| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 4,470.00 | 4,570.00 | 4,460.00 | 4,570.00 | 30,637,600 | 0 |
| 06-Jun-2023 | 4,500.00 | 4,510.00 | 4,440.00 | 4,460.00 | 6,400,200 | 0 |
| 05-Jun-2023 | 4,530.00 | 4,550.00 | 4,460.00 | 4,500.00 | 14,140,400 | 0 |
| 31-May-2023 | 4,540.00 | 4,580.00 | 4,500.00 | 4,530.00 | 221,662,700 | 0 |
| 30-May-2023 | 4,550.00 | 4,600.00 | 4,510.00 | 4,540.00 | 14,103,700 | 0 |
| 29-May-2023 | 4,400.00 | 4,550.00 | 4,380.00 | 4,550.00 | 26,644,200 | 0 |
| 26-May-2023 | 4,410.00 | 4,430.00 | 4,380.00 | 4,380.00 | 8,749,200 | 0 |
| 25-May-2023 | 4,410.00 | 4,450.00 | 4,370.00 | 4,410.00 | 16,244,400 | 0 |
| 24-May-2023 | 4,450.00 | 4,450.00 | 4,390.00 | 4,410.00 | 0 | 0 |
| 23-May-2023 | 4,420.00 | 4,480.00 | 4,420.00 | 4,450.00 | 15,329,600 | 0 |
| 22-May-2023 | 4,430.00 | 4,480.00 | 4,390.00 | 4,420.00 | 10,990,800 | 0 |
| 19-May-2023 | 4,460.00 | 4,500.00 | 4,430.00 | 4,430.00 | 10,102,700 | 0 |
| 17-May-2023 | 4,500.00 | 4,510.00 | 4,420.00 | 4,460.00 | 8,527,400 | 0 |
| 16-May-2023 | 4,500.00 | 4,510.00 | 4,460.00 | 4,510.00 | 6,163,000 | 0 |
| 15-May-2023 | 4,450.00 | 4,530.00 | 4,400.00 | 4,500.00 | 17,448,600 | 0 |
| 12-May-2023 | 4,430.00 | 4,430.00 | 4,370.00 | 4,400.00 | 7,003,400 | 0 |
| 11-May-2023 | 4,500.00 | 4,500.00 | 4,370.00 | 4,430.00 | 10,646,000 | 0 |
| 10-May-2023 | 4,420.00 | 4,500.00 | 4,400.00 | 4,500.00 | 12,468,600 | 0 |
| 09-May-2023 | 4,470.00 | 4,470.00 | 4,360.00 | 4,390.00 | 13,264,100 | 0 |
| 08-May-2023 | 4,480.00 | 4,490.00 | 4,430.00 | 4,470.00 | 8,305,100 | 0 |
| 05-May-2023 | 4,450.00 | 4,490.00 | 4,390.00 | 4,490.00 | 19,170,300 | 0 |
| 04-May-2023 | 4,400.00 | 4,480.00 | 4,400.00 | 4,450.00 | 15,745,000 | 0 |
| 03-May-2023 | 4,400.00 | 4,420.00 | 4,350.00 | 4,400.00 | 18,996,600 | 0 |
| 02-May-2023 | 4,400.00 | 4,410.00 | 4,280.00 | 4,400.00 | 11,600,900 | 0 |
| 28-Apr-2023 | 4,400.00 | 4,440.00 | 4,360.00 | 4,400.00 | 14,421,200 | 0 |
| 27-Apr-2023 | 4,150.00 | 4,470.00 | 4,150.00 | 4,400.00 | 65,436,100 | 0 |
| 26-Apr-2023 | 4,090.00 | 4,100.00 | 3,960.00 | 4,100.00 | 32,563,400 | 0 |
| 18-Apr-2023 | 4,130.00 | 4,150.00 | 4,090.00 | 4,090.00 | 8,436,800 | 0 |
| 17-Apr-2023 | 4,160.00 | 4,180.00 | 4,090.00 | 4,130.00 | 11,180,200 | 0 |
| 14-Apr-2023 | 4,120.00 | 4,220.00 | 4,120.00 | 4,150.00 | 20,757,900 | 0 |
| 13-Apr-2023 | 4,160.00 | 4,180.00 | 4,100.00 | 4,100.00 | 15,132,500 | 0 |
| 12-Apr-2023 | 4,210.00 | 4,220.00 | 4,180.00 | 4,190.00 | 12,391,300 | 0 |
| 11-Apr-2023 | 4,290.00 | 4,290.00 | 4,200.00 | 4,200.00 | 8,782,600 | 0 |
| 10-Apr-2023 | 4,250.00 | 4,290.00 | 4,230.00 | 4,290.00 | 5,001,000 | 0 |
| 06-Apr-2023 | 4,250.00 | 4,290.00 | 4,230.00 | 4,250.00 | 5,191,100 | 0 |
| 05-Apr-2023 | 4,290.00 | 4,320.00 | 4,250.00 | 4,250.00 | 7,687,900 | 0 |
| 04-Apr-2023 | 4,280.00 | 4,290.00 | 4,220.00 | 4,290.00 | 14,526,800 | 0 |
| 03-Apr-2023 | 4,350.00 | 4,350.00 | 4,250.00 | 4,290.00 | 8,983,700 | 0 |
| 31-Mar-2023 | 4,270.00 | 4,360.00 | 4,260.00 | 4,350.00 | 10,607,100 | 0 |
| 30-Mar-2023 | 4,360.00 | 4,370.00 | 4,260.00 | 4,260.00 | 5,407,700 | 0 |
| 29-Mar-2023 | 4,300.00 | 4,370.00 | 4,300.00 | 4,360.00 | 12,264,000 | 0 |
| 28-Mar-2023 | 4,290.00 | 4,320.00 | 4,280.00 | 4,300.00 | 5,785,600 | 0 |
| 27-Mar-2023 | 4,270.00 | 4,290.00 | 4,230.00 | 4,290.00 | 6,187,200 | 0 |
| 24-Mar-2023 | 4,370.00 | 4,370.00 | 4,240.00 | 4,270.00 | 16,680,100 | 0 |
| 21-Mar-2023 | 4,160.00 | 4,200.00 | 4,150.00 | 4,200.00 | 7,708,900 | 0 |
| 20-Mar-2023 | 4,160.00 | 4,170.00 | 4,100.00 | 4,160.00 | 3,705,900 | 0 |
| 17-Mar-2023 | 4,070.00 | 4,170.00 | 4,070.00 | 4,160.00 | 25,725,700 | 0 |
| 16-Mar-2023 | 4,100.00 | 4,120.00 | 4,040.00 | 4,070.00 | 9,016,800 | 0 |
| 15-Mar-2023 | 4,210.00 | 4,230.00 | 4,100.00 | 4,100.00 | 11,897,200 | 0 |
| 14-Mar-2023 | 4,140.00 | 4,240.00 | 4,130.00 | 4,210.00 | 20,377,200 | 0 |
| 13-Mar-2023 | 4,090.00 | 4,180.00 | 4,080.00 | 4,160.00 | 10,109,400 | 0 |
| 10-Mar-2023 | 4,100.00 | 4,140.00 | 4,080.00 | 4,110.00 | 6,405,200 | 0 |
| 09-Mar-2023 | 4,100.00 | 4,140.00 | 4,080.00 | 4,100.00 | 12,777,500 | 0 |
| 08-Mar-2023 | 4,080.00 | 4,120.00 | 4,060.00 | 4,100.00 | 9,159,100 | 0 |
| 07-Mar-2023 | 4,160.00 | 4,160.00 | 4,080.00 | 4,080.00 | 20,025,900 | 0 |
| 06-Mar-2023 | 4,080.00 | 4,190.00 | 4,070.00 | 4,170.00 | 18,877,200 | 0 |
| 03-Mar-2023 | 4,150.00 | 4,170.00 | 4,050.00 | 4,060.00 | 25,480,200 | 0 |
| 02-Mar-2023 | 4,160.00 | 4,220.00 | 4,150.00 | 4,150.00 | 18,391,700 | 0 |
| 01-Mar-2023 | 4,170.00 | 4,200.00 | 4,110.00 | 4,150.00 | 20,343,000 | 0 |
| 28-Feb-2023 | 4,300.00 | 4,320.00 | 4,180.00 | 4,180.00 | 56,167,600 | 0 |
| 27-Feb-2023 | 4,350.00 | 4,350.00 | 4,210.00 | 4,300.00 | 25,283,100 | 0 |
| 24-Feb-2023 | 4,400.00 | 4,440.00 | 4,350.00 | 4,350.00 | 13,276,600 | 0 |
| 23-Feb-2023 | 4,490.00 | 4,490.00 | 4,400.00 | 4,400.00 | 12,166,800 | 0 |
| 22-Feb-2023 | 4,490.00 | 4,490.00 | 4,380.00 | 4,480.00 | 17,514,500 | 0 |
| 21-Feb-2023 | 4,540.00 | 4,540.00 | 4,500.00 | 4,500.00 | 9,337,400 | 0 |
| 20-Feb-2023 | 4,520.00 | 4,560.00 | 4,500.00 | 4,540.00 | 6,671,700 | 0 |
| 17-Feb-2023 | 4,520.00 | 4,530.00 | 4,480.00 | 4,510.00 | 13,591,200 | 0 |
| 16-Feb-2023 | 4,550.00 | 4,560.00 | 4,510.00 | 4,520.00 | 7,598,500 | 0 |
| 15-Feb-2023 | 4,560.00 | 4,560.00 | 4,500.00 | 4,550.00 | 12,590,200 | 0 |
| 14-Feb-2023 | 4,520.00 | 4,570.00 | 4,520.00 | 4,560.00 | 15,661,400 | 0 |
| 13-Feb-2023 | 4,580.00 | 4,580.00 | 4,490.00 | 4,520.00 | 29,413,500 | 0 |
| 10-Feb-2023 | 4,770.00 | 4,770.00 | 4,580.00 | 4,580.00 | 80,984,400 | 0 |
| 09-Feb-2023 | 5,025.00 | 5,050.00 | 4,920.00 | 4,920.00 | 25,346,700 | 0 |
| 08-Feb-2023 | 4,860.00 | 5,025.00 | 4,810.00 | 5,025.00 | 28,304,900 | 0 |
| 07-Feb-2023 | 4,730.00 | 4,890.00 | 4,720.00 | 4,860.00 | 19,128,400 | 0 |
| 06-Feb-2023 | 4,690.00 | 4,730.00 | 4,660.00 | 4,730.00 | 5,956,100 | 0 |
| 03-Feb-2023 | 4,740.00 | 4,740.00 | 4,680.00 | 4,690.00 | 8,988,300 | 0 |
| 02-Feb-2023 | 4,630.00 | 4,740.00 | 4,630.00 | 4,730.00 | 23,504,300 | 0 |
| 01-Feb-2023 | 4,630.00 | 4,680.00 | 4,620.00 | 4,630.00 | 14,128,700 | 0 |
| 31-Jan-2023 | 4,760.00 | 4,760.00 | 4,660.00 | 4,660.00 | 26,752,500 | 0 |
| 30-Jan-2023 | 4,750.00 | 4,780.00 | 4,710.00 | 4,760.00 | 8,435,700 | 0 |
| 27-Jan-2023 | 4,800.00 | 4,820.00 | 4,750.00 | 4,750.00 | 12,410,500 | 0 |
| 26-Jan-2023 | 4,850.00 | 4,870.00 | 4,760.00 | 4,800.00 | 10,397,400 | 0 |
| 25-Jan-2023 | 4,830.00 | 4,860.00 | 4,810.00 | 4,850.00 | 6,010,000 | 0 |
| 24-Jan-2023 | 4,810.00 | 4,850.00 | 4,790.00 | 4,830.00 | 9,638,600 | 0 |
| 20-Jan-2023 | 4,800.00 | 4,830.00 | 4,760.00 | 4,810.00 | 6,893,400 | 0 |
| 19-Jan-2023 | 4,800.00 | 4,830.00 | 4,770.00 | 4,800.00 | 7,752,900 | 0 |
| 18-Jan-2023 | 4,760.00 | 4,800.00 | 4,720.00 | 4,800.00 | 5,977,900 | 0 |
| 17-Jan-2023 | 4,770.00 | 4,800.00 | 4,720.00 | 4,760.00 | 12,333,700 | 0 |
| 16-Jan-2023 | 4,790.00 | 4,800.00 | 4,750.00 | 4,770.00 | 6,778,300 | 0 |
| 13-Jan-2023 | 4,750.00 | 4,790.00 | 4,720.00 | 4,790.00 | 7,554,200 | 0 |
| 12-Jan-2023 | 4,700.00 | 4,760.00 | 4,660.00 | 4,760.00 | 11,533,000 | 0 |
| 11-Jan-2023 | 4,680.00 | 4,700.00 | 4,640.00 | 4,700.00 | 5,806,200 | 0 |
| 10-Jan-2023 | 4,760.00 | 4,770.00 | 4,660.00 | 4,690.00 | 13,402,300 | 0 |
| 09-Jan-2023 | 4,760.00 | 4,770.00 | 4,690.00 | 4,760.00 | 7,932,200 | 0 |
| 06-Jan-2023 | 4,720.00 | 4,760.00 | 4,670.00 | 4,760.00 | 8,390,300 | 0 |
| 05-Jan-2023 | 4,650.00 | 4,730.00 | 4,600.00 | 4,730.00 | 12,524,500 | 0 |
| 04-Jan-2023 | 4,610.00 | 4,690.00 | 4,610.00 | 4,640.00 | 6,705,200 | 0 |
| 03-Jan-2023 | 4,600.00 | 4,650.00 | 4,570.00 | 4,600.00 | 10,663,500 | 0 |
| 02-Jan-2023 | 4,700.00 | 4,700.00 | 4,610.00 | 4,620.00 | 4,266,600 | 0 |