| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 75.00 | 75.00 | 65.00 | 68.00 | 126,154,100 | 0 |
| 07-Jun-2023 | 65.00 | 77.00 | 65.00 | 74.00 | 215,068,200 | 0 |
| 06-Jun-2023 | 62.00 | 67.00 | 62.00 | 65.00 | 23,097,700 | 0 |
| 05-Jun-2023 | 62.00 | 63.00 | 57.00 | 62.00 | 9,364,100 | 0 |
| 31-May-2023 | 66.00 | 66.00 | 62.00 | 63.00 | 20,131,400 | 0 |
| 30-May-2023 | 66.00 | 67.00 | 65.00 | 66.00 | 5,293,300 | 0 |
| 29-May-2023 | 66.00 | 68.00 | 64.00 | 66.00 | 11,429,300 | 0 |
| 26-May-2023 | 69.00 | 69.00 | 66.00 | 66.00 | 2,821,300 | 0 |
| 25-May-2023 | 70.00 | 70.00 | 66.00 | 68.00 | 13,740,300 | 0 |
| 24-May-2023 | 65.00 | 71.00 | 64.00 | 69.00 | 28,618,400 | 0 |
| 23-May-2023 | 62.00 | 67.00 | 62.00 | 65.00 | 18,750,600 | 0 |
| 22-May-2023 | 67.00 | 70.00 | 66.00 | 66.00 | 8,036,400 | 0 |
| 19-May-2023 | 68.00 | 69.00 | 65.00 | 66.00 | 15,091,800 | 0 |
| 17-May-2023 | 70.00 | 71.00 | 67.00 | 68.00 | 14,907,400 | 0 |
| 16-May-2023 | 72.00 | 74.00 | 68.00 | 70.00 | 37,459,400 | 0 |
| 15-May-2023 | 74.00 | 77.00 | 72.00 | 73.00 | 37,873,700 | 0 |
| 12-May-2023 | 76.00 | 77.00 | 71.00 | 73.00 | 26,428,500 | 0 |
| 11-May-2023 | 77.00 | 81.00 | 75.00 | 76.00 | 41,653,000 | 0 |
| 10-May-2023 | 77.00 | 79.00 | 76.00 | 77.00 | 11,330,100 | 0 |
| 09-May-2023 | 75.00 | 78.00 | 74.00 | 76.00 | 19,909,000 | 0 |
| 08-May-2023 | 75.00 | 76.00 | 73.00 | 75.00 | 9,088,300 | 0 |
| 05-May-2023 | 71.00 | 76.00 | 71.00 | 74.00 | 10,051,100 | 0 |
| 04-May-2023 | 71.00 | 76.00 | 71.00 | 73.00 | 11,148,900 | 0 |
| 03-May-2023 | 80.00 | 81.00 | 75.00 | 75.00 | 35,268,100 | 0 |
| 02-May-2023 | 80.00 | 85.00 | 79.00 | 80.00 | 47,250,400 | 0 |
| 28-Apr-2023 | 82.00 | 83.00 | 76.00 | 80.00 | 27,505,500 | 0 |
| 27-Apr-2023 | 83.00 | 83.00 | 79.00 | 81.00 | 27,658,300 | 0 |
| 26-Apr-2023 | 77.00 | 88.00 | 75.00 | 82.00 | 109,132,600 | 0 |
| 18-Apr-2023 | 67.00 | 82.00 | 67.00 | 75.00 | 71,963,900 | 0 |
| 17-Apr-2023 | 73.00 | 78.00 | 72.00 | 72.00 | 89,846,100 | 0 |
| 14-Apr-2023 | 78.00 | 87.00 | 75.00 | 77.00 | 61,018,200 | 0 |
| 13-Apr-2023 | 82.00 | 82.00 | 76.00 | 76.00 | 20,269,400 | 0 |
| 12-Apr-2023 | 84.00 | 87.00 | 79.00 | 81.00 | 11,825,700 | 0 |
| 11-Apr-2023 | 82.00 | 86.00 | 82.00 | 83.00 | 11,054,200 | 0 |
| 10-Apr-2023 | 89.00 | 89.00 | 82.00 | 82.00 | 32,884,500 | 0 |
| 06-Apr-2023 | 93.00 | 98.00 | 88.00 | 88.00 | 57,122,200 | 0 |
| 05-Apr-2023 | 97.00 | 97.00 | 92.00 | 92.00 | 16,602,300 | 0 |
| 04-Apr-2023 | 94.00 | 96.00 | 92.00 | 95.00 | 21,125,400 | 0 |
| 03-Apr-2023 | 97.00 | 98.00 | 91.00 | 93.00 | 35,771,000 | 0 |
| 31-Mar-2023 | 102.00 | 105.00 | 97.00 | 97.00 | 50,652,500 | 0 |
| 30-Mar-2023 | 94.00 | 108.00 | 93.00 | 101.00 | 168,561,300 | 0 |
| 29-Mar-2023 | 88.00 | 102.00 | 86.00 | 93.00 | 127,661,300 | 0 |
| 28-Mar-2023 | 88.00 | 93.00 | 82.00 | 87.00 | 71,481,200 | 0 |
| 27-Mar-2023 | 71.00 | 94.00 | 70.00 | 87.00 | 170,400,800 | 0 |
| 24-Mar-2023 | 72.00 | 74.00 | 71.00 | 71.00 | 16,376,400 | 0 |
| 21-Mar-2023 | 73.00 | 77.00 | 71.00 | 71.00 | 12,973,200 | 0 |
| 20-Mar-2023 | 78.00 | 80.00 | 73.00 | 74.00 | 17,088,000 | 0 |
| 17-Mar-2023 | 71.00 | 88.00 | 71.00 | 78.00 | 106,182,900 | 0 |
| 16-Mar-2023 | 76.00 | 80.00 | 76.00 | 76.00 | 34,099,800 | 0 |
| 15-Mar-2023 | 87.00 | 87.00 | 81.00 | 81.00 | 1,922,200 | 0 |
| 14-Mar-2023 | 91.00 | 92.00 | 87.00 | 87.00 | 10,708,500 | 0 |
| 13-Mar-2023 | 93.00 | 99.00 | 93.00 | 93.00 | 13,768,000 | 0 |
| 10-Mar-2023 | 103.00 | 106.00 | 99.00 | 99.00 | 36,808,800 | 0 |
| 09-Mar-2023 | 103.00 | 112.00 | 100.00 | 106.00 | 35,642,700 | 0 |
| 08-Mar-2023 | 110.00 | 115.00 | 107.00 | 107.00 | 43,339,700 | 0 |
| 07-Mar-2023 | 120.00 | 125.00 | 115.00 | 115.00 | 30,880,800 | 0 |
| 06-Mar-2023 | 120.00 | 124.00 | 120.00 | 123.00 | 6,264,800 | 0 |
| 03-Mar-2023 | 122.00 | 124.00 | 121.00 | 122.00 | 6,524,100 | 0 |
| 02-Mar-2023 | 121.00 | 123.00 | 120.00 | 122.00 | 7,944,700 | 0 |
| 01-Mar-2023 | 122.00 | 123.00 | 121.00 | 121.00 | 7,180,000 | 0 |
| 28-Feb-2023 | 123.00 | 126.00 | 122.00 | 122.00 | 9,158,200 | 0 |
| 27-Feb-2023 | 122.00 | 124.00 | 122.00 | 123.00 | 4,914,900 | 0 |
| 24-Feb-2023 | 123.00 | 125.00 | 122.00 | 123.00 | 5,772,100 | 0 |
| 23-Feb-2023 | 126.00 | 126.00 | 122.00 | 122.00 | 8,925,800 | 0 |
| 22-Feb-2023 | 126.00 | 130.00 | 124.00 | 124.00 | 27,632,400 | 0 |
| 21-Feb-2023 | 128.00 | 128.00 | 124.00 | 125.00 | 12,905,700 | 0 |
| 20-Feb-2023 | 122.00 | 130.00 | 122.00 | 127.00 | 10,048,200 | 0 |
| 17-Feb-2023 | 135.00 | 137.00 | 127.00 | 130.00 | 26,342,000 | 0 |
| 16-Feb-2023 | 127.00 | 141.00 | 127.00 | 134.00 | 124,622,000 | 0 |
| 15-Feb-2023 | 128.00 | 129.00 | 126.00 | 127.00 | 4,895,200 | 0 |
| 14-Feb-2023 | 130.00 | 130.00 | 126.00 | 128.00 | 4,551,900 | 0 |
| 13-Feb-2023 | 126.00 | 130.00 | 124.00 | 129.00 | 13,903,700 | 0 |
| 10-Feb-2023 | 128.00 | 129.00 | 123.00 | 125.00 | 8,021,500 | 0 |
| 09-Feb-2023 | 127.00 | 130.00 | 126.00 | 127.00 | 11,639,500 | 0 |
| 08-Feb-2023 | 127.00 | 128.00 | 126.00 | 126.00 | 5,636,300 | 0 |
| 07-Feb-2023 | 128.00 | 131.00 | 126.00 | 126.00 | 15,114,200 | 0 |
| 06-Feb-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 6,793,800 | 0 |
| 03-Feb-2023 | 130.00 | 134.00 | 128.00 | 129.00 | 11,992,200 | 0 |
| 02-Feb-2023 | 126.00 | 133.00 | 126.00 | 129.00 | 32,036,400 | 0 |
| 01-Feb-2023 | 127.00 | 128.00 | 125.00 | 125.00 | 5,846,400 | 0 |
| 31-Jan-2023 | 120.00 | 130.00 | 120.00 | 127.00 | 15,031,700 | 0 |
| 30-Jan-2023 | 137.00 | 137.00 | 127.00 | 128.00 | 38,643,200 | 0 |
| 27-Jan-2023 | 138.00 | 140.00 | 134.00 | 135.00 | 15,877,900 | 0 |
| 26-Jan-2023 | 136.00 | 143.00 | 136.00 | 138.00 | 41,676,300 | 0 |
| 25-Jan-2023 | 134.00 | 137.00 | 133.00 | 136.00 | 7,757,600 | 0 |
| 24-Jan-2023 | 134.00 | 137.00 | 132.00 | 134.00 | 11,416,300 | 0 |
| 20-Jan-2023 | 136.00 | 143.00 | 134.00 | 134.00 | 71,375,900 | 0 |
| 19-Jan-2023 | 133.00 | 136.00 | 131.00 | 136.00 | 6,945,200 | 0 |
| 18-Jan-2023 | 135.00 | 135.00 | 130.00 | 133.00 | 11,128,000 | 0 |
| 17-Jan-2023 | 133.00 | 137.00 | 131.00 | 135.00 | 18,492,400 | 0 |
| 16-Jan-2023 | 128.00 | 135.00 | 128.00 | 133.00 | 23,028,300 | 0 |
| 13-Jan-2023 | 126.00 | 128.00 | 123.00 | 128.00 | 10,055,800 | 0 |
| 12-Jan-2023 | 122.00 | 128.00 | 121.00 | 124.00 | 12,159,900 | 0 |
| 11-Jan-2023 | 122.00 | 124.00 | 120.00 | 121.00 | 9,460,400 | 0 |
| 10-Jan-2023 | 128.00 | 128.00 | 120.00 | 120.00 | 9,502,900 | 0 |
| 09-Jan-2023 | 127.00 | 129.00 | 125.00 | 126.00 | 8,369,200 | 0 |
| 06-Jan-2023 | 127.00 | 129.00 | 123.00 | 126.00 | 8,365,100 | 0 |
| 05-Jan-2023 | 137.00 | 137.00 | 126.00 | 127.00 | 33,018,600 | 0 |
| 04-Jan-2023 | 138.00 | 138.00 | 132.00 | 135.00 | 12,874,200 | 0 |
| 03-Jan-2023 | 130.00 | 138.00 | 130.00 | 136.00 | 47,960,500 | 0 |