| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,790.00 | 1,900.00 | 1,785.00 | 1,800.00 | 35,800 | 0 |
| 05-Jun-2023 | 1,790.00 | 1,795.00 | 1,750.00 | 1,780.00 | 10,000 | 0 |
| 31-May-2023 | 1,775.00 | 1,785.00 | 1,755.00 | 1,755.00 | 4,900 | 0 |
| 30-May-2023 | 1,760.00 | 1,785.00 | 1,745.00 | 1,775.00 | 10,900 | 0 |
| 29-May-2023 | 1,765.00 | 1,850.00 | 1,755.00 | 1,755.00 | 6,100 | 0 |
| 26-May-2023 | 1,805.00 | 1,805.00 | 1,750.00 | 1,755.00 | 3,700 | 0 |
| 25-May-2023 | 1,745.00 | 1,805.00 | 1,740.00 | 1,805.00 | 3,300 | 0 |
| 24-May-2023 | 1,735.00 | 1,755.00 | 1,735.00 | 1,740.00 | 3,200 | 0 |
| 23-May-2023 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 9,400 | 0 |
| 22-May-2023 | 1,775.00 | 1,775.00 | 1,730.00 | 1,750.00 | 15,000 | 0 |
| 19-May-2023 | 1,780.00 | 1,930.00 | 1,735.00 | 1,775.00 | 18,800 | 0 |
| 17-May-2023 | 1,805.00 | 1,830.00 | 1,730.00 | 1,735.00 | 11,800 | 0 |
| 16-May-2023 | 1,845.00 | 1,845.00 | 1,835.00 | 1,835.00 | 300 | 0 |
| 15-May-2023 | 1,800.00 | 1,870.00 | 1,800.00 | 1,845.00 | 11,100 | 0 |
| 12-May-2023 | 1,780.00 | 1,785.00 | 1,750.00 | 1,785.00 | 22,000 | 0 |
| 11-May-2023 | 1,775.00 | 1,780.00 | 1,750.00 | 1,780.00 | 24,800 | 0 |
| 10-May-2023 | 1,735.00 | 1,780.00 | 1,735.00 | 1,780.00 | 10,300 | 0 |
| 09-May-2023 | 1,755.00 | 1,760.00 | 1,730.00 | 1,730.00 | 26,800 | 0 |
| 08-May-2023 | 1,770.00 | 1,780.00 | 1,730.00 | 1,750.00 | 22,600 | 0 |
| 05-May-2023 | 1,755.00 | 1,785.00 | 1,750.00 | 1,785.00 | 3,800 | 0 |
| 04-May-2023 | 1,740.00 | 1,780.00 | 1,740.00 | 1,780.00 | 2,200 | 0 |
| 03-May-2023 | 1,740.00 | 1,750.00 | 1,715.00 | 1,730.00 | 85,700 | 0 |
| 02-May-2023 | 1,760.00 | 1,800.00 | 1,730.00 | 1,730.00 | 40,000 | 0 |
| 28-Apr-2023 | 1,725.00 | 1,790.00 | 1,725.00 | 1,755.00 | 30,000 | 0 |
| 27-Apr-2023 | 1,735.00 | 1,760.00 | 1,700.00 | 1,715.00 | 27,300 | 0 |
| 26-Apr-2023 | 1,730.00 | 1,745.00 | 1,720.00 | 1,725.00 | 9,000 | 0 |
| 18-Apr-2023 | 1,755.00 | 1,800.00 | 1,720.00 | 1,720.00 | 33,200 | 0 |
| 17-Apr-2023 | 1,770.00 | 1,770.00 | 1,735.00 | 1,735.00 | 3,600 | 0 |
| 14-Apr-2023 | 1,725.00 | 1,770.00 | 1,720.00 | 1,770.00 | 8,200 | 0 |
| 13-Apr-2023 | 1,750.00 | 1,750.00 | 1,700.00 | 1,720.00 | 9,000 | 0 |
| 12-Apr-2023 | 1,755.00 | 1,785.00 | 1,700.00 | 1,720.00 | 29,100 | 0 |
| 11-Apr-2023 | 1,760.00 | 1,775.00 | 1,715.00 | 1,725.00 | 27,000 | 0 |
| 10-Apr-2023 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 13,000 | 0 |
| 06-Apr-2023 | 1,780.00 | 1,785.00 | 1,740.00 | 1,750.00 | 4,300 | 0 |
| 05-Apr-2023 | 1,780.00 | 1,780.00 | 1,745.00 | 1,745.00 | 3,500 | 0 |
| 04-Apr-2023 | 1,770.00 | 1,780.00 | 1,740.00 | 1,740.00 | 20,400 | 0 |
| 03-Apr-2023 | 1,755.00 | 1,830.00 | 1,755.00 | 1,795.00 | 1,063,700 | 0 |
| 31-Mar-2023 | 1,770.00 | 1,770.00 | 1,755.00 | 1,755.00 | 5,600 | 0 |
| 30-Mar-2023 | 1,765.00 | 1,835.00 | 1,765.00 | 1,770.00 | 1,000 | 0 |
| 29-Mar-2023 | 1,770.00 | 1,770.00 | 1,755.00 | 1,760.00 | 6,500 | 0 |
| 28-Mar-2023 | 1,775.00 | 1,775.00 | 1,745.00 | 1,760.00 | 11,800 | 0 |
| 27-Mar-2023 | 1,785.00 | 1,785.00 | 1,775.00 | 1,780.00 | 4,000 | 0 |
| 24-Mar-2023 | 1,800.00 | 1,895.00 | 1,755.00 | 1,775.00 | 6,700 | 0 |
| 21-Mar-2023 | 1,770.00 | 1,800.00 | 1,765.00 | 1,800.00 | 2,600 | 0 |
| 20-Mar-2023 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,100 | 0 |
| 17-Mar-2023 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 2,000 | 0 |
| 16-Mar-2023 | 1,770.00 | 1,775.00 | 1,770.00 | 1,770.00 | 2,400 | 0 |
| 15-Mar-2023 | 1,765.00 | 1,800.00 | 1,765.00 | 1,790.00 | 3,300 | 0 |
| 14-Mar-2023 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 3,900 | 0 |
| 13-Mar-2023 | 1,775.00 | 1,800.00 | 1,775.00 | 1,775.00 | 2,700 | 0 |
| 10-Mar-2023 | 1,755.00 | 1,770.00 | 1,755.00 | 1,770.00 | 1,600 | 0 |
| 09-Mar-2023 | 1,800.00 | 1,805.00 | 1,725.00 | 1,755.00 | 7,500 | 0 |
| 08-Mar-2023 | 1,825.00 | 1,825.00 | 1,795.00 | 1,795.00 | 11,600 | 0 |
| 07-Mar-2023 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 300 | 0 |
| 06-Mar-2023 | 1,825.00 | 1,825.00 | 1,815.00 | 1,815.00 | 21,300 | 0 |
| 03-Mar-2023 | 1,820.00 | 1,850.00 | 1,815.00 | 1,845.00 | 12,400 | 0 |
| 02-Mar-2023 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 6,800 | 0 |
| 01-Mar-2023 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 600 | 0 |
| 28-Feb-2023 | 1,850.00 | 1,875.00 | 1,850.00 | 1,875.00 | 200 | 0 |
| 27-Feb-2023 | 1,875.00 | 1,875.00 | 1,845.00 | 1,850.00 | 5,100 | 0 |
| 24-Feb-2023 | 1,810.00 | 1,980.00 | 1,800.00 | 1,875.00 | 25,000 | 0 |
| 23-Feb-2023 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 500 | 0 |
| 22-Feb-2023 | 1,860.00 | 1,865.00 | 1,850.00 | 1,850.00 | 15,200 | 0 |
| 21-Feb-2023 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,600 | 0 |
| 20-Feb-2023 | 1,850.00 | 1,865.00 | 1,850.00 | 1,865.00 | 1,700 | 0 |
| 17-Feb-2023 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 100 | 0 |
| 16-Feb-2023 | 1,825.00 | 1,850.00 | 1,780.00 | 1,850.00 | 5,600 | 0 |
| 15-Feb-2023 | 1,780.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,200 | 0 |
| 14-Feb-2023 | 1,835.00 | 1,845.00 | 1,760.00 | 1,780.00 | 59,300 | 0 |
| 13-Feb-2023 | 1,835.00 | 1,845.00 | 1,835.00 | 1,835.00 | 2,900 | 0 |
| 10-Feb-2023 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 | 0 |
| 09-Feb-2023 | 1,835.00 | 1,835.00 | 1,820.00 | 1,820.00 | 2,900 | 0 |
| 08-Feb-2023 | 1,825.00 | 1,865.00 | 1,820.00 | 1,820.00 | 3,200 | 0 |
| 07-Feb-2023 | 1,835.00 | 1,835.00 | 1,830.00 | 1,830.00 | 1,400 | 0 |
| 06-Feb-2023 | 1,865.00 | 1,900.00 | 1,830.00 | 1,830.00 | 15,400 | 0 |
| 03-Feb-2023 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 500 | 0 |
| 02-Feb-2023 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 3,500 | 0 |
| 01-Feb-2023 | 1,850.00 | 1,870.00 | 1,850.00 | 1,865.00 | 600 | 0 |
| 31-Jan-2023 | 1,870.00 | 1,870.00 | 1,850.00 | 1,850.00 | 23,800 | 0 |
| 30-Jan-2023 | 1,880.00 | 1,880.00 | 1,855.00 | 1,870.00 | 5,100 | 0 |
| 27-Jan-2023 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 900 | 0 |
| 26-Jan-2023 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 2,100 | 0 |
| 25-Jan-2023 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 8,800 | 0 |
| 24-Jan-2023 | 1,895.00 | 1,895.00 | 1,875.00 | 1,875.00 | 30,900 | 0 |
| 20-Jan-2023 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 30,600 | 0 |
| 19-Jan-2023 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 600 | 0 |
| 18-Jan-2023 | 1,855.00 | 1,855.00 | 1,850.00 | 1,850.00 | 500 | 0 |
| 17-Jan-2023 | 1,855.00 | 1,855.00 | 1,825.00 | 1,850.00 | 800 | 0 |
| 16-Jan-2023 | 1,855.00 | 1,870.00 | 1,855.00 | 1,870.00 | 10,400 | 0 |
| 13-Jan-2023 | 1,895.00 | 1,895.00 | 1,850.00 | 1,870.00 | 42,300 | 0 |
| 12-Jan-2023 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 | 0 |
| 11-Jan-2023 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 3,400 | 0 |
| 10-Jan-2023 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 600 | 0 |
| 09-Jan-2023 | 1,925.00 | 1,925.00 | 1,885.00 | 1,890.00 | 5,500 | 0 |
| 06-Jan-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,000 | 0 |
| 05-Jan-2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 22,400 | 0 |
| 04-Jan-2023 | 1,900.00 | 1,935.00 | 1,900.00 | 1,935.00 | 5,700 | 0 |
| 03-Jan-2023 | 1,920.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,000 | 0 |
| 02-Jan-2023 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,000 | 0 |
| 30-Dec-2022 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 200 | 0 |