.00 | 6,825.00 | 6,850.00 | 500,000 | 0 |
| 09-Mar-2023 | 6,850.00 | 6,975.00 | 6,825.00 | 6,950.00 | 510,100 | 0 |
| 08-Mar-2023 | 6,850.00 | 6,925.00 | 6,750.00 | 6,850.00 | 939,100 | 0 |
| 07-Mar-2023 | 6,950.00 | 6,975.00 | 6,850.00 | 6,850.00 | 949,600 | 0 |
| 06-Mar-2023 | 6,950.00 | 7,050.00 | 6,925.00 | 6,950.00 | 733,400 | 0 |
| 03-Mar-2023 | 7,000.00 | 7,050.00 | 6,950.00 | 6,950.00 | 741,800 | 0 |
| 02-Mar-2023 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 585,100 | 0 |
| 01-Mar-2023 | 7,000.00 | 7,050.00 | 6,975.00 | 7,025.00 | 306,800 | 0 |
| 28-Feb-2023 | 7,050.00 | 7,075.00 | 6,950.00 | 7,000.00 | 1,655,600 | 0 |
| 27-Feb-2023 | 7,125.00 | 7,125.00 | 7,000.00 | 7,050.00 | 762,200 | 0 |
| 24-Feb-2023 | 7,150.00 | 7,150.00 | 7,075.00 | 7,100.00 | 470,300 | 0 |
| 23-Feb-2023 | 7,050.00 | 7,125.00 | 7,025.00 | 7,125.00 | 663,400 | 0 |
| 22-Feb-2023 | 7,100.00 | 7,100.00 | 7,000.00 | 7,025.00 | 809,600 | 0 |
| 21-Feb-2023 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 990,600 | 0 |
| 20-Feb-2023 | 6,950.00 | 7,050.00 | 6,900.00 | 7,000.00 | 1,142,900 | 0 |
| 17-Feb-2023 | 7,150.00 | 7,150.00 | 6,950.00 | 6,950.00 | 2,207,500 | 0 |
| 16-Feb-2023 | 7,200.00 | 7,225.00 | 7,025.00 | 7,075.00 | 1,726,600 | 0 |
| 15-Feb-2023 | 7,275.00 | 7,300.00 | 7,200.00 | 7,200.00 | 1,042,800 | 0 |
| 14-Feb-2023 | 7,325.00 | 7,375.00 | 7,225.00 | 7,300.00 | 877,600 | 0 |
| 13-Feb-2023 | 7,400.00 | 7,400.00 | 7,200.00 | 7,325.00 | 1,008,800 | 0 |
| 10-Feb-2023 | 7,250.00 | 7,275.00 | 7,150.00 | 7,200.00 | 1,203,400 | 0 |
| 09-Feb-2023 | 7,250.00 | 7,325.00 | 7,225.00 | 7,250.00 | 984,000 | 0 |
| 08-Feb-2023 | 7,275.00 | 7,325.00 | 7,250.00 | 7,250.00 | 685,800 | 0 |
| 07-Feb-2023 | 7,400.00 | 7,400.00 | 7,250.00 | 7,275.00 | 970,500 | 0 |
| 06-Feb-2023 | 7,375.00 | 7,425.00 | 7,250.00 | 7,325.00 | 822,800 | 0 |
| 03-Feb-2023 | 7,400.00 | 7,475.00 | 7,350.00 | 7,375.00 | 1,293,200 | 0 |
| 02-Feb-2023 | 7,450.00 | 7,525.00 | 7,375.00 | 7,400.00 | 2,020,800 | 0 |
| 01-Feb-2023 | 7,400.00 | 7,550.00 | 7,325.00 | 7,400.00 | 3,737,300 | 0 |
| 31-Jan-2023 | 7,400.00 | 7,425.00 | 7,250.00 | 7,325.00 | 2,404,700 | 0 |
| 30-Jan-2023 | 7,175.00 | 7,425.00 | 7,150.00 | 7,375.00 | 4,172,100 | 0 |
| 27-Jan-2023 | 7,125.00 | 7,400.00 | 7,125.00 | 7,175.00 | 2,836,100 | 0 |
| 26-Jan-2023 | 7,150.00 | 7,200.00 | 7,100.00 | 7,125.00 | 1,519,600 | 0 |
| 25-Jan-2023 | 7,175.00 | 7,225.00 | 7,100.00 | 7,150.00 | 1,661,800 | 0 |
| 24-Jan-2023 | 7,275.00 | 7,375.00 | 7,075.00 | 7,150.00 | 2,359,400 | 0 |
| 20-Jan-2023 | 7,000.00 | 7,375.00 | 6,925.00 | 7,275.00 | 4,938,300 | 0 |
| 19-Jan-2023 | 6,975.00 | 7,000.00 | 6,925.00 | 6,925.00 | 942,100 | 0 |
| 18-Jan-2023 | 6,975.00 | 7,025.00 | 6,900.00 | 6,975.00 | 1,772,600 | 0 |
| 17-Jan-2023 | 6,950.00 | 7,025.00 | 6,900.00 | 6,950.00 | 2,130,900 | 0 |
| 16-Jan-2023 | 6,850.00 | 6,925.00 | 6,825.00 | 6,925.00 | 869,600 | 0 |
| 13-Jan-2023 | 7,025.00 | 7,025.00 | 6,800.00 | 6,850.00 | 2,414,100 | 0 |
| 12-Jan-2023 | 6,800.00 | 7,075.00 | 6,750.00 | 7,000.00 | 3,617,500 | 0 |
| 11-Jan-2023 | 6,850.00 | 6,900.00 | 6,800.00 | 6,825.00 | 1,442,900 | 0 |
| 10-Jan-2023 | 6,975.00 | 7,025.00 | 6,725.00 | 6,850.00 | 2,033,400 | 0 |
| 09-Jan-2023 | 7,000.00 | 7,150.00 | 6,875.00 | 6,975.00 | 3,034,500 | 0 |
| 06-Jan-2023 | 6,725.00 | 7,025.00 | 6,675.00 | 6,975.00 | 2,969,200 | 0 |
| 05-Jan-2023 | 7,025.00 | 7,050.00 | 6,700.00 | 6,725.00 | 5,219,800 | 0 |
| 04-Jan-2023 | 7,275.00 | 7,300.00 | 6,900.00 | 7,025.00 | 4,071,600 | 0 |
| 03-Jan-2023 | 7,100.00 | 7,250.00 | 7,100.00 | 7,225.00 | 2,195,300 | 0 |
| 02-Jan-2023 | 7,050.00 | 7,225.00 | 7,050.00 | 7,100.00 | 877,300 | 0 |