| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 794.00 | 798.00 | 780.00 | 790.00 | 2,009,500 | 0 |
| 05-Jun-2023 | 798.00 | 798.00 | 790.00 | 796.00 | 1,827,500 | 0 |
| 31-May-2023 | 790.00 | 798.00 | 790.00 | 798.00 | 1,631,500 | 0 |
| 30-May-2023 | 798.00 | 798.00 | 782.00 | 798.00 | 1,668,000 | 0 |
| 29-May-2023 | 798.00 | 798.00 | 796.00 | 796.00 | 1,439,500 | 0 |
| 26-May-2023 | 798.00 | 798.00 | 782.00 | 796.00 | 1,961,500 | 0 |
| 25-May-2023 | 798.00 | 798.00 | 788.00 | 790.00 | 1,858,500 | 0 |
| 24-May-2023 | 798.00 | 798.00 | 794.00 | 798.00 | 1,772,500 | 0 |
| 23-May-2023 | 798.00 | 800.00 | 792.00 | 800.00 | 2,025,000 | 0 |
| 22-May-2023 | 794.00 | 802.00 | 790.00 | 798.00 | 3,289,000 | 0 |
| 19-May-2023 | 798.00 | 800.00 | 792.00 | 800.00 | 1,720,500 | 0 |
| 17-May-2023 | 800.00 | 800.00 | 788.00 | 798.00 | 1,692,000 | 0 |
| 16-May-2023 | 800.00 | 800.00 | 792.00 | 798.00 | 1,213,000 | 0 |
| 15-May-2023 | 798.00 | 798.00 | 786.00 | 798.00 | 2,000,000 | 0 |
| 12-May-2023 | 800.00 | 800.00 | 794.00 | 798.00 | 2,579,500 | 0 |
| 11-May-2023 | 802.00 | 804.00 | 798.00 | 800.00 | 3,121,500 | 0 |
| 10-May-2023 | 802.00 | 802.00 | 798.00 | 800.00 | 3,868,500 | 0 |
| 09-May-2023 | 798.00 | 800.00 | 786.00 | 800.00 | 2,691,000 | 0 |
| 08-May-2023 | 802.00 | 802.00 | 778.00 | 778.00 | 3,458,500 | 0 |
| 05-May-2023 | 804.00 | 804.00 | 798.00 | 800.00 | 2,519,500 | 0 |
| 04-May-2023 | 804.00 | 804.00 | 800.00 | 802.00 | 2,543,500 | 0 |
| 03-May-2023 | 806.00 | 806.00 | 796.00 | 802.00 | 2,703,500 | 0 |
| 02-May-2023 | 808.00 | 808.00 | 800.00 | 804.00 | 2,674,000 | 0 |
| 28-Apr-2023 | 808.00 | 808.00 | 798.00 | 806.00 | 3,656,000 | 0 |
| 27-Apr-2023 | 808.00 | 808.00 | 804.00 | 806.00 | 2,658,000 | 0 |
| 26-Apr-2023 | 810.00 | 810.00 | 784.00 | 808.00 | 3,263,000 | 0 |
| 18-Apr-2023 | 810.00 | 810.00 | 800.00 | 806.00 | 2,672,500 | 0 |
| 17-Apr-2023 | 810.00 | 812.00 | 802.00 | 810.00 | 2,815,500 | 0 |
| 14-Apr-2023 | 808.00 | 808.00 | 802.00 | 808.00 | 2,695,500 | 0 |
| 13-Apr-2023 | 808.00 | 808.00 | 802.00 | 808.00 | 2,711,500 | 0 |
| 12-Apr-2023 | 808.00 | 808.00 | 796.00 | 808.00 | 3,219,500 | 0 |
| 11-Apr-2023 | 804.00 | 808.00 | 798.00 | 808.00 | 3,198,500 | 0 |
| 10-Apr-2023 | 816.00 | 816.00 | 800.00 | 804.00 | 2,879,000 | 0 |
| 06-Apr-2023 | 820.00 | 820.00 | 788.00 | 814.00 | 3,714,000 | 0 |
| 05-Apr-2023 | 822.00 | 822.00 | 810.00 | 818.00 | 3,058,000 | 0 |
| 04-Apr-2023 | 820.00 | 820.00 | 800.00 | 820.00 | 3,386,000 | 0 |
| 03-Apr-2023 | 820.00 | 828.00 | 808.00 | 820.00 | 2,937,500 | 0 |
| 31-Mar-2023 | 824.00 | 824.00 | 800.00 | 814.00 | 3,327,500 | 0 |
| 30-Mar-2023 | 830.00 | 830.00 | 816.00 | 820.00 | 2,942,000 | 0 |
| 29-Mar-2023 | 792.00 | 828.00 | 778.00 | 828.00 | 4,912,500 | 0 |
| 28-Mar-2023 | 792.00 | 792.00 | 786.00 | 790.00 | 2,459,000 | 0 |
| 27-Mar-2023 | 794.00 | 794.00 | 766.00 | 790.00 | 3,168,500 | 0 |
| 24-Mar-2023 | 800.00 | 800.00 | 756.00 | 794.00 | 6,227,000 | 0 |
| 21-Mar-2023 | 808.00 | 808.00 | 790.00 | 798.00 | 5,712,000 | 0 |
| 20-Mar-2023 | 806.00 | 806.00 | 776.00 | 804.00 | 1,020,500 | 0 |
| 17-Mar-2023 | 830.00 | 830.00 | 804.00 | 804.00 | 9,542,500 | 0 |
| 16-Mar-2023 | 840.00 | 840.00 | 814.00 | 828.00 | 5,805,500 | 0 |
| 15-Mar-2023 | 832.00 | 840.00 | 784.00 | 836.00 | 8,653,000 | 0 |
| 14-Mar-2023 | 860.00 | 860.00 | 832.00 | 842.00 | 6,103,500 | 0 |
| 13-Mar-2023 | 852.00 | 858.00 | 832.00 | 854.00 | 2,655,500 | 0 |
| 10-Mar-2023 | 844.00 | 858.00 | 808.00 | 848.00 | 3,159,000 | 0 |
| 09-Mar-2023 | 852.00 | 852.00 | 802.00 | 840.00 | 3,873,000 | 0 |
| 08-Mar-2023 | 882.00 | 886.00 | 848.00 | 848.00 | 3,030,500 | 0 |
| 07-Mar-2023 | 876.00 | 878.00 | 854.00 | 878.00 | 3,478,000 | 0 |
| 06-Mar-2023 | 892.00 | 892.00 | 872.00 | 882.00 | 2,286,500 | 0 |
| 03-Mar-2023 | 890.00 | 890.00 | 876.00 | 888.00 | 2,812,500 | 0 |
| 02-Mar-2023 | 892.00 | 892.00 | 878.00 | 886.00 | 3,311,500 | 0 |
| 01-Mar-2023 | 890.00 | 890.00 | 878.00 | 888.00 | 1,748,000 | 0 |
| 28-Feb-2023 | 882.00 | 892.00 | 876.00 | 892.00 | 2,291,500 | 0 |
| 27-Feb-2023 | 882.00 | 896.00 | 874.00 | 882.00 | 1,766,000 | 0 |
| 24-Feb-2023 | 860.00 | 880.00 | 838.00 | 878.00 | 3,531,000 | 0 |
| 23-Feb-2023 | 870.00 | 878.00 | 838.00 | 854.00 | 3,150,000 | 0 |
| 22-Feb-2023 | 868.00 | 872.00 | 838.00 | 862.00 | 1,210,000 | 0 |
| 21-Feb-2023 | 882.00 | 882.00 | 868.00 | 868.00 | 1,487,500 | 0 |
| 20-Feb-2023 | 880.00 | 880.00 | 866.00 | 876.00 | 1,772,500 | 0 |
| 17-Feb-2023 | 868.00 | 874.00 | 860.00 | 868.00 | 1,671,500 | 0 |
| 16-Feb-2023 | 882.00 | 884.00 | 828.00 | 866.00 | 2,515,500 | 0 |
| 15-Feb-2023 | 900.00 | 900.00 | 878.00 | 880.00 | 1,159,000 | 0 |
| 14-Feb-2023 | 914.00 | 914.00 | 886.00 | 898.00 | 1,208,000 | 0 |
| 13-Feb-2023 | 918.00 | 918.00 | 910.00 | 914.00 | 1,189,500 | 0 |
| 10-Feb-2023 | 922.00 | 922.00 | 912.00 | 918.00 | 683,000 | 0 |
| 09-Feb-2023 | 934.00 | 934.00 | 920.00 | 920.00 | 1,200,000 | 0 |
| 08-Feb-2023 | 934.00 | 934.00 | 920.00 | 934.00 | 2,011,500 | 0 |
| 07-Feb-2023 | 940.00 | 940.00 | 926.00 | 934.00 | 1,871,500 | 0 |
| 06-Feb-2023 | 952.00 | 952.00 | 922.00 | 934.00 | 1,872,000 | 0 |
| 03-Feb-2023 | 950.00 | 950.00 | 918.00 | 938.00 | 1,504,500 | 0 |
| 02-Feb-2023 | 904.00 | 940.00 | 886.00 | 938.00 | 1,849,000 | 0 |
| 01-Feb-2023 | 924.00 | 924.00 | 870.00 | 886.00 | 1,022,500 | 0 |
| 31-Jan-2023 | 942.00 | 942.00 | 898.00 | 906.00 | 6,717,500 | 0 |
| 30-Jan-2023 | 946.00 | 948.00 | 928.00 | 940.00 | 5,927,000 | 0 |
| 27-Jan-2023 | 946.00 | 948.00 | 932.00 | 944.00 | 5,434,500 | 0 |
| 26-Jan-2023 | 950.00 | 954.00 | 938.00 | 944.00 | 5,335,000 | 0 |
| 25-Jan-2023 | 952.00 | 956.00 | 936.00 | 948.00 | 7,125,000 | 0 |
| 24-Jan-2023 | 956.00 | 958.00 | 944.00 | 950.00 | 5,340,500 | 0 |
| 20-Jan-2023 | 954.00 | 956.00 | 946.00 | 950.00 | 5,397,000 | 0 |
| 19-Jan-2023 | 956.00 | 956.00 | 942.00 | 950.00 | 6,858,000 | 0 |
| 18-Jan-2023 | 960.00 | 960.00 | 940.00 | 956.00 | 6,945,500 | 0 |
| 17-Jan-2023 | 958.00 | 960.00 | 952.00 | 958.00 | 5,345,500 | 0 |
| 16-Jan-2023 | 958.00 | 958.00 | 942.00 | 956.00 | 6,376,500 | 0 |
| 13-Jan-2023 | 958.00 | 958.00 | 940.00 | 956.00 | 7,008,000 | 0 |
| 12-Jan-2023 | 962.00 | 962.00 | 952.00 | 956.00 | 1,799,000 | 0 |
| 11-Jan-2023 | 962.00 | 964.00 | 932.00 | 960.00 | 7,589,500 | 0 |
| 10-Jan-2023 | 960.00 | 960.00 | 956.00 | 960.00 | 5,689,500 | 0 |
| 09-Jan-2023 | 964.00 | 966.00 | 952.00 | 960.00 | 5,595,000 | 0 |
| 06-Jan-2023 | 956.00 | 962.00 | 940.00 | 962.00 | 6,440,500 | 0 |
| 05-Jan-2023 | 958.00 | 960.00 | 946.00 | 954.00 | 5,516,500 | 0 |
| 04-Jan-2023 | 966.00 | 966.00 | 956.00 | 960.00 | 5,408,500 | 0 |
| 03-Jan-2023 | 966.00 | 966.00 | 954.00 | 964.00 | 5,294,000 | 0 |
| 02-Jan-2023 | 966.00 | 966.00 | 954.00 | 964.00 | 5,106,000 | 0 |
| 30-Dec-2022 | 962.00 | 964.00 | 952.00 | 964.00 | 5,305,000 | 0 |