| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 23,050.00 | 23,125.00 | 22,775.00 | 22,850.00 | 6,072,200 | 0 |
| 06-Jun-2023 | 23,225.00 | 23,350.00 | 22,875.00 | 23,200.00 | 6,252,400 | 0 |
| 05-Jun-2023 | 22,525.00 | 23,475.00 | 22,525.00 | 22,850.00 | 10,089,500 | 0 |
| 31-May-2023 | 22,325.00 | 22,800.00 | 22,200.00 | 22,225.00 | 50,516,600 | 0 |
| 30-May-2023 | 22,800.00 | 23,000.00 | 22,500.00 | 22,500.00 | 5,855,300 | 0 |
| 29-May-2023 | 23,100.00 | 23,400.00 | 22,625.00 | 22,875.00 | 5,671,800 | 0 |
| 26-May-2023 | 23,475.00 | 23,525.00 | 23,000.00 | 23,075.00 | 6,010,500 | 0 |
| 25-May-2023 | 24,500.00 | 24,500.00 | 23,500.00 | 23,500.00 | 8,723,700 | 0 |
| 24-May-2023 | 24,500.00 | 24,675.00 | 24,300.00 | 24,600.00 | 4,410,500 | 0 |
| 23-May-2023 | 24,050.00 | 24,800.00 | 24,050.00 | 24,500.00 | 7,879,300 | 0 |
| 22-May-2023 | 23,525.00 | 24,275.00 | 23,525.00 | 23,875.00 | 7,103,300 | 0 |
| 19-May-2023 | 24,025.00 | 24,525.00 | 23,300.00 | 23,300.00 | 14,218,900 | 0 |
| 17-May-2023 | 24,425.00 | 24,700.00 | 24,025.00 | 24,025.00 | 6,441,300 | 0 |
| 16-May-2023 | 24,500.00 | 24,675.00 | 24,450.00 | 24,450.00 | 3,926,800 | 0 |
| 15-May-2023 | 24,800.00 | 25,000.00 | 24,450.00 | 24,500.00 | 6,014,100 | 0 |
| 12-May-2023 | 24,775.00 | 25,225.00 | 24,675.00 | 24,800.00 | 4,201,700 | 0 |
| 11-May-2023 | 25,175.00 | 25,175.00 | 24,675.00 | 24,825.00 | 5,851,800 | 0 |
| 10-May-2023 | 25,350.00 | 25,500.00 | 25,250.00 | 25,275.00 | 5,563,800 | 0 |
| 09-May-2023 | 25,025.00 | 25,400.00 | 25,025.00 | 25,275.00 | 6,003,100 | 0 |
| 08-May-2023 | 24,175.00 | 25,200.00 | 24,100.00 | 25,000.00 | 12,213,200 | 0 |
| 05-May-2023 | 24,400.00 | 24,400.00 | 23,975.00 | 24,150.00 | 10,333,700 | 0 |
| 04-May-2023 | 24,900.00 | 24,975.00 | 24,500.00 | 24,500.00 | 19,490,700 | 0 |
| 03-May-2023 | 25,025.00 | 25,025.00 | 25,025.00 | 25,025.00 | 9,696,100 | 0 |
| 02-May-2023 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1,180,700 | 0 |
| 28-Apr-2023 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 1,804,800 | 0 |
| 27-Apr-2023 | 31,400.00 | 31,400.00 | 31,000.00 | 31,075.00 | 20,543,300 | 0 |
| 26-Apr-2023 | 31,200.00 | 31,500.00 | 31,200.00 | 31,400.00 | 15,622,400 | 0 |
| 18-Apr-2023 | 30,650.00 | 31,250.00 | 30,650.00 | 31,075.00 | 9,064,600 | 0 |
| 17-Apr-2023 | 30,300.00 | 31,125.00 | 30,300.00 | 30,500.00 | 7,169,200 | 0 |
| 14-Apr-2023 | 31,000.00 | 31,150.00 | 30,225.00 | 30,225.00 | 9,270,900 | 0 |
| 13-Apr-2023 | 31,400.00 | 31,500.00 | 31,050.00 | 31,050.00 | 7,536,800 | 0 |
| 12-Apr-2023 | 30,600.00 | 31,700.00 | 30,200.00 | 31,250.00 | 15,352,900 | 0 |
| 11-Apr-2023 | 30,250.00 | 30,800.00 | 30,025.00 | 30,400.00 | 6,474,900 | 0 |
| 10-Apr-2023 | 30,000.00 | 30,200.00 | 29,800.00 | 30,200.00 | 4,362,700 | 0 |
| 06-Apr-2023 | 30,000.00 | 30,075.00 | 29,725.00 | 29,800.00 | 4,284,300 | 0 |
| 05-Apr-2023 | 29,475.00 | 30,125.00 | 29,325.00 | 29,800.00 | 6,634,400 | 0 |
| 04-Apr-2023 | 29,100.00 | 29,700.00 | 29,025.00 | 29,625.00 | 7,758,700 | 0 |
| 03-Apr-2023 | 29,150.00 | 29,350.00 | 28,800.00 | 28,850.00 | 3,812,200 | 0 |
| 31-Mar-2023 | 29,000.00 | 29,100.00 | 28,700.00 | 29,100.00 | 5,492,300 | 0 |
| 30-Mar-2023 | 29,000.00 | 29,425.00 | 28,975.00 | 28,975.00 | 4,836,300 | 0 |
| 29-Mar-2023 | 28,750.00 | 29,450.00 | 28,700.00 | 29,125.00 | 10,366,100 | 0 |
| 28-Mar-2023 | 27,825.00 | 28,650.00 | 27,700.00 | 28,575.00 | 9,304,100 | 0 |
| 27-Mar-2023 | 27,825.00 | 28,200.00 | 27,675.00 | 27,800.00 | 4,863,400 | 0 |
| 24-Mar-2023 | 27,875.00 | 28,225.00 | 27,525.00 | 27,675.00 | 7,905,200 | 0 |
| 21-Mar-2023 | 27,725.00 | 27,775.00 | 27,450.00 | 27,475.00 | 3,029,800 | 0 |
| 20-Mar-2023 | 28,250.00 | 28,275.00 | 27,425.00 | 27,700.00 | 4,306,800 | 0 |
| 17-Mar-2023 | 27,000.00 | 28,450.00 | 27,000.00 | 28,450.00 | 27,286,900 | 0 |
| 16-Mar-2023 | 26,900.00 | 27,300.00 | 26,475.00 | 26,925.00 | 5,059,500 | 0 |
| 15-Mar-2023 | 27,700.00 | 27,700.00 | 27,225.00 | 27,250.00 | 5,667,700 | 0 |
| 14-Mar-2023 | 28,025.00 | 28,025.00 | 27,100.00 | 27,100.00 | 6,085,500 | 0 |
| 13-Mar-2023 | 27,300.00 | 28,175.00 | 27,125.00 | 28,075.00 | 8,860,600 | 0 |
| 10-Mar-2023 | 27,000.00 | 27,150.00 | 26,600.00 | 26,825.00 | 3,722,200 | 0 |
| 09-Mar-2023 | 26,825.00 | 27,425.00 | 26,600.00 | 27,025.00 | 5,548,200 | 0 |
| 08-Mar-2023 | 26,725.00 | 26,875.00 | 26,200.00 | 26,400.00 | 7,875,500 | 0 |
| 07-Mar-2023 | 27,650.00 | 27,675.00 | 26,800.00 | 26,825.00 | 7,376,100 | 0 |
| 06-Mar-2023 | 28,175.00 | 28,275.00 | 27,650.00 | 27,650.00 | 4,064,800 | 0 |
| 03-Mar-2023 | 28,375.00 | 28,475.00 | 28,000.00 | 28,125.00 | 3,932,500 | 0 |
| 02-Mar-2023 | 27,700.00 | 28,450.00 | 27,650.00 | 28,325.00 | 5,345,700 | 0 |
| 01-Mar-2023 | 28,050.00 | 28,350.00 | 27,550.00 | 27,575.00 | 6,648,300 | 0 |
| 28-Feb-2023 | 29,200.00 | 30,150.00 | 27,750.00 | 27,900.00 | 29,878,100 | 0 |
| 27-Feb-2023 | 25,025.00 | 25,200.00 | 24,900.00 | 25,175.00 | 2,847,000 | 0 |
| 24-Feb-2023 | 24,900.00 | 25,200.00 | 24,800.00 | 24,950.00 | 2,816,700 | 0 |
| 23-Feb-2023 | 24,475.00 | 24,900.00 | 24,375.00 | 24,700.00 | 3,322,100 | 0 |
| 22-Feb-2023 | 24,250.00 | 24,400.00 | 24,050.00 | 24,325.00 | 1,693,300 | 0 |
| 21-Feb-2023 | 24,300.00 | 24,400.00 | 24,000.00 | 24,000.00 | 1,748,900 | 0 |
| 20-Feb-2023 | 24,525.00 | 24,525.00 | 24,000.00 | 24,300.00 | 3,973,800 | 0 |
| 17-Feb-2023 | 24,575.00 | 24,650.00 | 24,350.00 | 24,625.00 | 2,096,000 | 0 |
| 16-Feb-2023 | 24,900.00 | 24,975.00 | 24,550.00 | 24,650.00 | 1,589,400 | 0 |
| 15-Feb-2023 | 24,775.00 | 25,200.00 | 24,525.00 | 24,875.00 | 3,127,800 | 0 |
| 14-Feb-2023 | 24,650.00 | 24,750.00 | 24,450.00 | 24,750.00 | 2,998,800 | 0 |
| 13-Feb-2023 | 24,800.00 | 24,875.00 | 24,450.00 | 24,625.00 | 3,348,900 | 0 |
| 10-Feb-2023 | 24,225.00 | 24,600.00 | 24,200.00 | 24,500.00 | 6,881,200 | 0 |
| 09-Feb-2023 | 24,575.00 | 24,925.00 | 24,500.00 | 24,500.00 | 4,136,400 | 0 |
| 08-Feb-2023 | 25,100.00 | 25,275.00 | 24,650.00 | 24,800.00 | 4,216,900 | 0 |
| 07-Feb-2023 | 24,425.00 | 25,375.00 | 24,300.00 | 24,900.00 | 10,437,600 | 0 |
| 06-Feb-2023 | 24,000.00 | 24,225.00 | 23,800.00 | 23,925.00 | 6,157,800 | 0 |
| 03-Feb-2023 | 24,175.00 | 24,350.00 | 23,950.00 | 24,000.00 | 6,136,300 | 0 |
| 02-Feb-2023 | 24,725.00 | 25,000.00 | 24,100.00 | 24,100.00 | 9,902,000 | 0 |
| 01-Feb-2023 | 24,600.00 | 25,025.00 | 24,575.00 | 24,725.00 | 3,148,400 | 0 |
| 31-Jan-2023 | 25,200.00 | 25,350.00 | 24,550.00 | 24,550.00 | 9,282,300 | 0 |
| 30-Jan-2023 | 25,275.00 | 25,775.00 | 24,950.00 | 25,250.00 | 4,871,700 | 0 |
| 27-Jan-2023 | 25,275.00 | 25,800.00 | 25,275.00 | 25,575.00 | 6,364,500 | 0 |
| 26-Jan-2023 | 25,900.00 | 25,900.00 | 25,250.00 | 25,250.00 | 6,387,400 | 0 |
| 25-Jan-2023 | 26,125.00 | 26,125.00 | 25,725.00 | 26,050.00 | 2,769,700 | 0 |
| 24-Jan-2023 | 26,775.00 | 26,925.00 | 26,025.00 | 26,125.00 | 2,635,200 | 0 |
| 20-Jan-2023 | 26,350.00 | 26,775.00 | 25,950.00 | 26,775.00 | 6,563,600 | 0 |
| 19-Jan-2023 | 24,650.00 | 26,275.00 | 24,600.00 | 26,250.00 | 7,470,900 | 0 |
| 18-Jan-2023 | 24,300.00 | 24,750.00 | 24,275.00 | 24,750.00 | 5,610,800 | 0 |
| 17-Jan-2023 | 24,225.00 | 24,600.00 | 24,225.00 | 24,325.00 | 6,142,400 | 0 |
| 16-Jan-2023 | 24,175.00 | 24,350.00 | 24,100.00 | 24,225.00 | 3,296,800 | 0 |
| 13-Jan-2023 | 25,000.00 | 25,025.00 | 24,025.00 | 24,150.00 | 5,715,600 | 0 |
| 12-Jan-2023 | 24,900.00 | 25,125.00 | 24,800.00 | 24,950.00 | 3,982,700 | 0 |
| 11-Jan-2023 | 24,725.00 | 25,075.00 | 24,400.00 | 25,075.00 | 3,983,300 | 0 |
| 10-Jan-2023 | 24,575.00 | 25,250.00 | 24,300.00 | 24,950.00 | 5,253,000 | 0 |
| 09-Jan-2023 | 25,000.00 | 25,200.00 | 24,275.00 | 24,700.00 | 4,614,600 | 0 |
| 06-Jan-2023 | 24,825.00 | 25,200.00 | 24,500.00 | 24,975.00 | 3,662,700 | 0 |
| 05-Jan-2023 | 24,025.00 | 24,900.00 | 23,600.00 | 24,675.00 | 10,800,300 | 0 |
| 04-Jan-2023 | 25,900.00 | 26,000.00 | 24,150.00 | 24,150.00 | 8,118,200 | 0 |
| 03-Jan-2023 | 25,850.00 | 26,000.00 | 25,700.00 | 25,900.00 | 2,217,400 | 0 |
| 02-Jan-2023 | 26,100.00 | 26,150.00 | 25,800.00 | 25,800.00 | 1,202,600 | 0 |