| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 660.00 | 660.00 | 640.00 | 640.00 | 450,600 | 0 |
| 05-Jun-2023 | 630.00 | 655.00 | 630.00 | 655.00 | 223,900 | 0 |
| 31-May-2023 | 645.00 | 660.00 | 630.00 | 630.00 | 599,300 | 0 |
| 30-May-2023 | 630.00 | 650.00 | 615.00 | 635.00 | 329,300 | 0 |
| 29-May-2023 | 670.00 | 670.00 | 625.00 | 630.00 | 1,424,700 | 0 |
| 26-May-2023 | 690.00 | 690.00 | 650.00 | 670.00 | 1,031,200 | 0 |
| 25-May-2023 | 690.00 | 695.00 | 685.00 | 685.00 | 157,500 | 0 |
| 24-May-2023 | 695.00 | 700.00 | 685.00 | 690.00 | 267,500 | 0 |
| 23-May-2023 | 705.00 | 705.00 | 690.00 | 690.00 | 158,200 | 0 |
| 22-May-2023 | 700.00 | 705.00 | 695.00 | 705.00 | 491,400 | 0 |
| 19-May-2023 | 700.00 | 710.00 | 695.00 | 700.00 | 1,127,500 | 0 |
| 17-May-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 268,700 | 0 |
| 16-May-2023 | 690.00 | 700.00 | 690.00 | 690.00 | 552,000 | 0 |
| 15-May-2023 | 700.00 | 715.00 | 690.00 | 690.00 | 794,400 | 0 |
| 12-May-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 285,000 | 0 |
| 11-May-2023 | 700.00 | 710.00 | 690.00 | 700.00 | 296,500 | 0 |
| 10-May-2023 | 690.00 | 710.00 | 690.00 | 710.00 | 360,900 | 0 |
| 09-May-2023 | 710.00 | 745.00 | 695.00 | 695.00 | 856,300 | 0 |
| 08-May-2023 | 700.00 | 710.00 | 695.00 | 710.00 | 386,200 | 0 |
| 05-May-2023 | 725.00 | 725.00 | 695.00 | 700.00 | 490,500 | 0 |
| 04-May-2023 | 680.00 | 750.00 | 680.00 | 715.00 | 2,381,200 | 0 |
| 03-May-2023 | 680.00 | 690.00 | 675.00 | 680.00 | 975,000 | 0 |
| 02-May-2023 | 680.00 | 700.00 | 660.00 | 680.00 | 2,456,000 | 0 |
| 28-Apr-2023 | 640.00 | 665.00 | 640.00 | 660.00 | 914,400 | 0 |
| 27-Apr-2023 | 650.00 | 650.00 | 635.00 | 645.00 | 270,200 | 0 |
| 26-Apr-2023 | 645.00 | 650.00 | 630.00 | 650.00 | 822,900 | 0 |
| 18-Apr-2023 | 645.00 | 655.00 | 645.00 | 650.00 | 1,399,700 | 0 |
| 17-Apr-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 878,700 | 0 |
| 14-Apr-2023 | 650.00 | 650.00 | 645.00 | 650.00 | 494,300 | 0 |
| 13-Apr-2023 | 640.00 | 650.00 | 640.00 | 645.00 | 311,800 | 0 |
| 12-Apr-2023 | 645.00 | 665.00 | 640.00 | 640.00 | 1,352,600 | 0 |
| 11-Apr-2023 | 640.00 | 645.00 | 640.00 | 645.00 | 471,500 | 0 |
| 10-Apr-2023 | 640.00 | 645.00 | 635.00 | 640.00 | 1,173,600 | 0 |
| 06-Apr-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 608,200 | 0 |
| 05-Apr-2023 | 640.00 | 645.00 | 635.00 | 640.00 | 539,900 | 0 |
| 04-Apr-2023 | 640.00 | 640.00 | 635.00 | 635.00 | 296,600 | 0 |
| 03-Apr-2023 | 630.00 | 645.00 | 630.00 | 635.00 | 1,103,300 | 0 |
| 31-Mar-2023 | 645.00 | 645.00 | 625.00 | 635.00 | 266,900 | 0 |
| 30-Mar-2023 | 635.00 | 635.00 | 625.00 | 635.00 | 206,700 | 0 |
| 29-Mar-2023 | 630.00 | 635.00 | 625.00 | 635.00 | 123,100 | 0 |
| 28-Mar-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 102,800 | 0 |
| 27-Mar-2023 | 625.00 | 625.00 | 615.00 | 625.00 | 201,200 | 0 |
| 24-Mar-2023 | 610.00 | 625.00 | 610.00 | 625.00 | 292,200 | 0 |
| 21-Mar-2023 | 600.00 | 615.00 | 600.00 | 615.00 | 65,100 | 0 |
| 20-Mar-2023 | 600.00 | 610.00 | 575.00 | 600.00 | 1,508,600 | 0 |
| 17-Mar-2023 | 630.00 | 635.00 | 600.00 | 605.00 | 1,151,600 | 0 |
| 16-Mar-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 440,100 | 0 |
| 15-Mar-2023 | 635.00 | 640.00 | 625.00 | 630.00 | 405,600 | 0 |
| 14-Mar-2023 | 640.00 | 645.00 | 630.00 | 635.00 | 679,200 | 0 |
| 13-Mar-2023 | 630.00 | 645.00 | 630.00 | 640.00 | 428,100 | 0 |
| 10-Mar-2023 | 630.00 | 635.00 | 630.00 | 635.00 | 213,200 | 0 |
| 09-Mar-2023 | 625.00 | 645.00 | 625.00 | 630.00 | 471,100 | 0 |
| 08-Mar-2023 | 630.00 | 635.00 | 625.00 | 625.00 | 176,600 | 0 |
| 07-Mar-2023 | 640.00 | 645.00 | 630.00 | 630.00 | 1,524,700 | 0 |
| 06-Mar-2023 | 635.00 | 645.00 | 630.00 | 640.00 | 259,400 | 0 |
| 03-Mar-2023 | 650.00 | 650.00 | 635.00 | 635.00 | 562,900 | 0 |
| 02-Mar-2023 | 640.00 | 650.00 | 640.00 | 640.00 | 425,700 | 0 |
| 01-Mar-2023 | 640.00 | 645.00 | 635.00 | 645.00 | 399,000 | 0 |
| 28-Feb-2023 | 645.00 | 650.00 | 630.00 | 640.00 | 566,800 | 0 |
| 27-Feb-2023 | 630.00 | 690.00 | 625.00 | 645.00 | 2,329,000 | 0 |
| 24-Feb-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 198,400 | 0 |
| 23-Feb-2023 | 625.00 | 630.00 | 620.00 | 625.00 | 1,234,700 | 0 |
| 22-Feb-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 846,400 | 0 |
| 21-Feb-2023 | 620.00 | 625.00 | 620.00 | 625.00 | 145,800 | 0 |
| 20-Feb-2023 | 635.00 | 640.00 | 620.00 | 620.00 | 1,640,600 | 0 |
| 17-Feb-2023 | 635.00 | 645.00 | 635.00 | 635.00 | 1,062,200 | 0 |
| 16-Feb-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 826,100 | 0 |
| 15-Feb-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 796,800 | 0 |
| 14-Feb-2023 | 625.00 | 630.00 | 625.00 | 630.00 | 544,900 | 0 |
| 13-Feb-2023 | 625.00 | 630.00 | 625.00 | 625.00 | 283,700 | 0 |
| 10-Feb-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 1,096,700 | 0 |
| 09-Feb-2023 | 625.00 | 630.00 | 625.00 | 630.00 | 630,600 | 0 |
| 08-Feb-2023 | 625.00 | 630.00 | 620.00 | 625.00 | 1,846,200 | 0 |
| 07-Feb-2023 | 620.00 | 645.00 | 615.00 | 625.00 | 583,100 | 0 |
| 06-Feb-2023 | 615.00 | 620.00 | 615.00 | 620.00 | 393,300 | 0 |
| 03-Feb-2023 | 615.00 | 620.00 | 615.00 | 615.00 | 640,900 | 0 |
| 02-Feb-2023 | 620.00 | 620.00 | 615.00 | 615.00 | 126,100 | 0 |
| 01-Feb-2023 | 615.00 | 625.00 | 615.00 | 615.00 | 309,400 | 0 |
| 31-Jan-2023 | 620.00 | 625.00 | 610.00 | 615.00 | 531,300 | 0 |
| 30-Jan-2023 | 615.00 | 625.00 | 615.00 | 620.00 | 1,186,800 | 0 |
| 27-Jan-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 1,197,800 | 0 |
| 26-Jan-2023 | 610.00 | 610.00 | 600.00 | 605.00 | 321,300 | 0 |
| 25-Jan-2023 | 605.00 | 610.00 | 600.00 | 605.00 | 569,200 | 0 |
| 24-Jan-2023 | 605.00 | 610.00 | 600.00 | 605.00 | 329,200 | 0 |
| 20-Jan-2023 | 605.00 | 615.00 | 600.00 | 605.00 | 645,100 | 0 |
| 19-Jan-2023 | 610.00 | 610.00 | 600.00 | 605.00 | 799,900 | 0 |
| 18-Jan-2023 | 605.00 | 610.00 | 600.00 | 605.00 | 537,000 | 0 |
| 17-Jan-2023 | 595.00 | 610.00 | 590.00 | 600.00 | 1,073,900 | 0 |
| 16-Jan-2023 | 585.00 | 595.00 | 585.00 | 590.00 | 231,500 | 0 |
| 13-Jan-2023 | 580.00 | 590.00 | 580.00 | 585.00 | 114,100 | 0 |
| 12-Jan-2023 | 590.00 | 595.00 | 580.00 | 580.00 | 582,000 | 0 |
| 11-Jan-2023 | 590.00 | 595.00 | 580.00 | 585.00 | 481,600 | 0 |
| 10-Jan-2023 | 595.00 | 600.00 | 585.00 | 590.00 | 400,100 | 0 |
| 09-Jan-2023 | 595.00 | 600.00 | 590.00 | 590.00 | 925,200 | 0 |
| 06-Jan-2023 | 595.00 | 600.00 | 590.00 | 595.00 | 638,000 | 0 |
| 05-Jan-2023 | 600.00 | 615.00 | 590.00 | 595.00 | 1,666,700 | 0 |
| 04-Jan-2023 | 610.00 | 615.00 | 600.00 | 610.00 | 423,200 | 0 |
| 03-Jan-2023 | 600.00 | 610.00 | 590.00 | 610.00 | 189,000 | 0 |
| 02-Jan-2023 | 595.00 | 600.00 | 585.00 | 600.00 | 271,200 | 0 |
| 30-Dec-2022 | 605.00 | 615.00 | 595.00 | 595.00 | 1,349,400 | 0 |