| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 76.00 | 80.00 | 74.00 | 77.00 | 3,041,400 | 0 |
| 05-Jun-2023 | 85.00 | 85.00 | 74.00 | 76.00 | 3,759,000 | 0 |
| 31-May-2023 | 84.00 | 93.00 | 80.00 | 80.00 | 25,323,500 | 0 |
| 30-May-2023 | 80.00 | 89.00 | 80.00 | 83.00 | 5,985,500 | 0 |
| 29-May-2023 | 87.00 | 94.00 | 82.00 | 86.00 | 26,862,200 | 0 |
| 26-May-2023 | 91.00 | 92.00 | 85.00 | 86.00 | 13,113,100 | 0 |
| 25-May-2023 | 97.00 | 97.00 | 89.00 | 91.00 | 17,487,300 | 0 |
| 24-May-2023 | 83.00 | 100.00 | 83.00 | 95.00 | 150,460,100 | 0 |
| 23-May-2023 | 87.00 | 88.00 | 81.00 | 82.00 | 8,193,900 | 0 |
| 22-May-2023 | 78.00 | 92.00 | 74.00 | 86.00 | 48,438,000 | 0 |
| 19-May-2023 | 89.00 | 103.00 | 79.00 | 79.00 | 159,453,700 | 0 |
| 17-May-2023 | 60.00 | 81.00 | 59.00 | 81.00 | 72,540,500 | 0 |
| 16-May-2023 | 60.00 | 65.00 | 60.00 | 60.00 | 5,346,700 | 0 |
| 15-May-2023 | 57.00 | 60.00 | 57.00 | 59.00 | 1,170,000 | 0 |
| 12-May-2023 | 59.00 | 63.00 | 59.00 | 60.00 | 1,471,800 | 0 |
| 11-May-2023 | 63.00 | 68.00 | 57.00 | 62.00 | 32,677,500 | 0 |
| 10-May-2023 | 63.00 | 63.00 | 57.00 | 59.00 | 694,300 | 0 |
| 09-May-2023 | 63.00 | 63.00 | 57.00 | 58.00 | 1,023,000 | 0 |
| 08-May-2023 | 59.00 | 59.00 | 56.00 | 58.00 | 971,500 | 0 |
| 05-May-2023 | 66.00 | 66.00 | 57.00 | 57.00 | 984,600 | 0 |
| 04-May-2023 | 64.00 | 64.00 | 57.00 | 59.00 | 897,600 | 0 |
| 03-May-2023 | 63.00 | 63.00 | 56.00 | 59.00 | 361,600 | 0 |
| 02-May-2023 | 61.00 | 62.00 | 56.00 | 59.00 | 5,866,700 | 0 |
| 28-Apr-2023 | 59.00 | 59.00 | 54.00 | 55.00 | 1,425,200 | 0 |
| 27-Apr-2023 | 59.00 | 59.00 | 54.00 | 56.00 | 1,672,800 | 0 |
| 26-Apr-2023 | 57.00 | 57.00 | 54.00 | 54.00 | 1,554,600 | 0 |
| 18-Apr-2023 | 55.00 | 59.00 | 54.00 | 55.00 | 4,658,800 | 0 |
| 17-Apr-2023 | 63.00 | 71.00 | 58.00 | 58.00 | 37,226,700 | 0 |
| 14-Apr-2023 | 56.00 | 64.00 | 56.00 | 61.00 | 1,634,400 | 0 |
| 13-Apr-2023 | 57.00 | 62.00 | 57.00 | 60.00 | 1,178,800 | 0 |
| 12-Apr-2023 | 59.00 | 63.00 | 59.00 | 61.00 | 1,160,600 | 0 |
| 11-Apr-2023 | 58.00 | 64.00 | 58.00 | 62.00 | 1,031,800 | 0 |
| 10-Apr-2023 | 62.00 | 65.00 | 61.00 | 62.00 | 2,876,100 | 0 |
| 06-Apr-2023 | 60.00 | 67.00 | 60.00 | 62.00 | 5,410,400 | 0 |
| 05-Apr-2023 | 62.00 | 68.00 | 62.00 | 62.00 | 9,680,900 | 0 |
| 04-Apr-2023 | 63.00 | 78.00 | 61.00 | 66.00 | 119,506,900 | 0 |
| 03-Apr-2023 | 71.00 | 71.00 | 60.00 | 62.00 | 313,000 | 0 |
| 31-Mar-2023 | 79.00 | 79.00 | 60.00 | 61.00 | 769,000 | 0 |
| 30-Mar-2023 | 66.00 | 66.00 | 56.00 | 60.00 | 1,491,200 | 0 |
| 29-Mar-2023 | 62.00 | 62.00 | 53.00 | 57.00 | 209,300 | 0 |
| 28-Mar-2023 | 56.00 | 56.00 | 53.00 | 55.00 | 81,100 | 0 |
| 27-Mar-2023 | 59.00 | 59.00 | 53.00 | 54.00 | 189,000 | 0 |
| 24-Mar-2023 | 57.00 | 57.00 | 52.00 | 54.00 | 361,600 | 0 |
| 21-Mar-2023 | 58.00 | 58.00 | 50.00 | 53.00 | 1,367,600 | 0 |
| 20-Mar-2023 | 50.00 | 57.00 | 50.00 | 51.00 | 3,739,900 | 0 |
| 17-Mar-2023 | 56.00 | 57.00 | 53.00 | 53.00 | 387,500 | 0 |
| 16-Mar-2023 | 65.00 | 65.00 | 56.00 | 56.00 | 351,100 | 0 |
| 15-Mar-2023 | 65.00 | 65.00 | 58.00 | 60.00 | 1,028,900 | 0 |
| 14-Mar-2023 | 63.00 | 63.00 | 60.00 | 61.00 | 476,200 | 0 |
| 13-Mar-2023 | 62.00 | 66.00 | 61.00 | 63.00 | 849,700 | 0 |
| 10-Mar-2023 | 69.00 | 69.00 | 61.00 | 63.00 | 585,400 | 0 |
| 09-Mar-2023 | 72.00 | 72.00 | 63.00 | 64.00 | 754,900 | 0 |
| 08-Mar-2023 | 66.00 | 66.00 | 63.00 | 63.00 | 3,916,200 | 0 |
| 07-Mar-2023 | 71.00 | 71.00 | 67.00 | 67.00 | 5,153,000 | 0 |
| 06-Mar-2023 | 77.00 | 86.00 | 72.00 | 72.00 | 18,635,800 | 0 |
| 03-Mar-2023 | 73.00 | 78.00 | 73.00 | 77.00 | 653,500 | 0 |
| 02-Mar-2023 | 77.00 | 77.00 | 73.00 | 76.00 | 143,800 | 0 |
| 01-Mar-2023 | 75.00 | 77.00 | 72.00 | 74.00 | 1,368,600 | 0 |
| 28-Feb-2023 | 83.00 | 83.00 | 75.00 | 75.00 | 4,708,300 | 0 |
| 27-Feb-2023 | 83.00 | 83.00 | 78.00 | 80.00 | 419,000 | 0 |
| 24-Feb-2023 | 84.00 | 84.00 | 79.00 | 80.00 | 229,800 | 0 |
| 23-Feb-2023 | 83.00 | 83.00 | 79.00 | 81.00 | 118,400 | 0 |
| 22-Feb-2023 | 84.00 | 84.00 | 79.00 | 80.00 | 339,500 | 0 |
| 21-Feb-2023 | 84.00 | 84.00 | 79.00 | 81.00 | 417,200 | 0 |
| 20-Feb-2023 | 83.00 | 90.00 | 80.00 | 81.00 | 3,541,700 | 0 |
| 17-Feb-2023 | 85.00 | 85.00 | 78.00 | 83.00 | 985,100 | 0 |
| 16-Feb-2023 | 80.00 | 83.00 | 80.00 | 83.00 | 171,500 | 0 |
| 15-Feb-2023 | 83.00 | 83.00 | 81.00 | 82.00 | 61,500 | 0 |
| 14-Feb-2023 | 84.00 | 84.00 | 80.00 | 82.00 | 133,100 | 0 |
| 13-Feb-2023 | 85.00 | 85.00 | 80.00 | 82.00 | 214,300 | 0 |
| 10-Feb-2023 | 85.00 | 85.00 | 81.00 | 83.00 | 279,200 | 0 |
| 09-Feb-2023 | 83.00 | 84.00 | 81.00 | 83.00 | 148,600 | 0 |
| 08-Feb-2023 | 86.00 | 86.00 | 81.00 | 84.00 | 693,600 | 0 |
| 07-Feb-2023 | 86.00 | 86.00 | 82.00 | 84.00 | 82,700 | 0 |
| 06-Feb-2023 | 85.00 | 85.00 | 82.00 | 84.00 | 344,900 | 0 |
| 03-Feb-2023 | 80.00 | 87.00 | 80.00 | 85.00 | 2,172,500 | 0 |
| 02-Feb-2023 | 80.00 | 83.00 | 80.00 | 82.00 | 328,800 | 0 |
| 01-Feb-2023 | 80.00 | 83.00 | 80.00 | 83.00 | 119,000 | 0 |
| 31-Jan-2023 | 84.00 | 84.00 | 80.00 | 82.00 | 102,200 | 0 |
| 30-Jan-2023 | 84.00 | 84.00 | 80.00 | 82.00 | 382,600 | 0 |
| 27-Jan-2023 | 83.00 | 83.00 | 80.00 | 83.00 | 428,300 | 0 |
| 26-Jan-2023 | 83.00 | 85.00 | 79.00 | 82.00 | 2,813,400 | 0 |
| 25-Jan-2023 | 84.00 | 84.00 | 78.00 | 79.00 | 922,200 | 0 |
| 24-Jan-2023 | 84.00 | 84.00 | 79.00 | 79.00 | 211,400 | 0 |
| 20-Jan-2023 | 82.00 | 82.00 | 78.00 | 79.00 | 658,200 | 0 |
| 19-Jan-2023 | 85.00 | 85.00 | 79.00 | 80.00 | 292,200 | 0 |
| 18-Jan-2023 | 83.00 | 83.00 | 79.00 | 80.00 | 660,500 | 0 |
| 17-Jan-2023 | 80.00 | 80.00 | 77.00 | 78.00 | 341,000 | 0 |
| 16-Jan-2023 | 76.00 | 78.00 | 76.00 | 77.00 | 248,500 | 0 |
| 13-Jan-2023 | 79.00 | 79.00 | 75.00 | 77.00 | 1,209,000 | 0 |
| 12-Jan-2023 | 79.00 | 79.00 | 74.00 | 77.00 | 799,100 | 0 |
| 11-Jan-2023 | 80.00 | 80.00 | 73.00 | 74.00 | 2,681,100 | 0 |
| 10-Jan-2023 | 84.00 | 84.00 | 76.00 | 78.00 | 549,000 | 0 |
| 09-Jan-2023 | 81.00 | 85.00 | 77.00 | 78.00 | 11,118,900 | 0 |
| 06-Jan-2023 | 85.00 | 85.00 | 77.00 | 81.00 | 1,340,400 | 0 |
| 05-Jan-2023 | 87.00 | 87.00 | 80.00 | 81.00 | 2,131,600 | 0 |
| 04-Jan-2023 | 88.00 | 88.00 | 83.00 | 84.00 | 995,600 | 0 |
| 03-Jan-2023 | 89.00 | 89.00 | 83.00 | 84.00 | 1,805,900 | 0 |
| 02-Jan-2023 | 87.00 | 87.00 | 83.00 | 85.00 | 1,841,200 | 0 |
| 30-Dec-2022 | 89.00 | 89.00 | 83.00 | 85.00 | 5,542,600 | 0 |