| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Jun-2023 | 79.00 | 79.00 | 77.00 | 79.00 | 653,600 | 0 |
| 08-Jun-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 298,700 | 0 |
| 07-Jun-2023 | 80.00 | 80.00 | 78.00 | 79.00 | 577,000 | 0 |
| 06-Jun-2023 | 77.00 | 80.00 | 77.00 | 80.00 | 1,179,600 | 0 |
| 05-Jun-2023 | 78.00 | 79.00 | 75.00 | 77.00 | 835,100 | 0 |
| 31-May-2023 | 80.00 | 80.00 | 78.00 | 78.00 | 850,100 | 0 |
| 30-May-2023 | 81.00 | 81.00 | 78.00 | 80.00 | 744,700 | 0 |
| 29-May-2023 | 81.00 | 82.00 | 78.00 | 79.00 | 1,847,300 | 0 |
| 26-May-2023 | 82.00 | 83.00 | 80.00 | 81.00 | 1,624,400 | 0 |
| 25-May-2023 | 83.00 | 84.00 | 81.00 | 82.00 | 1,597,400 | 0 |
| 24-May-2023 | 83.00 | 84.00 | 81.00 | 82.00 | 1,976,500 | 0 |
| 23-May-2023 | 82.00 | 84.00 | 81.00 | 83.00 | 1,847,400 | 0 |
| 22-May-2023 | 82.00 | 85.00 | 81.00 | 82.00 | 5,932,200 | 0 |
| 19-May-2023 | 79.00 | 83.00 | 78.00 | 82.00 | 4,836,800 | 0 |
| 17-May-2023 | 80.00 | 80.00 | 77.00 | 78.00 | 1,789,200 | 0 |
| 16-May-2023 | 82.00 | 82.00 | 79.00 | 79.00 | 3,283,600 | 0 |
| 15-May-2023 | 81.00 | 89.00 | 80.00 | 81.00 | 30,008,100 | 0 |
| 12-May-2023 | 82.00 | 83.00 | 78.00 | 80.00 | 4,419,700 | 0 |
| 11-May-2023 | 85.00 | 85.00 | 82.00 | 82.00 | 3,079,800 | 0 |
| 10-May-2023 | 92.00 | 96.00 | 85.00 | 85.00 | 12,550,400 | 0 |
| 09-May-2023 | 80.00 | 91.00 | 79.00 | 91.00 | 19,678,800 | 0 |
| 08-May-2023 | 85.00 | 96.00 | 78.00 | 80.00 | 59,849,500 | 0 |
| 05-May-2023 | 75.00 | 96.00 | 75.00 | 83.00 | 87,383,200 | 0 |
| 04-May-2023 | 70.00 | 80.00 | 70.00 | 78.00 | 5,828,400 | 0 |
| 03-May-2023 | 71.00 | 77.00 | 71.00 | 75.00 | 1,406,000 | 0 |
| 02-May-2023 | 75.00 | 86.00 | 74.00 | 75.00 | 21,774,100 | 0 |
| 28-Apr-2023 | 68.00 | 74.00 | 68.00 | 73.00 | 809,100 | 0 |
| 27-Apr-2023 | 73.00 | 74.00 | 72.00 | 73.00 | 870,000 | 0 |
| 26-Apr-2023 | 74.00 | 75.00 | 72.00 | 73.00 | 1,612,500 | 0 |
| 18-Apr-2023 | 71.00 | 75.00 | 71.00 | 74.00 | 1,248,400 | 0 |
| 17-Apr-2023 | 75.00 | 80.00 | 72.00 | 75.00 | 9,142,500 | 0 |
| 14-Apr-2023 | 78.00 | 79.00 | 75.00 | 75.00 | 3,751,600 | 0 |
| 13-Apr-2023 | 78.00 | 91.00 | 77.00 | 78.00 | 31,523,300 | 0 |
| 12-Apr-2023 | 75.00 | 83.00 | 74.00 | 78.00 | 9,072,900 | 0 |
| 11-Apr-2023 | 76.00 | 78.00 | 73.00 | 75.00 | 2,248,200 | 0 |
| 10-Apr-2023 | 79.00 | 80.00 | 76.00 | 76.00 | 1,998,200 | 0 |
| 06-Apr-2023 | 77.00 | 84.00 | 77.00 | 79.00 | 12,457,300 | 0 |
| 05-Apr-2023 | 76.00 | 79.00 | 76.00 | 77.00 | 1,777,500 | 0 |
| 04-Apr-2023 | 78.00 | 81.00 | 76.00 | 77.00 | 6,184,800 | 0 |
| 03-Apr-2023 | 81.00 | 81.00 | 76.00 | 78.00 | 7,271,000 | 0 |
| 31-Mar-2023 | 90.00 | 105.00 | 81.00 | 81.00 | 96,031,200 | 0 |
| 30-Mar-2023 | 61.00 | 87.00 | 61.00 | 87.00 | 41,178,600 | 0 |
| 29-Mar-2023 | 61.00 | 66.00 | 61.00 | 65.00 | 1,023,700 | 0 |
| 28-Mar-2023 | 57.00 | 65.00 | 57.00 | 65.00 | 1,732,600 | 0 |
| 27-Mar-2023 | 58.00 | 62.00 | 58.00 | 60.00 | 603,500 | 0 |
| 24-Mar-2023 | 58.00 | 65.00 | 58.00 | 62.00 | 759,800 | 0 |
| 21-Mar-2023 | 57.00 | 63.00 | 57.00 | 58.00 | 1,098,200 | 0 |
| 20-Mar-2023 | 64.00 | 64.00 | 61.00 | 61.00 | 2,734,100 | 0 |
| 17-Mar-2023 | 65.00 | 69.00 | 65.00 | 65.00 | 1,353,300 | 0 |
| 16-Mar-2023 | 69.00 | 74.00 | 69.00 | 69.00 | 1,452,800 | 0 |
| 15-Mar-2023 | 74.00 | 79.00 | 74.00 | 74.00 | 2,328,200 | 0 |
| 14-Mar-2023 | 80.00 | 80.00 | 76.00 | 79.00 | 1,985,200 | 0 |
| 13-Mar-2023 | 82.00 | 83.00 | 78.00 | 79.00 | 923,600 | 0 |
| 10-Mar-2023 | 84.00 | 87.00 | 80.00 | 80.00 | 3,896,600 | 0 |
| 09-Mar-2023 | 77.00 | 86.00 | 77.00 | 86.00 | 10,993,300 | 0 |
| 08-Mar-2023 | 75.00 | 82.00 | 75.00 | 79.00 | 2,149,600 | 0 |
| 07-Mar-2023 | 78.00 | 84.00 | 78.00 | 79.00 | 4,576,800 | 0 |
| 06-Mar-2023 | 85.00 | 85.00 | 80.00 | 82.00 | 2,941,000 | 0 |
| 03-Mar-2023 | 86.00 | 86.00 | 82.00 | 84.00 | 1,352,300 | 0 |
| 02-Mar-2023 | 87.00 | 89.00 | 85.00 | 86.00 | 1,955,000 | 0 |
| 01-Mar-2023 | 85.00 | 86.00 | 85.00 | 86.00 | 1,067,000 | 0 |
| 28-Feb-2023 | 87.00 | 87.00 | 85.00 | 85.00 | 857,600 | 0 |
| 27-Feb-2023 | 85.00 | 88.00 | 85.00 | 87.00 | 589,200 | 0 |
| 24-Feb-2023 | 87.00 | 88.00 | 86.00 | 87.00 | 271,600 | 0 |
| 23-Feb-2023 | 88.00 | 88.00 | 86.00 | 87.00 | 1,178,200 | 0 |
| 22-Feb-2023 | 86.00 | 89.00 | 86.00 | 88.00 | 1,163,500 | 0 |
| 21-Feb-2023 | 86.00 | 88.00 | 86.00 | 86.00 | 556,100 | 0 |
| 20-Feb-2023 | 88.00 | 89.00 | 86.00 | 86.00 | 1,048,300 | 0 |
| 17-Feb-2023 | 87.00 | 90.00 | 87.00 | 87.00 | 1,417,400 | 0 |
| 16-Feb-2023 | 87.00 | 89.00 | 86.00 | 89.00 | 1,849,900 | 0 |
| 15-Feb-2023 | 87.00 | 88.00 | 85.00 | 86.00 | 1,492,600 | 0 |
| 14-Feb-2023 | 86.00 | 89.00 | 86.00 | 87.00 | 2,550,100 | 0 |
| 13-Feb-2023 | 93.00 | 94.00 | 87.00 | 87.00 | 10,615,100 | 0 |
| 10-Feb-2023 | 95.00 | 95.00 | 92.00 | 93.00 | 4,194,700 | 0 |
| 09-Feb-2023 | 92.00 | 95.00 | 92.00 | 94.00 | 5,030,200 | 0 |
| 08-Feb-2023 | 94.00 | 94.00 | 92.00 | 92.00 | 2,992,500 | 0 |
| 07-Feb-2023 | 93.00 | 95.00 | 92.00 | 93.00 | 8,468,800 | 0 |
| 06-Feb-2023 | 91.00 | 93.00 | 90.00 | 93.00 | 10,154,000 | 0 |
| 03-Feb-2023 | 88.00 | 92.00 | 87.00 | 90.00 | 8,847,000 | 0 |
| 02-Feb-2023 | 92.00 | 92.00 | 86.00 | 88.00 | 9,273,300 | 0 |
| 01-Feb-2023 | 91.00 | 96.00 | 85.00 | 92.00 | 49,136,900 | 0 |
| 31-Jan-2023 | 80.00 | 93.00 | 80.00 | 84.00 | 24,250,800 | 0 |
| 30-Jan-2023 | 79.00 | 84.00 | 79.00 | 81.00 | 2,537,800 | 0 |
| 27-Jan-2023 | 85.00 | 87.00 | 83.00 | 83.00 | 8,329,000 | 0 |
| 26-Jan-2023 | 82.00 | 86.00 | 82.00 | 84.00 | 4,241,100 | 0 |
| 25-Jan-2023 | 83.00 | 85.00 | 82.00 | 83.00 | 3,797,500 | 0 |
| 24-Jan-2023 | 89.00 | 89.00 | 82.00 | 83.00 | 6,197,400 | 0 |
| 20-Jan-2023 | 86.00 | 86.00 | 83.00 | 84.00 | 4,826,400 | 0 |
| 19-Jan-2023 | 83.00 | 93.00 | 82.00 | 84.00 | 35,082,800 | 0 |
| 18-Jan-2023 | 85.00 | 86.00 | 81.00 | 83.00 | 5,190,900 | 0 |
| 17-Jan-2023 | 85.00 | 88.00 | 85.00 | 85.00 | 2,373,300 | 0 |
| 16-Jan-2023 | 86.00 | 86.00 | 84.00 | 85.00 | 1,345,900 | 0 |
| 13-Jan-2023 | 84.00 | 87.00 | 83.00 | 86.00 | 2,719,400 | 0 |
| 12-Jan-2023 | 89.00 | 92.00 | 84.00 | 84.00 | 16,658,100 | 0 |
| 11-Jan-2023 | 77.00 | 85.00 | 77.00 | 83.00 | 4,998,400 | 0 |
| 10-Jan-2023 | 88.00 | 88.00 | 82.00 | 82.00 | 6,840,600 | 0 |
| 09-Jan-2023 | 94.00 | 96.00 | 88.00 | 88.00 | 28,328,800 | 0 |
| 06-Jan-2023 | 81.00 | 89.00 | 81.00 | 86.00 | 3,845,300 | 0 |
| 05-Jan-2023 | 93.00 | 94.00 | 87.00 | 87.00 | 7,856,200 | 0 |
| 04-Jan-2023 | 93.00 | 94.00 | 92.00 | 93.00 | 3,411,500 | 0 |