| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 7,275.00 | 7,275.00 | 6,250.00 | 6,500.00 | 14,110,600 | 0 |
| 05-Jun-2023 | 6,950.00 | 7,300.00 | 6,950.00 | 7,250.00 | 12,911,700 | 0 |
| 31-May-2023 | 6,900.00 | 7,075.00 | 6,900.00 | 6,900.00 | 12,460,500 | 0 |
| 30-May-2023 | 7,150.00 | 7,150.00 | 6,900.00 | 6,925.00 | 12,200,000 | 0 |
| 29-May-2023 | 7,175.00 | 7,175.00 | 7,000.00 | 7,100.00 | 12,947,300 | 0 |
| 26-May-2023 | 7,200.00 | 7,225.00 | 7,050.00 | 7,175.00 | 13,606,200 | 0 |
| 25-May-2023 | 7,225.00 | 7,325.00 | 7,075.00 | 7,175.00 | 13,384,700 | 0 |
| 24-May-2023 | 7,125.00 | 7,225.00 | 6,975.00 | 7,200.00 | 11,954,300 | 0 |
| 23-May-2023 | 7,150.00 | 7,175.00 | 6,975.00 | 7,075.00 | 13,496,400 | 0 |
| 22-May-2023 | 7,150.00 | 7,225.00 | 6,950.00 | 7,125.00 | 10,582,800 | 0 |
| 19-May-2023 | 7,500.00 | 7,550.00 | 7,075.00 | 7,125.00 | 13,488,400 | 0 |
| 17-May-2023 | 7,425.00 | 7,500.00 | 7,300.00 | 7,500.00 | 12,119,700 | 0 |
| 16-May-2023 | 7,525.00 | 7,525.00 | 7,300.00 | 7,400.00 | 11,988,700 | 0 |
| 15-May-2023 | 7,325.00 | 7,500.00 | 7,125.00 | 7,500.00 | 11,372,700 | 0 |
| 12-May-2023 | 7,175.00 | 7,350.00 | 6,950.00 | 7,300.00 | 9,505,000 | 0 |
| 11-May-2023 | 7,275.00 | 7,275.00 | 7,050.00 | 7,175.00 | 11,464,700 | 0 |
| 10-May-2023 | 7,500.00 | 7,525.00 | 7,100.00 | 7,250.00 | 10,943,100 | 0 |
| 09-May-2023 | 7,775.00 | 7,775.00 | 7,375.00 | 7,475.00 | 11,104,700 | 0 |
| 08-May-2023 | 7,675.00 | 7,750.00 | 7,625.00 | 7,750.00 | 12,310,700 | 0 |
| 05-May-2023 | 7,625.00 | 7,675.00 | 7,500.00 | 7,675.00 | 13,157,700 | 0 |
| 04-May-2023 | 7,825.00 | 7,825.00 | 7,525.00 | 7,625.00 | 11,637,000 | 0 |
| 03-May-2023 | 7,825.00 | 7,825.00 | 7,700.00 | 7,800.00 | 11,880,300 | 0 |
| 02-May-2023 | 7,700.00 | 7,925.00 | 7,625.00 | 7,800.00 | 11,584,900 | 0 |
| 28-Apr-2023 | 7,600.00 | 7,675.00 | 7,425.00 | 7,675.00 | 12,251,900 | 0 |
| 27-Apr-2023 | 7,750.00 | 7,750.00 | 7,575.00 | 7,575.00 | 10,941,900 | 0 |
| 26-Apr-2023 | 7,625.00 | 7,725.00 | 7,350.00 | 7,725.00 | 13,530,200 | 0 |
| 18-Apr-2023 | 7,600.00 | 7,625.00 | 7,475.00 | 7,600.00 | 12,180,600 | 0 |
| 17-Apr-2023 | 7,400.00 | 7,575.00 | 7,175.00 | 7,575.00 | 12,700,500 | 0 |
| 14-Apr-2023 | 7,450.00 | 7,475.00 | 7,200.00 | 7,375.00 | 12,980,000 | 0 |
| 13-Apr-2023 | 7,300.00 | 7,475.00 | 7,275.00 | 7,425.00 | 11,635,500 | 0 |
| 12-Apr-2023 | 7,100.00 | 7,350.00 | 7,050.00 | 7,275.00 | 12,500,300 | 0 |
| 11-Apr-2023 | 6,950.00 | 7,150.00 | 6,850.00 | 7,075.00 | 10,696,400 | 0 |
| 10-Apr-2023 | 6,900.00 | 6,950.00 | 6,625.00 | 6,950.00 | 10,840,700 | 0 |
| 06-Apr-2023 | 7,225.00 | 7,225.00 | 6,700.00 | 6,875.00 | 11,465,400 | 0 |
| 05-Apr-2023 | 7,575.00 | 7,575.00 | 7,025.00 | 7,200.00 | 9,025,400 | 0 |
| 04-Apr-2023 | 8,300.00 | 8,300.00 | 7,400.00 | 7,550.00 | 7,070,100 | 0 |
| 03-Apr-2023 | 8,550.00 | 8,550.00 | 7,950.00 | 7,950.00 | 14,377,100 | 0 |
| 31-Mar-2023 | 8,750.00 | 8,750.00 | 8,525.00 | 8,525.00 | 13,354,600 | 0 |
| 30-Mar-2023 | 8,900.00 | 8,900.00 | 8,725.00 | 8,725.00 | 10,760,200 | 0 |
| 29-Mar-2023 | 8,750.00 | 8,875.00 | 8,700.00 | 8,875.00 | 12,249,600 | 0 |
| 28-Mar-2023 | 8,700.00 | 8,750.00 | 8,575.00 | 8,725.00 | 13,311,600 | 0 |
| 27-Mar-2023 | 8,600.00 | 8,850.00 | 8,525.00 | 8,675.00 | 13,050,600 | 0 |
| 24-Mar-2023 | 8,375.00 | 8,675.00 | 8,350.00 | 8,600.00 | 8,906,400 | 0 |
| 21-Mar-2023 | 8,575.00 | 8,575.00 | 8,325.00 | 8,425.00 | 14,252,600 | 0 |
| 20-Mar-2023 | 8,500.00 | 8,550.00 | 8,275.00 | 8,550.00 | 13,049,400 | 0 |
| 17-Mar-2023 | 8,400.00 | 8,475.00 | 8,150.00 | 8,475.00 | 13,519,100 | 0 |
| 16-Mar-2023 | 8,350.00 | 8,375.00 | 8,000.00 | 8,375.00 | 10,790,100 | 0 |
| 15-Mar-2023 | 8,350.00 | 8,400.00 | 8,075.00 | 8,325.00 | 13,884,300 | 0 |
| 14-Mar-2023 | 8,375.00 | 8,450.00 | 8,250.00 | 8,325.00 | 14,017,900 | 0 |
| 13-Mar-2023 | 8,500.00 | 8,500.00 | 8,275.00 | 8,400.00 | 14,211,200 | 0 |
| 10-Mar-2023 | 8,675.00 | 8,675.00 | 8,500.00 | 8,500.00 | 12,871,600 | 0 |
| 09-Mar-2023 | 8,475.00 | 8,650.00 | 8,400.00 | 8,650.00 | 12,795,100 | 0 |
| 08-Mar-2023 | 8,550.00 | 8,575.00 | 8,200.00 | 8,525.00 | 14,314,900 | 0 |
| 07-Mar-2023 | 8,675.00 | 8,675.00 | 8,400.00 | 8,525.00 | 13,681,200 | 0 |
| 06-Mar-2023 | 8,675.00 | 8,675.00 | 8,550.00 | 8,650.00 | 14,190,500 | 0 |
| 03-Mar-2023 | 8,650.00 | 8,650.00 | 8,475.00 | 8,650.00 | 14,132,400 | 0 |
| 02-Mar-2023 | 8,550.00 | 8,650.00 | 8,475.00 | 8,650.00 | 13,867,800 | 0 |
| 01-Mar-2023 | 8,800.00 | 8,800.00 | 8,400.00 | 8,650.00 | 13,309,100 | 0 |
| 28-Feb-2023 | 8,525.00 | 8,875.00 | 8,075.00 | 8,875.00 | 14,645,400 | 0 |
| 27-Feb-2023 | 8,600.00 | 8,725.00 | 8,475.00 | 8,500.00 | 13,585,000 | 0 |
| 24-Feb-2023 | 8,575.00 | 8,600.00 | 8,450.00 | 8,575.00 | 12,877,400 | 0 |
| 23-Feb-2023 | 8,500.00 | 8,550.00 | 8,125.00 | 8,550.00 | 12,071,200 | 0 |
| 22-Feb-2023 | 8,525.00 | 8,550.00 | 8,425.00 | 8,475.00 | 12,344,700 | 0 |
| 21-Feb-2023 | 8,575.00 | 8,600.00 | 8,475.00 | 8,500.00 | 12,416,400 | 0 |
| 20-Feb-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 12,429,000 | 0 |
| 17-Feb-2023 | 8,550.00 | 8,600.00 | 8,475.00 | 8,575.00 | 14,152,700 | 0 |
| 16-Feb-2023 | 8,600.00 | 8,650.00 | 8,475.00 | 8,525.00 | 12,790,100 | 0 |
| 15-Feb-2023 | 8,575.00 | 8,650.00 | 8,500.00 | 8,575.00 | 14,520,500 | 0 |
| 14-Feb-2023 | 8,525.00 | 8,550.00 | 8,425.00 | 8,550.00 | 12,837,400 | 0 |
| 13-Feb-2023 | 8,525.00 | 8,525.00 | 8,325.00 | 8,500.00 | 13,582,500 | 0 |
| 10-Feb-2023 | 8,550.00 | 8,575.00 | 8,450.00 | 8,500.00 | 13,641,300 | 0 |
| 09-Feb-2023 | 8,575.00 | 8,625.00 | 8,500.00 | 8,525.00 | 14,334,700 | 0 |
| 08-Feb-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 13,092,000 | 0 |
| 07-Feb-2023 | 8,650.00 | 8,675.00 | 8,475.00 | 8,575.00 | 13,730,200 | 0 |
| 06-Feb-2023 | 8,450.00 | 8,625.00 | 8,225.00 | 8,625.00 | 13,185,000 | 0 |
| 03-Feb-2023 | 8,450.00 | 8,475.00 | 8,275.00 | 8,425.00 | 13,397,100 | 0 |
| 02-Feb-2023 | 8,225.00 | 8,475.00 | 8,175.00 | 8,425.00 | 14,094,900 | 0 |
| 01-Feb-2023 | 8,425.00 | 8,450.00 | 8,150.00 | 8,225.00 | 15,209,600 | 0 |
| 31-Jan-2023 | 8,000.00 | 8,475.00 | 7,875.00 | 8,400.00 | 16,544,700 | 0 |
| 30-Jan-2023 | 7,825.00 | 7,975.00 | 7,500.00 | 7,975.00 | 12,947,700 | 0 |
| 27-Jan-2023 | 8,125.00 | 8,175.00 | 7,550.00 | 7,800.00 | 14,622,300 | 0 |
| 26-Jan-2023 | 8,150.00 | 8,200.00 | 7,875.00 | 8,100.00 | 12,744,300 | 0 |
| 25-Jan-2023 | 8,075.00 | 8,150.00 | 7,650.00 | 8,150.00 | 12,891,900 | 0 |
| 24-Jan-2023 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 12,538,700 | 0 |
| 20-Jan-2023 | 8,025.00 | 8,050.00 | 7,800.00 | 7,975.00 | 13,824,600 | 0 |
| 19-Jan-2023 | 7,850.00 | 8,025.00 | 7,700.00 | 8,025.00 | 12,630,500 | 0 |
| 18-Jan-2023 | 7,900.00 | 7,975.00 | 7,475.00 | 7,825.00 | 13,297,500 | 0 |
| 17-Jan-2023 | 8,025.00 | 8,050.00 | 7,800.00 | 8,000.00 | 14,405,800 | 0 |
| 16-Jan-2023 | 7,800.00 | 8,000.00 | 7,600.00 | 8,000.00 | 13,952,800 | 0 |
| 13-Jan-2023 | 7,500.00 | 7,800.00 | 7,375.00 | 7,800.00 | 13,536,300 | 0 |
| 12-Jan-2023 | 7,350.00 | 7,575.00 | 7,000.00 | 7,475.00 | 13,042,800 | 0 |
| 11-Jan-2023 | 7,200.00 | 7,300.00 | 6,725.00 | 7,300.00 | 13,219,900 | 0 |
| 10-Jan-2023 | 7,700.00 | 7,700.00 | 7,175.00 | 7,175.00 | 13,087,400 | 0 |
| 09-Jan-2023 | 7,625.00 | 7,750.00 | 7,450.00 | 7,700.00 | 12,679,300 | 0 |
| 06-Jan-2023 | 7,300.00 | 7,600.00 | 6,950.00 | 7,600.00 | 14,080,100 | 0 |
| 05-Jan-2023 | 7,875.00 | 7,875.00 | 7,325.00 | 7,325.00 | 15,463,100 | 0 |
| 04-Jan-2023 | 7,825.00 | 7,875.00 | 7,575.00 | 7,850.00 | 13,477,800 | 0 |
| 03-Jan-2023 | 7,850.00 | 7,850.00 | 7,450.00 | 7,825.00 | 13,761,200 | 0 |
| 02-Jan-2023 | 7,850.00 | 7,850.00 | 7,475.00 | 7,825.00 | 13,802,900 | 0 |
| 30-Dec-2022 | 8,550.00 | 8,550.00 | 7,950.00 | 7,950.00 | 14,992,400 | 0 |