| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 940.00 | 940.00 | 900.00 | 900.00 | 94,900 | 0 |
| 06-Jun-2023 | 940.00 | 940.00 | 905.00 | 940.00 | 15,800 | 0 |
| 05-Jun-2023 | 950.00 | 955.00 | 910.00 | 940.00 | 249,100 | 0 |
| 31-May-2023 | 980.00 | 980.00 | 915.00 | 955.00 | 111,300 | 0 |
| 30-May-2023 | 915.00 | 995.00 | 915.00 | 980.00 | 594,600 | 0 |
| 29-May-2023 | 870.00 | 910.00 | 870.00 | 905.00 | 313,900 | 0 |
| 26-May-2023 | 875.00 | 875.00 | 835.00 | 865.00 | 54,700 | 0 |
| 25-May-2023 | 895.00 | 895.00 | 840.00 | 875.00 | 1,197,800 | 0 |
| 24-May-2023 | 900.00 | 920.00 | 885.00 | 900.00 | 114,400 | 0 |
| 23-May-2023 | 895.00 | 920.00 | 870.00 | 895.00 | 148,800 | 0 |
| 22-May-2023 | 845.00 | 925.00 | 840.00 | 895.00 | 570,700 | 0 |
| 19-May-2023 | 850.00 | 850.00 | 840.00 | 845.00 | 193,000 | 0 |
| 17-May-2023 | 840.00 | 840.00 | 830.00 | 835.00 | 184,000 | 0 |
| 16-May-2023 | 845.00 | 870.00 | 830.00 | 840.00 | 371,600 | 0 |
| 15-May-2023 | 860.00 | 860.00 | 830.00 | 845.00 | 622,900 | 0 |
| 12-May-2023 | 875.00 | 875.00 | 835.00 | 845.00 | 322,300 | 0 |
| 11-May-2023 | 875.00 | 875.00 | 845.00 | 850.00 | 122,000 | 0 |
| 10-May-2023 | 890.00 | 895.00 | 850.00 | 870.00 | 66,100 | 0 |
| 09-May-2023 | 900.00 | 900.00 | 870.00 | 875.00 | 125,800 | 0 |
| 08-May-2023 | 905.00 | 920.00 | 900.00 | 900.00 | 62,400 | 0 |
| 05-May-2023 | 900.00 | 900.00 | 880.00 | 900.00 | 12,800 | 0 |
| 04-May-2023 | 895.00 | 905.00 | 885.00 | 885.00 | 190,600 | 0 |
| 03-May-2023 | 910.00 | 990.00 | 895.00 | 900.00 | 227,200 | 0 |
| 02-May-2023 | 905.00 | 915.00 | 900.00 | 900.00 | 57,500 | 0 |
| 28-Apr-2023 | 915.00 | 920.00 | 910.00 | 915.00 | 27,500 | 0 |
| 27-Apr-2023 | 915.00 | 950.00 | 915.00 | 915.00 | 17,000 | 0 |
| 26-Apr-2023 | 910.00 | 950.00 | 910.00 | 950.00 | 2,800 | 0 |
| 18-Apr-2023 | 890.00 | 945.00 | 860.00 | 895.00 | 45,000 | 0 |
| 17-Apr-2023 | 900.00 | 920.00 | 885.00 | 920.00 | 5,600 | 0 |
| 14-Apr-2023 | 905.00 | 905.00 | 895.00 | 895.00 | 11,300 | 0 |
| 13-Apr-2023 | 895.00 | 905.00 | 895.00 | 905.00 | 1,100 | 0 |
| 12-Apr-2023 | 910.00 | 910.00 | 890.00 | 895.00 | 7,700 | 0 |
| 11-Apr-2023 | 950.00 | 950.00 | 900.00 | 910.00 | 5,600 | 0 |
| 10-Apr-2023 | 950.00 | 950.00 | 950.00 | 950.00 | 1,000 | 0 |
| 06-Apr-2023 | 970.00 | 970.00 | 950.00 | 950.00 | 26,500 | 0 |
| 05-Apr-2023 | 945.00 | 950.00 | 940.00 | 945.00 | 7,700 | 0 |
| 04-Apr-2023 | 960.00 | 995.00 | 940.00 | 950.00 | 67,300 | 0 |
| 03-Apr-2023 | 945.00 | 960.00 | 945.00 | 960.00 | 16,500 | 0 |
| 31-Mar-2023 | 950.00 | 950.00 | 940.00 | 945.00 | 600 | 0 |
| 30-Mar-2023 | 940.00 | 940.00 | 935.00 | 935.00 | 2,300 | 0 |
| 29-Mar-2023 | 975.00 | 975.00 | 925.00 | 940.00 | 19,200 | 0 |
| 28-Mar-2023 | 980.00 | 980.00 | 955.00 | 955.00 | 800 | 0 |
| 27-Mar-2023 | 970.00 | 970.00 | 950.00 | 950.00 | 1,200 | 0 |
| 24-Mar-2023 | 965.00 | 965.00 | 965.00 | 965.00 | 100 | 0 |
| 21-Mar-2023 | 960.00 | 965.00 | 960.00 | 965.00 | 2,300 | 0 |
| 20-Mar-2023 | 960.00 | 960.00 | 960.00 | 960.00 | 0 | 0 |
| 17-Mar-2023 | 960.00 | 960.00 | 960.00 | 960.00 | 0 | 0 |
| 16-Mar-2023 | 960.00 | 960.00 | 960.00 | 960.00 | 0 | 0 |
| 15-Mar-2023 | 965.00 | 1,000.00 | 960.00 | 960.00 | 1,300 | 0 |
| 14-Mar-2023 | 965.00 | 965.00 | 965.00 | 965.00 | 1,500 | 0 |
| 13-Mar-2023 | 965.00 | 980.00 | 965.00 | 965.00 | 10,200 | 0 |
| 10-Mar-2023 | 970.00 | 970.00 | 965.00 | 965.00 | 6,000 | 0 |
| 09-Mar-2023 | 975.00 | 975.00 | 970.00 | 970.00 | 800 | 0 |
| 08-Mar-2023 | 1,005.00 | 1,005.00 | 975.00 | 975.00 | 10,200 | 0 |
| 07-Mar-2023 | 970.00 | 1,045.00 | 970.00 | 1,000.00 | 151,900 | 0 |
| 06-Mar-2023 | 980.00 | 980.00 | 965.00 | 970.00 | 8,900 | 0 |
| 03-Mar-2023 | 980.00 | 985.00 | 980.00 | 985.00 | 200 | 0 |
| 02-Mar-2023 | 975.00 | 980.00 | 965.00 | 980.00 | 20,900 | 0 |
| 01-Mar-2023 | 970.00 | 975.00 | 970.00 | 970.00 | 1,300 | 0 |
| 28-Feb-2023 | 980.00 | 980.00 | 970.00 | 970.00 | 11,600 | 0 |
| 27-Feb-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 34,000 | 0 |
| 24-Feb-2023 | 975.00 | 980.00 | 975.00 | 980.00 | 10,100 | 0 |
| 23-Feb-2023 | 970.00 | 975.00 | 970.00 | 975.00 | 10,200 | 0 |
| 22-Feb-2023 | 970.00 | 970.00 | 960.00 | 965.00 | 40,100 | 0 |
| 21-Feb-2023 | 980.00 | 980.00 | 970.00 | 975.00 | 30,700 | 0 |
| 20-Feb-2023 | 980.00 | 980.00 | 975.00 | 980.00 | 8,500 | 0 |
| 17-Feb-2023 | 970.00 | 975.00 | 970.00 | 975.00 | 900 | 0 |
| 16-Feb-2023 | 965.00 | 965.00 | 965.00 | 965.00 | 100 | 0 |
| 15-Feb-2023 | 970.00 | 970.00 | 950.00 | 980.00 | 14,300 | 0 |
| 14-Feb-2023 | 965.00 | 975.00 | 965.00 | 970.00 | 300 | 0 |
| 13-Feb-2023 | 960.00 | 960.00 | 960.00 | 960.00 | 900 | 0 |
| 10-Feb-2023 | 965.00 | 965.00 | 965.00 | 965.00 | 0 | 0 |
| 09-Feb-2023 | 965.00 | 965.00 | 965.00 | 965.00 | 3,200 | 0 |
| 08-Feb-2023 | 985.00 | 985.00 | 965.00 | 965.00 | 700 | 0 |
| 07-Feb-2023 | 985.00 | 985.00 | 985.00 | 985.00 | 2,500 | 0 |
| 06-Feb-2023 | 985.00 | 985.00 | 985.00 | 985.00 | 0 | 0 |
| 03-Feb-2023 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 800 | 0 |
| 02-Feb-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 0 | 0 |
| 01-Feb-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 0 | 0 |
| 31-Jan-2023 | 980.00 | 980.00 | 975.00 | 980.00 | 2,400 | 0 |
| 30-Jan-2023 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 500 | 0 |
| 27-Jan-2023 | 1,005.00 | 1,005.00 | 965.00 | 1,005.00 | 700 | 0 |
| 26-Jan-2023 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 700 | 0 |
| 25-Jan-2023 | 995.00 | 995.00 | 995.00 | 995.00 | 1,000 | 0 |
| 24-Jan-2023 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 800 | 0 |
| 20-Jan-2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 | 0 |
| 19-Jan-2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 | 0 |
| 18-Jan-2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 | 0 |
| 17-Jan-2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,700 | 0 |
| 16-Jan-2023 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,400 | 0 |
| 13-Jan-2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 | 0 |
| 12-Jan-2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500 | 0 |
| 11-Jan-2023 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 900 | 0 |
| 10-Jan-2023 | 990.00 | 990.00 | 990.00 | 990.00 | 0 | 0 |
| 09-Jan-2023 | 990.00 | 990.00 | 990.00 | 990.00 | 0 | 0 |
| 06-Jan-2023 | 990.00 | 990.00 | 990.00 | 990.00 | 0 | 0 |
| 05-Jan-2023 | 1,045.00 | 1,050.00 | 990.00 | 990.00 | 14,500 | 0 |
| 04-Jan-2023 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.00 | 3,800 | 0 |
| 03-Jan-2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 | 0 |
| 02-Jan-2023 | 1,000.00 | 1,000.00 | 980.00 | 1,050.00 | 2,500 | 0 |