| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 64.00 | 66.00 | 63.00 | 65.00 | 1,137,300 | 0 |
| 05-Jun-2023 | 60.00 | 67.00 | 60.00 | 64.00 | 2,171,500 | 0 |
| 31-May-2023 | 68.00 | 69.00 | 63.00 | 64.00 | 11,468,700 | 0 |
| 30-May-2023 | 69.00 | 70.00 | 67.00 | 67.00 | 1,969,600 | 0 |
| 29-May-2023 | 71.00 | 71.00 | 68.00 | 68.00 | 2,574,000 | 0 |
| 26-May-2023 | 72.00 | 73.00 | 70.00 | 70.00 | 1,485,100 | 0 |
| 25-May-2023 | 72.00 | 73.00 | 71.00 | 71.00 | 2,124,400 | 0 |
| 24-May-2023 | 71.00 | 74.00 | 70.00 | 71.00 | 6,402,000 | 0 |
| 23-May-2023 | 71.00 | 71.00 | 69.00 | 70.00 | 2,208,000 | 0 |
| 22-May-2023 | 73.00 | 73.00 | 70.00 | 71.00 | 2,379,300 | 0 |
| 19-May-2023 | 66.00 | 73.00 | 66.00 | 71.00 | 4,975,000 | 0 |
| 17-May-2023 | 67.00 | 72.00 | 67.00 | 69.00 | 8,248,600 | 0 |
| 16-May-2023 | 72.00 | 74.00 | 70.00 | 71.00 | 8,934,000 | 0 |
| 15-May-2023 | 70.00 | 78.00 | 70.00 | 73.00 | 14,076,400 | 0 |
| 12-May-2023 | 71.00 | 77.00 | 71.00 | 74.00 | 2,673,400 | 0 |
| 11-May-2023 | 78.00 | 82.00 | 74.00 | 76.00 | 27,778,900 | 0 |
| 10-May-2023 | 84.00 | 84.00 | 75.00 | 77.00 | 4,867,200 | 0 |
| 09-May-2023 | 76.00 | 77.00 | 74.00 | 76.00 | 3,003,500 | 0 |
| 08-May-2023 | 78.00 | 79.00 | 74.00 | 76.00 | 10,117,900 | 0 |
| 05-May-2023 | 77.00 | 91.00 | 77.00 | 77.00 | 47,948,500 | 0 |
| 04-May-2023 | 70.00 | 86.00 | 70.00 | 77.00 | 23,637,700 | 0 |
| 03-May-2023 | 73.00 | 82.00 | 73.00 | 75.00 | 5,960,600 | 0 |
| 02-May-2023 | 76.00 | 81.00 | 76.00 | 78.00 | 2,459,100 | 0 |
| 28-Apr-2023 | 78.00 | 83.00 | 78.00 | 81.00 | 4,275,300 | 0 |
| 27-Apr-2023 | 80.00 | 86.00 | 79.00 | 83.00 | 6,947,200 | 0 |
| 26-Apr-2023 | 84.00 | 85.00 | 82.00 | 82.00 | 1,990,100 | 0 |
| 18-Apr-2023 | 79.00 | 88.00 | 79.00 | 84.00 | 4,241,300 | 0 |
| 17-Apr-2023 | 85.00 | 86.00 | 83.00 | 84.00 | 3,420,400 | 0 |
| 14-Apr-2023 | 85.00 | 93.00 | 84.00 | 84.00 | 16,902,100 | 0 |
| 13-Apr-2023 | 87.00 | 90.00 | 83.00 | 87.00 | 12,667,800 | 0 |
| 12-Apr-2023 | 80.00 | 101.00 | 80.00 | 87.00 | 89,217,600 | 0 |
| 11-Apr-2023 | 79.00 | 83.00 | 79.00 | 82.00 | 5,900,400 | 0 |
| 10-Apr-2023 | 80.00 | 87.00 | 80.00 | 83.00 | 7,429,200 | 0 |
| 06-Apr-2023 | 83.00 | 90.00 | 83.00 | 85.00 | 39,612,700 | 0 |
| 05-Apr-2023 | 89.00 | 90.00 | 89.00 | 89.00 | 2,938,800 | 0 |
| 04-Apr-2023 | 102.00 | 110.00 | 95.00 | 95.00 | 19,836,600 | 0 |
| 03-Apr-2023 | 100.00 | 108.00 | 100.00 | 102.00 | 17,140,600 | 0 |
| 31-Mar-2023 | 128.00 | 128.00 | 107.00 | 107.00 | 33,595,500 | 0 |
| 30-Mar-2023 | 80.00 | 114.00 | 80.00 | 114.00 | 74,919,700 | 0 |
| 29-Mar-2023 | 80.00 | 88.00 | 80.00 | 85.00 | 811,200 | 0 |
| 28-Mar-2023 | 80.00 | 86.00 | 80.00 | 85.00 | 622,200 | 0 |
| 27-Mar-2023 | 80.00 | 96.00 | 80.00 | 86.00 | 2,825,400 | 0 |
| 24-Mar-2023 | 80.00 | 87.00 | 80.00 | 85.00 | 433,800 | 0 |
| 21-Mar-2023 | 80.00 | 88.00 | 80.00 | 85.00 | 588,900 | 0 |
| 20-Mar-2023 | 80.00 | 87.00 | 80.00 | 85.00 | 596,800 | 0 |
| 17-Mar-2023 | 80.00 | 86.00 | 80.00 | 85.00 | 880,800 | 0 |
| 16-Mar-2023 | 82.00 | 88.00 | 82.00 | 86.00 | 620,100 | 0 |
| 15-Mar-2023 | 89.00 | 89.00 | 85.00 | 87.00 | 1,425,400 | 0 |
| 14-Mar-2023 | 92.00 | 95.00 | 89.00 | 89.00 | 1,862,500 | 0 |
| 13-Mar-2023 | 100.00 | 102.00 | 94.00 | 95.00 | 2,766,600 | 0 |
| 10-Mar-2023 | 103.00 | 111.00 | 100.00 | 101.00 | 7,321,500 | 0 |
| 09-Mar-2023 | 97.00 | 105.00 | 97.00 | 103.00 | 617,100 | 0 |
| 08-Mar-2023 | 98.00 | 105.00 | 98.00 | 103.00 | 511,500 | 0 |
| 07-Mar-2023 | 100.00 | 105.00 | 100.00 | 105.00 | 2,780,300 | 0 |
| 06-Mar-2023 | 98.00 | 108.00 | 98.00 | 103.00 | 1,464,000 | 0 |
| 03-Mar-2023 | 97.00 | 105.00 | 97.00 | 104.00 | 971,500 | 0 |
| 02-Mar-2023 | 99.00 | 106.00 | 99.00 | 103.00 | 661,100 | 0 |
| 01-Mar-2023 | 97.00 | 105.00 | 97.00 | 104.00 | 1,433,200 | 0 |
| 28-Feb-2023 | 101.00 | 105.00 | 101.00 | 103.00 | 849,000 | 0 |
| 27-Feb-2023 | 101.00 | 107.00 | 101.00 | 104.00 | 540,500 | 0 |
| 24-Feb-2023 | 98.00 | 106.00 | 98.00 | 106.00 | 822,100 | 0 |
| 23-Feb-2023 | 104.00 | 107.00 | 104.00 | 105.00 | 696,500 | 0 |
| 22-Feb-2023 | 104.00 | 109.00 | 104.00 | 105.00 | 645,600 | 0 |
| 21-Feb-2023 | 104.00 | 109.00 | 104.00 | 107.00 | 1,595,800 | 0 |
| 20-Feb-2023 | 97.00 | 117.00 | 97.00 | 107.00 | 18,162,300 | 0 |
| 17-Feb-2023 | 98.00 | 106.00 | 98.00 | 103.00 | 724,200 | 0 |
| 16-Feb-2023 | 103.00 | 109.00 | 103.00 | 104.00 | 1,618,200 | 0 |
| 15-Feb-2023 | 109.00 | 110.00 | 108.00 | 109.00 | 1,266,000 | 0 |
| 14-Feb-2023 | 104.00 | 112.00 | 104.00 | 109.00 | 1,937,100 | 0 |
| 13-Feb-2023 | 103.00 | 115.00 | 103.00 | 110.00 | 1,600,100 | 0 |
| 10-Feb-2023 | 107.00 | 115.00 | 107.00 | 108.00 | 2,221,400 | 0 |
| 09-Feb-2023 | 112.00 | 117.00 | 112.00 | 114.00 | 1,315,100 | 0 |
| 08-Feb-2023 | 112.00 | 119.00 | 112.00 | 116.00 | 1,788,700 | 0 |
| 07-Feb-2023 | 112.00 | 120.00 | 112.00 | 119.00 | 3,720,600 | 0 |
| 06-Feb-2023 | 114.00 | 116.00 | 111.00 | 114.00 | 1,287,000 | 0 |
| 03-Feb-2023 | 118.00 | 118.00 | 111.00 | 114.00 | 2,073,500 | 0 |
| 02-Feb-2023 | 119.00 | 120.00 | 115.00 | 118.00 | 2,169,800 | 0 |
| 01-Feb-2023 | 118.00 | 123.00 | 113.00 | 118.00 | 5,864,100 | 0 |
| 31-Jan-2023 | 117.00 | 119.00 | 115.00 | 117.00 | 2,634,600 | 0 |
| 30-Jan-2023 | 119.00 | 120.00 | 116.00 | 117.00 | 2,212,000 | 0 |
| 27-Jan-2023 | 119.00 | 123.00 | 118.00 | 118.00 | 3,580,300 | 0 |
| 26-Jan-2023 | 119.00 | 121.00 | 117.00 | 118.00 | 3,368,000 | 0 |
| 25-Jan-2023 | 119.00 | 120.00 | 113.00 | 117.00 | 3,903,400 | 0 |
| 24-Jan-2023 | 128.00 | 128.00 | 119.00 | 119.00 | 12,264,800 | 0 |
| 20-Jan-2023 | 133.00 | 151.00 | 126.00 | 127.00 | 87,050,400 | 0 |
| 19-Jan-2023 | 130.00 | 134.00 | 127.00 | 133.00 | 5,057,600 | 0 |
| 18-Jan-2023 | 130.00 | 138.00 | 130.00 | 130.00 | 11,751,400 | 0 |
| 17-Jan-2023 | 151.00 | 159.00 | 139.00 | 139.00 | 27,361,000 | 0 |
| 16-Jan-2023 | 143.00 | 158.00 | 140.00 | 149.00 | 27,639,800 | 0 |
| 13-Jan-2023 | 138.00 | 145.00 | 138.00 | 143.00 | 1,395,600 | 0 |
| 12-Jan-2023 | 137.00 | 147.00 | 136.00 | 139.00 | 3,937,200 | 0 |
| 11-Jan-2023 | 142.00 | 151.00 | 142.00 | 146.00 | 827,000 | 0 |
| 10-Jan-2023 | 146.00 | 155.00 | 146.00 | 150.00 | 747,500 | 0 |
| 09-Jan-2023 | 150.00 | 160.00 | 150.00 | 155.00 | 796,900 | 0 |
| 06-Jan-2023 | 153.00 | 162.00 | 153.00 | 160.00 | 443,600 | 0 |
| 05-Jan-2023 | 159.00 | 172.00 | 159.00 | 161.00 | 764,000 | 0 |
| 04-Jan-2023 | 169.00 | 170.00 | 166.00 | 167.00 | 1,150,300 | 0 |
| 03-Jan-2023 | 167.00 | 175.00 | 164.00 | 169.00 | 2,489,700 | 0 |
| 02-Jan-2023 | 163.00 | 172.00 | 163.00 | 167.00 | 2,017,900 | 0 |
| 30-Dec-2022 | 175.00 | 176.00 | 163.00 | 163.00 | 2,516,200 | 0 |