| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 9,050.00 | 9,200.00 | 8,950.00 | 9,000.00 | 102,000 | 0 |
| 05-Jun-2023 | 9,100.00 | 9,100.00 | 8,850.00 | 9,050.00 | 81,400 | 0 |
| 31-May-2023 | 9,000.00 | 9,225.00 | 8,900.00 | 9,050.00 | 109,300 | 0 |
| 30-May-2023 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 93,000 | 0 |
| 29-May-2023 | 8,950.00 | 9,000.00 | 8,800.00 | 9,000.00 | 116,300 | 0 |
| 26-May-2023 | 9,025.00 | 9,050.00 | 8,875.00 | 8,975.00 | 774,600 | 0 |
| 25-May-2023 | 9,000.00 | 9,075.00 | 8,950.00 | 9,025.00 | 781,700 | 0 |
| 24-May-2023 | 9,025.00 | 9,250.00 | 8,925.00 | 9,000.00 | 95,700 | 0 |
| 23-May-2023 | 9,250.00 | 9,250.00 | 9,075.00 | 9,125.00 | 77,100 | 0 |
| 22-May-2023 | 9,275.00 | 9,300.00 | 8,900.00 | 9,275.00 | 80,100 | 0 |
| 19-May-2023 | 9,350.00 | 9,350.00 | 8,950.00 | 9,275.00 | 181,600 | 0 |
| 17-May-2023 | 9,050.00 | 9,375.00 | 9,000.00 | 9,250.00 | 97,300 | 0 |
| 16-May-2023 | 9,150.00 | 9,225.00 | 9,000.00 | 9,150.00 | 101,000 | 0 |
| 15-May-2023 | 9,375.00 | 9,450.00 | 9,075.00 | 9,250.00 | 69,200 | 0 |
| 12-May-2023 | 9,325.00 | 9,500.00 | 8,925.00 | 9,475.00 | 104,400 | 0 |
| 11-May-2023 | 9,475.00 | 9,475.00 | 9,225.00 | 9,325.00 | 125,300 | 0 |
| 10-May-2023 | 9,475.00 | 9,600.00 | 9,400.00 | 9,425.00 | 101,500 | 0 |
| 09-May-2023 | 9,500.00 | 9,800.00 | 9,350.00 | 9,425.00 | 141,600 | 0 |
| 08-May-2023 | 9,250.00 | 9,375.00 | 9,175.00 | 9,275.00 | 177,000 | 0 |
| 05-May-2023 | 9,075.00 | 9,250.00 | 9,075.00 | 9,175.00 | 84,500 | 0 |
| 04-May-2023 | 9,150.00 | 9,250.00 | 9,075.00 | 9,175.00 | 231,600 | 0 |
| 03-May-2023 | 9,150.00 | 9,150.00 | 8,950.00 | 9,075.00 | 48,400 | 0 |
| 02-May-2023 | 9,000.00 | 9,100.00 | 8,950.00 | 9,100.00 | 34,600 | 0 |
| 28-Apr-2023 | 9,125.00 | 9,125.00 | 8,925.00 | 9,100.00 | 61,300 | 0 |
| 27-Apr-2023 | 9,025.00 | 9,150.00 | 8,800.00 | 9,125.00 | 94,300 | 0 |
| 26-Apr-2023 | 9,150.00 | 9,150.00 | 8,825.00 | 9,075.00 | 75,100 | 0 |
| 18-Apr-2023 | 9,275.00 | 9,350.00 | 9,050.00 | 9,250.00 | 244,300 | 0 |
| 17-Apr-2023 | 9,100.00 | 9,150.00 | 8,700.00 | 9,150.00 | 168,700 | 0 |
| 14-Apr-2023 | 9,100.00 | 9,350.00 | 8,925.00 | 9,100.00 | 429,500 | 0 |
| 13-Apr-2023 | 9,200.00 | 9,425.00 | 8,975.00 | 9,075.00 | 575,000 | 0 |
| 12-Apr-2023 | 9,000.00 | 9,150.00 | 8,850.00 | 9,050.00 | 258,700 | 0 |
| 11-Apr-2023 | 7,575.00 | 9,050.00 | 7,575.00 | 8,800.00 | 1,584,200 | 0 |
| 10-Apr-2023 | 8,725.00 | 8,850.00 | 8,125.00 | 8,125.00 | 322,100 | 0 |
| 06-Apr-2023 | 8,250.00 | 9,000.00 | 8,250.00 | 8,725.00 | 584,400 | 0 |
| 05-Apr-2023 | 8,050.00 | 8,425.00 | 7,975.00 | 8,250.00 | 422,600 | 0 |
| 04-Apr-2023 | 7,975.00 | 8,200.00 | 7,875.00 | 8,150.00 | 193,800 | 0 |
| 03-Apr-2023 | 8,000.00 | 8,000.00 | 7,700.00 | 7,975.00 | 528,600 | 0 |
| 31-Mar-2023 | 7,875.00 | 8,000.00 | 7,625.00 | 7,875.00 | 160,000 | 0 |
| 30-Mar-2023 | 8,050.00 | 8,500.00 | 7,625.00 | 7,875.00 | 915,700 | 0 |
| 29-Mar-2023 | 7,675.00 | 8,150.00 | 7,600.00 | 8,050.00 | 718,800 | 0 |
| 28-Mar-2023 | 7,425.00 | 7,950.00 | 7,200.00 | 7,650.00 | 986,500 | 0 |
| 27-Mar-2023 | 6,450.00 | 7,550.00 | 5,900.00 | 7,350.00 | 6,956,200 | 0 |
| 24-Mar-2023 | 5,900.00 | 6,325.00 | 5,775.00 | 6,300.00 | 2,485,800 | 0 |
| 21-Mar-2023 | 5,650.00 | 5,900.00 | 5,650.00 | 5,900.00 | 283,100 | 0 |
| 20-Mar-2023 | 5,550.00 | 6,200.00 | 5,550.00 | 5,650.00 | 487,600 | 0 |
| 17-Mar-2023 | 5,600.00 | 5,650.00 | 5,300.00 | 5,550.00 | 857,600 | 0 |
| 16-Mar-2023 | 5,450.00 | 5,775.00 | 5,450.00 | 5,600.00 | 178,500 | 0 |
| 15-Mar-2023 | 6,100.00 | 6,200.00 | 5,550.00 | 5,550.00 | 845,300 | 0 |
| 14-Mar-2023 | 6,150.00 | 6,150.00 | 5,825.00 | 5,950.00 | 659,700 | 0 |
| 13-Mar-2023 | 6,700.00 | 6,700.00 | 6,250.00 | 6,250.00 | 175,900 | 0 |
| 10-Mar-2023 | 6,900.00 | 6,900.00 | 6,675.00 | 6,700.00 | 72,300 | 0 |
| 09-Mar-2023 | 6,900.00 | 6,950.00 | 6,700.00 | 6,900.00 | 67,400 | 0 |
| 08-Mar-2023 | 7,075.00 | 7,075.00 | 6,825.00 | 6,900.00 | 64,800 | 0 |
| 07-Mar-2023 | 7,150.00 | 7,250.00 | 6,900.00 | 7,075.00 | 68,400 | 0 |
| 06-Mar-2023 | 7,200.00 | 7,200.00 | 7,100.00 | 7,150.00 | 91,300 | 0 |
| 03-Mar-2023 | 7,150.00 | 7,300.00 | 7,100.00 | 7,300.00 | 29,600 | 0 |
| 02-Mar-2023 | 7,200.00 | 7,275.00 | 7,100.00 | 7,250.00 | 60,400 | 0 |
| 01-Mar-2023 | 7,400.00 | 7,450.00 | 7,200.00 | 7,300.00 | 101,500 | 0 |
| 28-Feb-2023 | 7,425.00 | 7,500.00 | 7,075.00 | 7,500.00 | 209,700 | 0 |
| 27-Feb-2023 | 7,575.00 | 7,600.00 | 7,400.00 | 7,425.00 | 151,100 | 0 |
| 24-Feb-2023 | 7,450.00 | 7,575.00 | 7,400.00 | 7,575.00 | 235,400 | 0 |
| 23-Feb-2023 | 7,500.00 | 7,550.00 | 7,250.00 | 7,500.00 | 154,900 | 0 |
| 22-Feb-2023 | 7,500.00 | 7,550.00 | 7,375.00 | 7,550.00 | 127,200 | 0 |
| 21-Feb-2023 | 7,550.00 | 7,575.00 | 7,325.00 | 7,550.00 | 143,300 | 0 |
| 20-Feb-2023 | 7,400.00 | 7,550.00 | 7,175.00 | 7,550.00 | 99,000 | 0 |
| 17-Feb-2023 | 7,550.00 | 7,600.00 | 7,450.00 | 7,500.00 | 86,900 | 0 |
| 16-Feb-2023 | 7,625.00 | 7,650.00 | 7,500.00 | 7,650.00 | 25,800 | 0 |
| 15-Feb-2023 | 7,600.00 | 7,625.00 | 7,400.00 | 7,625.00 | 181,200 | 0 |
| 14-Feb-2023 | 7,850.00 | 7,850.00 | 7,550.00 | 7,600.00 | 115,300 | 0 |
| 13-Feb-2023 | 7,950.00 | 7,950.00 | 7,575.00 | 7,750.00 | 30,100 | 0 |
| 10-Feb-2023 | 7,700.00 | 7,725.00 | 7,550.00 | 7,700.00 | 423,800 | 0 |
| 09-Feb-2023 | 7,700.00 | 7,750.00 | 7,575.00 | 7,700.00 | 91,500 | 0 |
| 08-Feb-2023 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 223,200 | 0 |
| 07-Feb-2023 | 7,600.00 | 7,725.00 | 7,400.00 | 7,700.00 | 237,100 | 0 |
| 06-Feb-2023 | 7,325.00 | 7,600.00 | 7,325.00 | 7,600.00 | 31,700 | 0 |
| 03-Feb-2023 | 7,475.00 | 7,625.00 | 7,325.00 | 7,325.00 | 2,648,600 | 0 |
| 02-Feb-2023 | 7,425.00 | 7,575.00 | 7,375.00 | 7,475.00 | 413,800 | 0 |
| 01-Feb-2023 | 7,400.00 | 7,475.00 | 7,250.00 | 7,400.00 | 143,800 | 0 |
| 31-Jan-2023 | 7,050.00 | 7,350.00 | 6,725.00 | 7,300.00 | 294,500 | 0 |
| 30-Jan-2023 | 7,025.00 | 7,500.00 | 6,975.00 | 7,050.00 | 185,200 | 0 |
| 27-Jan-2023 | 7,125.00 | 7,325.00 | 6,975.00 | 7,025.00 | 1,118,400 | 0 |
| 26-Jan-2023 | 6,925.00 | 7,100.00 | 6,900.00 | 7,050.00 | 841,200 | 0 |
| 25-Jan-2023 | 6,750.00 | 7,025.00 | 6,725.00 | 6,925.00 | 225,600 | 0 |
| 24-Jan-2023 | 6,775.00 | 6,775.00 | 6,675.00 | 6,700.00 | 295,000 | 0 |
| 20-Jan-2023 | 6,800.00 | 6,850.00 | 6,700.00 | 6,850.00 | 67,300 | 0 |
| 19-Jan-2023 | 6,900.00 | 6,900.00 | 6,675.00 | 6,800.00 | 207,100 | 0 |
| 18-Jan-2023 | 6,900.00 | 6,925.00 | 6,650.00 | 6,900.00 | 178,900 | 0 |
| 17-Jan-2023 | 7,000.00 | 7,025.00 | 6,600.00 | 6,925.00 | 350,200 | 0 |
| 16-Jan-2023 | 6,900.00 | 7,175.00 | 6,850.00 | 7,000.00 | 147,500 | 0 |
| 13-Jan-2023 | 7,025.00 | 7,050.00 | 6,900.00 | 7,000.00 | 49,500 | 0 |
| 12-Jan-2023 | 7,150.00 | 7,375.00 | 6,800.00 | 7,025.00 | 315,400 | 0 |
| 11-Jan-2023 | 7,300.00 | 7,375.00 | 6,825.00 | 7,000.00 | 1,095,600 | 0 |
| 10-Jan-2023 | 7,675.00 | 7,675.00 | 7,225.00 | 7,325.00 | 170,400 | 0 |
| 09-Jan-2023 | 7,700.00 | 7,900.00 | 7,675.00 | 7,675.00 | 65,800 | 0 |
| 06-Jan-2023 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 65,600 | 0 |
| 05-Jan-2023 | 8,275.00 | 8,350.00 | 7,850.00 | 8,075.00 | 86,100 | 0 |
| 04-Jan-2023 | 8,300.00 | 8,400.00 | 8,200.00 | 8,275.00 | 235,100 | 0 |
| 03-Jan-2023 | 8,000.00 | 8,400.00 | 8,000.00 | 8,250.00 | 204,900 | 0 |
| 02-Jan-2023 | 8,125.00 | 8,175.00 | 7,750.00 | 8,100.00 | 208,000 | 0 |
| 30-Dec-2022 | 8,000.00 | 8,175.00 | 7,900.00 | 8,025.00 | 176,700 | 0 |