| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 5,600.00 | 5,700.00 | 5,550.00 | 5,600.00 | 1,173,600 | 0 |
| 05-Jun-2023 | 5,700.00 | 5,800.00 | 5,500.00 | 5,550.00 | 1,817,500 | 0 |
| 31-May-2023 | 5,625.00 | 5,800.00 | 5,600.00 | 5,700.00 | 1,348,300 | 0 |
| 30-May-2023 | 5,675.00 | 5,675.00 | 5,600.00 | 5,650.00 | 901,500 | 0 |
| 29-May-2023 | 5,550.00 | 5,675.00 | 5,550.00 | 5,675.00 | 1,212,700 | 0 |
| 26-May-2023 | 5,675.00 | 5,700.00 | 5,550.00 | 5,550.00 | 1,034,800 | 0 |
| 25-May-2023 | 5,550.00 | 5,700.00 | 5,525.00 | 5,675.00 | 1,418,200 | 0 |
| 24-May-2023 | 5,675.00 | 5,750.00 | 5,575.00 | 5,600.00 | 995,500 | 0 |
| 23-May-2023 | 5,475.00 | 5,775.00 | 5,425.00 | 5,650.00 | 1,521,200 | 0 |
| 22-May-2023 | 5,475.00 | 5,525.00 | 5,425.00 | 5,475.00 | 1,502,000 | 0 |
| 19-May-2023 | 5,550.00 | 5,575.00 | 5,475.00 | 5,500.00 | 1,115,400 | 0 |
| 17-May-2023 | 5,450.00 | 5,575.00 | 5,450.00 | 5,500.00 | 999,500 | 0 |
| 16-May-2023 | 5,675.00 | 5,675.00 | 5,400.00 | 5,475.00 | 1,141,700 | 0 |
| 15-May-2023 | 5,625.00 | 5,675.00 | 5,450.00 | 5,675.00 | 1,077,900 | 0 |
| 12-May-2023 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 963,200 | 0 |
| 11-May-2023 | 5,550.00 | 5,600.00 | 5,450.00 | 5,550.00 | 1,705,300 | 0 |
| 10-May-2023 | 5,525.00 | 5,575.00 | 5,400.00 | 5,550.00 | 1,233,400 | 0 |
| 09-May-2023 | 5,400.00 | 5,525.00 | 5,300.00 | 5,500.00 | 1,354,200 | 0 |
| 08-May-2023 | 5,350.00 | 5,500.00 | 5,250.00 | 5,400.00 | 1,445,800 | 0 |
| 05-May-2023 | 5,300.00 | 5,400.00 | 5,250.00 | 5,300.00 | 1,362,100 | 0 |
| 04-May-2023 | 5,425.00 | 5,450.00 | 5,275.00 | 5,300.00 | 1,487,800 | 0 |
| 03-May-2023 | 5,575.00 | 5,575.00 | 5,400.00 | 5,425.00 | 1,099,100 | 0 |
| 02-May-2023 | 5,800.00 | 5,850.00 | 5,500.00 | 5,600.00 | 1,967,300 | 0 |
| 28-Apr-2023 | 5,925.00 | 5,950.00 | 5,750.00 | 5,875.00 | 1,506,900 | 0 |
| 27-Apr-2023 | 5,950.00 | 6,025.00 | 5,750.00 | 5,900.00 | 1,603,500 | 0 |
| 26-Apr-2023 | 5,900.00 | 6,025.00 | 5,900.00 | 5,950.00 | 1,771,200 | 0 |
| 18-Apr-2023 | 5,850.00 | 6,000.00 | 5,825.00 | 5,900.00 | 1,406,200 | 0 |
| 17-Apr-2023 | 5,800.00 | 5,950.00 | 5,800.00 | 5,850.00 | 1,133,900 | 0 |
| 14-Apr-2023 | 5,850.00 | 5,900.00 | 5,750.00 | 5,775.00 | 1,343,600 | 0 |
| 13-Apr-2023 | 5,675.00 | 5,900.00 | 5,625.00 | 5,850.00 | 1,461,000 | 0 |
| 12-Apr-2023 | 5,675.00 | 5,750.00 | 5,575.00 | 5,675.00 | 1,071,400 | 0 |
| 11-Apr-2023 | 5,575.00 | 5,750.00 | 5,575.00 | 5,675.00 | 944,300 | 0 |
| 10-Apr-2023 | 5,600.00 | 5,675.00 | 5,525.00 | 5,525.00 | 1,143,200 | 0 |
| 06-Apr-2023 | 5,675.00 | 5,675.00 | 5,525.00 | 5,550.00 | 1,193,800 | 0 |
| 05-Apr-2023 | 5,750.00 | 5,800.00 | 5,575.00 | 5,675.00 | 1,158,100 | 0 |
| 04-Apr-2023 | 5,600.00 | 5,850.00 | 5,575.00 | 5,750.00 | 1,168,300 | 0 |
| 03-Apr-2023 | 5,675.00 | 5,850.00 | 5,575.00 | 5,575.00 | 1,279,800 | 0 |
| 31-Mar-2023 | 5,625.00 | 5,875.00 | 5,600.00 | 5,875.00 | 1,327,800 | 0 |
| 30-Mar-2023 | 5,550.00 | 5,750.00 | 5,550.00 | 5,625.00 | 1,299,800 | 0 |
| 29-Mar-2023 | 5,600.00 | 5,700.00 | 5,500.00 | 5,525.00 | 761,200 | 0 |
| 28-Mar-2023 | 5,825.00 | 5,825.00 | 5,575.00 | 5,575.00 | 1,245,200 | 0 |
| 27-Mar-2023 | 5,850.00 | 5,875.00 | 5,700.00 | 5,800.00 | 995,200 | 0 |
| 24-Mar-2023 | 5,600.00 | 5,900.00 | 5,600.00 | 5,850.00 | 1,419,200 | 0 |
| 21-Mar-2023 | 5,575.00 | 5,850.00 | 5,550.00 | 5,650.00 | 1,296,200 | 0 |
| 20-Mar-2023 | 5,575.00 | 5,625.00 | 5,550.00 | 5,575.00 | 997,100 | 0 |
| 17-Mar-2023 | 5,375.00 | 5,625.00 | 5,350.00 | 5,575.00 | 1,424,400 | 0 |
| 16-Mar-2023 | 5,525.00 | 5,525.00 | 5,350.00 | 5,350.00 | 590,500 | 0 |
| 15-Mar-2023 | 5,525.00 | 5,600.00 | 5,500.00 | 5,550.00 | 1,004,500 | 0 |
| 14-Mar-2023 | 5,600.00 | 5,625.00 | 5,475.00 | 5,525.00 | 1,112,500 | 0 |
| 13-Mar-2023 | 5,775.00 | 5,775.00 | 5,525.00 | 5,600.00 | 1,110,700 | 0 |
| 10-Mar-2023 | 5,775.00 | 5,800.00 | 5,650.00 | 5,775.00 | 1,170,500 | 0 |
| 09-Mar-2023 | 5,650.00 | 5,800.00 | 5,625.00 | 5,775.00 | 978,400 | 0 |
| 08-Mar-2023 | 5,525.00 | 5,700.00 | 5,475.00 | 5,650.00 | 916,800 | 0 |
| 07-Mar-2023 | 5,675.00 | 5,700.00 | 5,525.00 | 5,525.00 | 1,079,300 | 0 |
| 06-Mar-2023 | 5,950.00 | 5,950.00 | 5,650.00 | 5,675.00 | 1,258,300 | 0 |
| 03-Mar-2023 | 5,875.00 | 5,975.00 | 5,800.00 | 5,900.00 | 1,256,100 | 0 |
| 02-Mar-2023 | 5,800.00 | 5,875.00 | 5,700.00 | 5,875.00 | 1,231,500 | 0 |
| 01-Mar-2023 | 5,900.00 | 5,900.00 | 5,750.00 | 5,800.00 | 978,500 | 0 |
| 28-Feb-2023 | 6,025.00 | 6,075.00 | 5,750.00 | 5,850.00 | 1,150,200 | 0 |
| 27-Feb-2023 | 6,150.00 | 6,150.00 | 5,950.00 | 6,025.00 | 964,400 | 0 |
| 24-Feb-2023 | 6,100.00 | 6,175.00 | 5,900.00 | 6,150.00 | 1,451,400 | 0 |
| 23-Feb-2023 | 5,925.00 | 6,100.00 | 5,900.00 | 6,100.00 | 1,102,400 | 0 |
| 22-Feb-2023 | 6,000.00 | 6,025.00 | 5,875.00 | 5,925.00 | 1,303,900 | 0 |
| 21-Feb-2023 | 5,975.00 | 6,000.00 | 5,800.00 | 6,000.00 | 1,126,600 | 0 |
| 20-Feb-2023 | 5,950.00 | 6,000.00 | 5,700.00 | 6,000.00 | 1,156,100 | 0 |
| 17-Feb-2023 | 5,700.00 | 5,975.00 | 5,700.00 | 5,950.00 | 1,679,900 | 0 |
| 16-Feb-2023 | 5,675.00 | 5,750.00 | 5,625.00 | 5,700.00 | 1,114,700 | 0 |
| 15-Feb-2023 | 5,900.00 | 5,900.00 | 5,650.00 | 5,700.00 | 891,800 | 0 |
| 14-Feb-2023 | 5,825.00 | 5,875.00 | 5,750.00 | 5,800.00 | 983,700 | 0 |
| 13-Feb-2023 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 967,200 | 0 |
| 10-Feb-2023 | 5,950.00 | 5,975.00 | 5,800.00 | 5,900.00 | 998,700 | 0 |
| 09-Feb-2023 | 5,700.00 | 6,000.00 | 5,625.00 | 5,950.00 | 1,304,700 | 0 |
| 08-Feb-2023 | 5,575.00 | 5,750.00 | 5,550.00 | 5,650.00 | 1,120,500 | 0 |
| 07-Feb-2023 | 5,375.00 | 5,600.00 | 5,375.00 | 5,600.00 | 1,243,100 | 0 |
| 06-Feb-2023 | 5,600.00 | 5,625.00 | 5,325.00 | 5,325.00 | 1,547,700 | 0 |
| 03-Feb-2023 | 5,575.00 | 5,725.00 | 5,525.00 | 5,600.00 | 1,259,000 | 0 |
| 02-Feb-2023 | 5,625.00 | 5,625.00 | 5,550.00 | 5,575.00 | 1,024,600 | 0 |
| 01-Feb-2023 | 5,400.00 | 5,625.00 | 5,375.00 | 5,600.00 | 1,156,200 | 0 |
| 31-Jan-2023 | 5,400.00 | 5,475.00 | 5,275.00 | 5,400.00 | 1,904,100 | 0 |
| 30-Jan-2023 | 5,400.00 | 5,475.00 | 5,250.00 | 5,400.00 | 1,332,900 | 0 |
| 27-Jan-2023 | 5,550.00 | 5,550.00 | 5,300.00 | 5,400.00 | 1,159,500 | 0 |
| 26-Jan-2023 | 5,475.00 | 5,550.00 | 5,375.00 | 5,450.00 | 1,288,700 | 0 |
| 25-Jan-2023 | 5,625.00 | 5,625.00 | 5,425.00 | 5,450.00 | 1,539,100 | 0 |
| 24-Jan-2023 | 6,025.00 | 6,025.00 | 5,625.00 | 5,625.00 | 2,363,600 | 0 |
| 20-Jan-2023 | 5,925.00 | 6,125.00 | 5,900.00 | 6,025.00 | 1,199,600 | 0 |
| 19-Jan-2023 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 1,154,300 | 0 |
| 18-Jan-2023 | 6,000.00 | 6,075.00 | 5,700.00 | 5,900.00 | 1,545,400 | 0 |
| 17-Jan-2023 | 5,700.00 | 6,100.00 | 5,550.00 | 6,000.00 | 2,603,800 | 0 |
| 16-Jan-2023 | 5,550.00 | 5,700.00 | 5,425.00 | 5,700.00 | 1,049,100 | 0 |
| 13-Jan-2023 | 5,600.00 | 5,700.00 | 5,425.00 | 5,525.00 | 995,700 | 0 |
| 12-Jan-2023 | 5,350.00 | 5,700.00 | 5,300.00 | 5,650.00 | 1,444,700 | 0 |
| 11-Jan-2023 | 5,600.00 | 5,675.00 | 5,350.00 | 5,350.00 | 1,112,000 | 0 |
| 10-Jan-2023 | 5,625.00 | 5,625.00 | 5,400.00 | 5,550.00 | 670,500 | 0 |
| 09-Jan-2023 | 5,375.00 | 5,650.00 | 5,375.00 | 5,625.00 | 1,256,700 | 0 |
| 06-Jan-2023 | 5,300.00 | 5,500.00 | 5,200.00 | 5,375.00 | 1,432,300 | 0 |
| 05-Jan-2023 | 5,275.00 | 5,275.00 | 5,200.00 | 5,250.00 | 1,096,700 | 0 |
| 04-Jan-2023 | 5,375.00 | 5,475.00 | 5,250.00 | 5,275.00 | 1,807,500 | 0 |
| 03-Jan-2023 | 5,425.00 | 5,425.00 | 5,250.00 | 5,325.00 | 1,846,400 | 0 |
| 02-Jan-2023 | 5,575.00 | 5,575.00 | 5,375.00 | 5,425.00 | 1,350,600 | 0 |
| 30-Dec-2022 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 1,654,200 | 0 |