| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 77.00 | 78.00 | 72.00 | 76.00 | 12,054,300 | 0 |
| 05-Jun-2023 | 80.00 | 84.00 | 77.00 | 77.00 | 53,249,300 | 0 |
| 31-May-2023 | 81.00 | 82.00 | 77.00 | 80.00 | 27,816,700 | 0 |
| 30-May-2023 | 82.00 | 83.00 | 80.00 | 81.00 | 7,901,000 | 0 |
| 29-May-2023 | 80.00 | 83.00 | 80.00 | 82.00 | 6,961,800 | 0 |
| 26-May-2023 | 81.00 | 85.00 | 80.00 | 80.00 | 25,214,700 | 0 |
| 25-May-2023 | 82.00 | 83.00 | 80.00 | 81.00 | 6,114,500 | 0 |
| 24-May-2023 | 81.00 | 85.00 | 80.00 | 82.00 | 24,451,600 | 0 |
| 23-May-2023 | 80.00 | 88.00 | 78.00 | 80.00 | 158,882,200 | 0 |
| 22-May-2023 | 82.00 | 85.00 | 80.00 | 80.00 | 25,059,400 | 0 |
| 19-May-2023 | 85.00 | 87.00 | 82.00 | 82.00 | 15,103,100 | 0 |
| 17-May-2023 | 87.00 | 89.00 | 83.00 | 85.00 | 32,269,900 | 0 |
| 16-May-2023 | 82.00 | 88.00 | 80.00 | 86.00 | 128,265,100 | 0 |
| 15-May-2023 | 85.00 | 85.00 | 80.00 | 82.00 | 23,167,800 | 0 |
| 12-May-2023 | 73.00 | 93.00 | 71.00 | 84.00 | 428,133,500 | 0 |
| 11-May-2023 | 75.00 | 76.00 | 72.00 | 73.00 | 4,605,000 | 0 |
| 10-May-2023 | 75.00 | 77.00 | 73.00 | 75.00 | 10,743,000 | 0 |
| 09-May-2023 | 69.00 | 78.00 | 67.00 | 74.00 | 97,713,300 | 0 |
| 08-May-2023 | 71.00 | 71.00 | 69.00 | 69.00 | 4,548,000 | 0 |
| 05-May-2023 | 72.00 | 76.00 | 69.00 | 71.00 | 28,723,900 | 0 |
| 04-May-2023 | 70.00 | 73.00 | 70.00 | 72.00 | 5,642,500 | 0 |
| 03-May-2023 | 70.00 | 71.00 | 69.00 | 70.00 | 3,587,500 | 0 |
| 02-May-2023 | 70.00 | 76.00 | 68.00 | 70.00 | 20,856,200 | 0 |
| 28-Apr-2023 | 71.00 | 71.00 | 68.00 | 70.00 | 3,535,100 | 0 |
| 27-Apr-2023 | 68.00 | 73.00 | 67.00 | 70.00 | 13,593,200 | 0 |
| 26-Apr-2023 | 67.00 | 70.00 | 65.00 | 68.00 | 6,619,200 | 0 |
| 18-Apr-2023 | 70.00 | 71.00 | 66.00 | 67.00 | 4,483,200 | 0 |
| 17-Apr-2023 | 69.00 | 72.00 | 68.00 | 69.00 | 4,225,000 | 0 |
| 14-Apr-2023 | 73.00 | 73.00 | 68.00 | 69.00 | 7,722,700 | 0 |
| 13-Apr-2023 | 73.00 | 74.00 | 71.00 | 73.00 | 5,575,600 | 0 |
| 12-Apr-2023 | 75.00 | 76.00 | 73.00 | 74.00 | 3,638,700 | 0 |
| 11-Apr-2023 | 74.00 | 78.00 | 74.00 | 75.00 | 6,108,900 | 0 |
| 10-Apr-2023 | 73.00 | 81.00 | 72.00 | 74.00 | 22,648,900 | 0 |
| 06-Apr-2023 | 79.00 | 79.00 | 74.00 | 74.00 | 7,074,800 | 0 |
| 05-Apr-2023 | 76.00 | 80.00 | 75.00 | 78.00 | 19,048,500 | 0 |
| 04-Apr-2023 | 79.00 | 80.00 | 75.00 | 76.00 | 8,166,200 | 0 |
| 03-Apr-2023 | 79.00 | 80.00 | 77.00 | 79.00 | 8,182,700 | 0 |
| 31-Mar-2023 | 83.00 | 84.00 | 78.00 | 80.00 | 30,578,900 | 0 |
| 30-Mar-2023 | 72.00 | 88.00 | 72.00 | 83.00 | 102,325,400 | 0 |
| 29-Mar-2023 | 73.00 | 74.00 | 68.00 | 72.00 | 9,672,600 | 0 |
| 28-Mar-2023 | 66.00 | 74.00 | 64.00 | 72.00 | 21,335,300 | 0 |
| 27-Mar-2023 | 65.00 | 68.00 | 65.00 | 66.00 | 5,321,800 | 0 |
| 24-Mar-2023 | 65.00 | 66.00 | 64.00 | 66.00 | 3,402,700 | 0 |
| 21-Mar-2023 | 64.00 | 66.00 | 64.00 | 65.00 | 3,758,000 | 0 |
| 20-Mar-2023 | 64.00 | 67.00 | 63.00 | 64.00 | 8,063,800 | 0 |
| 17-Mar-2023 | 68.00 | 68.00 | 64.00 | 64.00 | 14,396,100 | 0 |
| 16-Mar-2023 | 73.00 | 74.00 | 68.00 | 68.00 | 14,926,700 | 0 |
| 15-Mar-2023 | 71.00 | 78.00 | 70.00 | 73.00 | 13,603,200 | 0 |
| 14-Mar-2023 | 75.00 | 75.00 | 70.00 | 70.00 | 9,721,300 | 0 |
| 13-Mar-2023 | 69.00 | 79.00 | 69.00 | 75.00 | 13,822,600 | 0 |
| 10-Mar-2023 | 77.00 | 78.00 | 72.00 | 72.00 | 14,893,900 | 0 |
| 09-Mar-2023 | 81.00 | 82.00 | 76.00 | 77.00 | 12,349,600 | 0 |
| 08-Mar-2023 | 87.00 | 88.00 | 81.00 | 81.00 | 18,155,300 | 0 |
| 07-Mar-2023 | 86.00 | 88.00 | 86.00 | 87.00 | 6,922,200 | 0 |
| 06-Mar-2023 | 88.00 | 89.00 | 86.00 | 86.00 | 6,578,500 | 0 |
| 03-Mar-2023 | 88.00 | 90.00 | 83.00 | 88.00 | 16,384,000 | 0 |
| 02-Mar-2023 | 90.00 | 91.00 | 88.00 | 89.00 | 8,348,800 | 0 |
| 01-Mar-2023 | 89.00 | 92.00 | 88.00 | 90.00 | 15,392,800 | 0 |
| 28-Feb-2023 | 91.00 | 93.00 | 88.00 | 88.00 | 17,063,300 | 0 |
| 27-Feb-2023 | 94.00 | 96.00 | 91.00 | 91.00 | 13,411,200 | 0 |
| 24-Feb-2023 | 96.00 | 99.00 | 93.00 | 94.00 | 23,448,200 | 0 |
| 23-Feb-2023 | 100.00 | 104.00 | 96.00 | 96.00 | 99,445,300 | 0 |
| 22-Feb-2023 | 103.00 | 104.00 | 99.00 | 100.00 | 22,595,000 | 0 |
| 21-Feb-2023 | 101.00 | 111.00 | 96.00 | 103.00 | 361,804,700 | 0 |
| 20-Feb-2023 | 105.00 | 108.00 | 100.00 | 100.00 | 30,044,400 | 0 |
| 17-Feb-2023 | 105.00 | 112.00 | 102.00 | 105.00 | 216,386,800 | 0 |
| 16-Feb-2023 | 98.00 | 115.00 | 92.00 | 104.00 | 463,811,900 | 0 |
| 15-Feb-2023 | 97.00 | 101.00 | 96.00 | 98.00 | 116,859,300 | 0 |
| 14-Feb-2023 | 87.00 | 109.00 | 82.00 | 97.00 | 574,756,900 | 0 |
| 13-Feb-2023 | 95.00 | 96.00 | 88.00 | 88.00 | 16,484,200 | 0 |
| 10-Feb-2023 | 101.00 | 103.00 | 94.00 | 94.00 | 248,354,300 | 0 |
| 09-Feb-2023 | 108.00 | 109.00 | 100.00 | 101.00 | 67,827,600 | 0 |
| 08-Feb-2023 | 106.00 | 111.00 | 106.00 | 107.00 | 141,708,100 | 0 |
| 07-Feb-2023 | 108.00 | 110.00 | 106.00 | 106.00 | 10,567,200 | 0 |
| 06-Feb-2023 | 110.00 | 110.00 | 107.00 | 108.00 | 104,968,600 | 0 |
| 03-Feb-2023 | 110.00 | 111.00 | 108.00 | 109.00 | 28,793,800 | 0 |
| 02-Feb-2023 | 107.00 | 111.00 | 106.00 | 109.00 | 33,989,200 | 0 |
| 01-Feb-2023 | 107.00 | 109.00 | 106.00 | 107.00 | 112,873,100 | 0 |
| 31-Jan-2023 | 109.00 | 111.00 | 106.00 | 107.00 | 100,771,500 | 0 |
| 30-Jan-2023 | 109.00 | 113.00 | 105.00 | 108.00 | 153,956,700 | 0 |
| 27-Jan-2023 | 112.00 | 117.00 | 108.00 | 109.00 | 217,476,000 | 0 |
| 26-Jan-2023 | 111.00 | 115.00 | 109.00 | 110.00 | 56,792,000 | 0 |
| 25-Jan-2023 | 113.00 | 114.00 | 108.00 | 110.00 | 129,920,800 | 0 |
| 24-Jan-2023 | 106.00 | 114.00 | 106.00 | 111.00 | 24,614,400 | 0 |
| 20-Jan-2023 | 112.00 | 114.00 | 105.00 | 106.00 | 82,916,000 | 0 |
| 19-Jan-2023 | 117.00 | 120.00 | 112.00 | 112.00 | 53,921,200 | 0 |
| 18-Jan-2023 | 123.00 | 130.00 | 116.00 | 116.00 | 141,509,900 | 0 |
| 17-Jan-2023 | 120.00 | 122.00 | 118.00 | 122.00 | 23,290,200 | 0 |
| 16-Jan-2023 | 116.00 | 119.00 | 113.00 | 117.00 | 84,511,500 | 0 |
| 13-Jan-2023 | 105.00 | 126.00 | 105.00 | 114.00 | 97,873,800 | 0 |
| 12-Jan-2023 | 120.00 | 121.00 | 112.00 | 112.00 | 71,530,500 | 0 |
| 11-Jan-2023 | 129.00 | 134.00 | 120.00 | 120.00 | 157,640,800 | 0 |
| 10-Jan-2023 | 140.00 | 141.00 | 129.00 | 129.00 | 128,451,900 | 0 |
| 09-Jan-2023 | 140.00 | 153.00 | 133.00 | 138.00 | 281,666,800 | 0 |
| 06-Jan-2023 | 155.00 | 159.00 | 140.00 | 141.00 | 212,616,200 | 0 |
| 05-Jan-2023 | 164.00 | 164.00 | 150.00 | 150.00 | 132,263,200 | 0 |
| 04-Jan-2023 | 165.00 | 167.00 | 158.00 | 161.00 | 126,054,600 | 0 |
| 03-Jan-2023 | 173.00 | 180.00 | 163.00 | 164.00 | 184,245,600 | 0 |
| 02-Jan-2023 | 170.00 | 175.00 | 163.00 | 163.00 | 85,040,100 | 0 |
| 30-Dec-2022 | 178.00 | 187.00 | 175.00 | 175.00 | 46,142,800 | 0 |