| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 4,100.00 | 4,150.00 | 4,080.00 | 4,150.00 | 127,707,400 | 0 |
| 06-Jun-2023 | 4,090.00 | 4,130.00 | 4,050.00 | 4,090.00 | 95,792,700 | 0 |
| 05-Jun-2023 | 4,060.00 | 4,130.00 | 4,020.00 | 4,080.00 | 189,129,300 | 0 |
| 31-May-2023 | 4,120.00 | 4,160.00 | 4,040.00 | 4,040.00 | 1,155,861,400 | 0 |
| 30-May-2023 | 4,140.00 | 4,190.00 | 4,120.00 | 4,120.00 | 78,924,700 | 0 |
| 29-May-2023 | 4,120.00 | 4,200.00 | 4,090.00 | 4,200.00 | 77,540,300 | 0 |
| 26-May-2023 | 4,140.00 | 4,160.00 | 4,110.00 | 4,130.00 | 62,211,800 | 0 |
| 25-May-2023 | 4,190.00 | 4,220.00 | 4,120.00 | 4,120.00 | 122,121,000 | 0 |
| 24-May-2023 | 4,020.00 | 4,200.00 | 4,020.00 | 4,160.00 | 194,127,500 | 0 |
| 23-May-2023 | 4,030.00 | 4,080.00 | 4,030.00 | 4,040.00 | 132,751,000 | 0 |
| 22-May-2023 | 4,000.00 | 4,080.00 | 3,980.00 | 4,040.00 | 115,578,100 | 0 |
| 19-May-2023 | 3,990.00 | 4,060.00 | 3,970.00 | 4,020.00 | 95,986,000 | 0 |
| 17-May-2023 | 3,980.00 | 4,020.00 | 3,960.00 | 3,990.00 | 83,183,300 | 0 |
| 16-May-2023 | 4,020.00 | 4,020.00 | 3,940.00 | 3,980.00 | 68,777,200 | 0 |
| 15-May-2023 | 3,990.00 | 3,990.00 | 3,930.00 | 3,980.00 | 113,329,300 | 0 |
| 12-May-2023 | 4,050.00 | 4,050.00 | 3,950.00 | 3,980.00 | 236,777,600 | 0 |
| 11-May-2023 | 4,100.00 | 4,120.00 | 4,060.00 | 4,090.00 | 74,171,300 | 0 |
| 10-May-2023 | 4,050.00 | 4,130.00 | 4,040.00 | 4,130.00 | 84,306,600 | 0 |
| 09-May-2023 | 4,050.00 | 4,090.00 | 4,030.00 | 4,070.00 | 105,907,900 | 0 |
| 08-May-2023 | 4,170.00 | 4,180.00 | 4,040.00 | 4,060.00 | 121,002,600 | 0 |
| 05-May-2023 | 4,160.00 | 4,170.00 | 4,080.00 | 4,170.00 | 113,408,100 | 0 |
| 04-May-2023 | 4,170.00 | 4,190.00 | 4,140.00 | 4,150.00 | 98,421,300 | 0 |
| 03-May-2023 | 4,200.00 | 4,200.00 | 4,080.00 | 4,150.00 | 158,597,800 | 0 |
| 02-May-2023 | 4,210.00 | 4,220.00 | 4,130.00 | 4,190.00 | 117,097,400 | 0 |
| 28-Apr-2023 | 4,270.00 | 4,320.00 | 4,220.00 | 4,250.00 | 112,116,900 | 0 |
| 27-Apr-2023 | 4,450.00 | 4,450.00 | 4,300.00 | 4,320.00 | 58,407,000 | 0 |
| 26-Apr-2023 | 4,480.00 | 4,500.00 | 4,330.00 | 4,400.00 | 198,984,100 | 0 |
| 18-Apr-2023 | 4,240.00 | 4,280.00 | 4,230.00 | 4,270.00 | 65,644,600 | 0 |
| 17-Apr-2023 | 4,340.00 | 4,340.00 | 4,250.00 | 4,270.00 | 59,688,000 | 0 |
| 14-Apr-2023 | 4,340.00 | 4,360.00 | 4,320.00 | 4,340.00 | 117,305,500 | 0 |
| 13-Apr-2023 | 4,340.00 | 4,350.00 | 4,290.00 | 4,340.00 | 119,431,600 | 0 |
| 12-Apr-2023 | 4,320.00 | 4,350.00 | 4,260.00 | 4,310.00 | 178,923,700 | 0 |
| 11-Apr-2023 | 4,290.00 | 4,300.00 | 4,250.00 | 4,300.00 | 84,322,900 | 0 |
| 10-Apr-2023 | 4,250.00 | 4,300.00 | 4,190.00 | 4,300.00 | 85,757,900 | 0 |
| 06-Apr-2023 | 4,200.00 | 4,270.00 | 4,170.00 | 4,250.00 | 125,329,700 | 0 |
| 05-Apr-2023 | 4,100.00 | 4,170.00 | 4,080.00 | 4,150.00 | 70,419,100 | 0 |
| 04-Apr-2023 | 4,080.00 | 4,100.00 | 4,040.00 | 4,060.00 | 82,969,200 | 0 |
| 03-Apr-2023 | 4,100.00 | 4,100.00 | 4,070.00 | 4,080.00 | 56,896,200 | 0 |
| 31-Mar-2023 | 4,110.00 | 4,120.00 | 4,040.00 | 4,060.00 | 93,699,000 | 0 |
| 30-Mar-2023 | 4,050.00 | 4,130.00 | 4,040.00 | 4,090.00 | 87,690,800 | 0 |
| 29-Mar-2023 | 4,090.00 | 4,120.00 | 4,070.00 | 4,100.00 | 113,504,700 | 0 |
| 28-Mar-2023 | 4,100.00 | 4,100.00 | 4,030.00 | 4,050.00 | 87,955,300 | 0 |
| 27-Mar-2023 | 4,100.00 | 4,120.00 | 4,030.00 | 4,050.00 | 71,556,400 | 0 |
| 24-Mar-2023 | 4,100.00 | 4,120.00 | 4,060.00 | 4,070.00 | 96,214,700 | 0 |
| 21-Mar-2023 | 4,000.00 | 4,120.00 | 4,000.00 | 4,120.00 | 88,808,200 | 0 |
| 20-Mar-2023 | 4,050.00 | 4,050.00 | 3,940.00 | 3,990.00 | 105,982,700 | 0 |
| 17-Mar-2023 | 4,090.00 | 4,100.00 | 4,030.00 | 4,050.00 | 232,270,900 | 0 |
| 16-Mar-2023 | 4,040.00 | 4,060.00 | 3,980.00 | 4,050.00 | 96,707,900 | 0 |
| 15-Mar-2023 | 4,050.00 | 4,050.00 | 3,990.00 | 4,010.00 | 65,025,400 | 0 |
| 14-Mar-2023 | 4,030.00 | 4,090.00 | 4,000.00 | 4,020.00 | 111,430,100 | 0 |
| 13-Mar-2023 | 4,020.00 | 4,090.00 | 3,980.00 | 4,070.00 | 104,663,300 | 0 |
| 10-Mar-2023 | 3,960.00 | 4,020.00 | 3,930.00 | 4,010.00 | 76,136,200 | 0 |
| 09-Mar-2023 | 3,970.00 | 4,000.00 | 3,960.00 | 3,970.00 | 68,725,500 | 0 |
| 08-Mar-2023 | 3,850.00 | 3,940.00 | 3,850.00 | 3,940.00 | 78,551,000 | 0 |
| 07-Mar-2023 | 3,890.00 | 3,910.00 | 3,850.00 | 3,880.00 | 59,086,800 | 0 |
| 06-Mar-2023 | 3,940.00 | 3,950.00 | 3,870.00 | 3,880.00 | 50,103,800 | 0 |
| 03-Mar-2023 | 3,880.00 | 3,920.00 | 3,870.00 | 3,900.00 | 49,796,000 | 0 |
| 02-Mar-2023 | 3,900.00 | 3,930.00 | 3,880.00 | 3,880.00 | 43,208,800 | 0 |
| 01-Mar-2023 | 3,930.00 | 3,990.00 | 3,910.00 | 3,930.00 | 47,395,200 | 0 |
| 28-Feb-2023 | 3,930.00 | 3,970.00 | 3,880.00 | 3,880.00 | 115,766,900 | 0 |
| 27-Feb-2023 | 3,990.00 | 4,000.00 | 3,920.00 | 3,960.00 | 66,461,600 | 0 |
| 24-Feb-2023 | 4,000.00 | 4,040.00 | 3,950.00 | 4,040.00 | 142,165,700 | 0 |
| 23-Feb-2023 | 3,950.00 | 3,970.00 | 3,890.00 | 3,970.00 | 109,147,100 | 0 |
| 22-Feb-2023 | 3,850.00 | 3,870.00 | 3,800.00 | 3,860.00 | 48,505,600 | 0 |
| 21-Feb-2023 | 3,850.00 | 3,870.00 | 3,830.00 | 3,840.00 | 63,880,300 | 0 |
| 20-Feb-2023 | 3,760.00 | 3,820.00 | 3,760.00 | 3,820.00 | 57,438,900 | 0 |
| 17-Feb-2023 | 3,770.00 | 3,770.00 | 3,720.00 | 3,760.00 | 50,369,000 | 0 |
| 16-Feb-2023 | 3,800.00 | 3,800.00 | 3,750.00 | 3,770.00 | 49,869,900 | 0 |
| 15-Feb-2023 | 3,810.00 | 3,820.00 | 3,730.00 | 3,790.00 | 59,028,200 | 0 |
| 14-Feb-2023 | 3,830.00 | 3,830.00 | 3,760.00 | 3,800.00 | 80,331,100 | 0 |
| 13-Feb-2023 | 3,800.00 | 3,810.00 | 3,750.00 | 3,790.00 | 69,004,400 | 0 |
| 10-Feb-2023 | 3,750.00 | 3,800.00 | 3,690.00 | 3,800.00 | 88,759,600 | 0 |
| 09-Feb-2023 | 3,840.00 | 3,840.00 | 3,760.00 | 3,770.00 | 91,337,300 | 0 |
| 08-Feb-2023 | 3,800.00 | 3,850.00 | 3,790.00 | 3,840.00 | 65,856,500 | 0 |
| 07-Feb-2023 | 3,880.00 | 3,880.00 | 3,800.00 | 3,800.00 | 76,254,900 | 0 |
| 06-Feb-2023 | 3,860.00 | 3,910.00 | 3,850.00 | 3,880.00 | 58,861,300 | 0 |
| 03-Feb-2023 | 3,910.00 | 3,920.00 | 3,870.00 | 3,880.00 | 55,154,800 | 0 |
| 02-Feb-2023 | 3,850.00 | 3,900.00 | 3,840.00 | 3,890.00 | 78,852,300 | 0 |
| 01-Feb-2023 | 3,850.00 | 3,900.00 | 3,840.00 | 3,870.00 | 70,997,300 | 0 |
| 31-Jan-2023 | 3,940.00 | 3,950.00 | 3,850.00 | 3,850.00 | 179,726,700 | 0 |
| 30-Jan-2023 | 3,960.00 | 3,970.00 | 3,910.00 | 3,960.00 | 59,425,300 | 0 |
| 27-Jan-2023 | 3,970.00 | 3,990.00 | 3,950.00 | 3,960.00 | 100,769,500 | 0 |
| 26-Jan-2023 | 3,850.00 | 4,000.00 | 3,850.00 | 3,970.00 | 117,238,000 | 0 |
| 25-Jan-2023 | 3,850.00 | 3,880.00 | 3,810.00 | 3,840.00 | 80,575,100 | 0 |
| 24-Jan-2023 | 3,890.00 | 3,910.00 | 3,850.00 | 3,850.00 | 45,504,900 | 0 |
| 20-Jan-2023 | 3,910.00 | 3,920.00 | 3,850.00 | 3,870.00 | 88,457,800 | 0 |
| 19-Jan-2023 | 3,900.00 | 3,980.00 | 3,880.00 | 3,890.00 | 109,555,200 | 0 |
| 18-Jan-2023 | 4,010.00 | 4,010.00 | 3,900.00 | 3,930.00 | 94,772,000 | 0 |
| 17-Jan-2023 | 3,870.00 | 3,990.00 | 3,860.00 | 3,950.00 | 132,256,600 | 0 |
| 16-Jan-2023 | 3,780.00 | 3,850.00 | 3,780.00 | 3,850.00 | 58,918,700 | 0 |
| 13-Jan-2023 | 3,820.00 | 3,860.00 | 3,770.00 | 3,780.00 | 85,780,600 | 0 |
| 12-Jan-2023 | 3,790.00 | 3,900.00 | 3,780.00 | 3,860.00 | 105,775,500 | 0 |
| 11-Jan-2023 | 3,820.00 | 3,900.00 | 3,790.00 | 3,870.00 | 75,139,300 | 0 |
| 10-Jan-2023 | 3,810.00 | 3,850.00 | 3,750.00 | 3,830.00 | 80,009,900 | 0 |
| 09-Jan-2023 | 3,730.00 | 3,790.00 | 3,730.00 | 3,790.00 | 46,616,400 | 0 |
| 06-Jan-2023 | 3,750.00 | 3,770.00 | 3,710.00 | 3,710.00 | 65,207,400 | 0 |
| 05-Jan-2023 | 3,800.00 | 3,820.00 | 3,720.00 | 3,770.00 | 135,167,000 | 0 |
| 04-Jan-2023 | 3,840.00 | 3,860.00 | 3,810.00 | 3,820.00 | 56,785,600 | 0 |
| 03-Jan-2023 | 3,790.00 | 3,890.00 | 3,770.00 | 3,860.00 | 64,235,000 | 0 |
| 02-Jan-2023 | 3,750.00 | 3,800.00 | 3,750.00 | 3,800.00 | 7,959,900 | 0 |