| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 56.00 | 61.00 | 51.00 | 58.00 | 153,100 | 0 |
| 05-Jun-2023 | 59.00 | 59.00 | 56.00 | 59.00 | 177,400 | 0 |
| 31-May-2023 | 61.00 | 62.00 | 59.00 | 59.00 | 89,200 | 0 |
| 30-May-2023 | 62.00 | 63.00 | 59.00 | 62.00 | 29,100 | 0 |
| 29-May-2023 | 61.00 | 64.00 | 59.00 | 62.00 | 157,500 | 0 |
| 26-May-2023 | 61.00 | 63.00 | 59.00 | 60.00 | 159,000 | 0 |
| 25-May-2023 | 65.00 | 65.00 | 61.00 | 61.00 | 222,400 | 0 |
| 24-May-2023 | 62.00 | 65.00 | 62.00 | 65.00 | 124,200 | 0 |
| 23-May-2023 | 62.00 | 63.00 | 61.00 | 63.00 | 244,200 | 0 |
| 22-May-2023 | 63.00 | 63.00 | 61.00 | 63.00 | 90,800 | 0 |
| 19-May-2023 | 64.00 | 64.00 | 61.00 | 64.00 | 203,300 | 0 |
| 17-May-2023 | 60.00 | 72.00 | 57.00 | 64.00 | 3,371,000 | 0 |
| 16-May-2023 | 63.00 | 63.00 | 60.00 | 60.00 | 161,700 | 0 |
| 15-May-2023 | 64.00 | 67.00 | 62.00 | 63.00 | 541,300 | 0 |
| 12-May-2023 | 68.00 | 72.00 | 64.00 | 64.00 | 930,500 | 0 |
| 11-May-2023 | 60.00 | 73.00 | 60.00 | 68.00 | 3,566,600 | 0 |
| 10-May-2023 | 64.00 | 70.00 | 59.00 | 59.00 | 685,100 | 0 |
| 09-May-2023 | 61.00 | 69.00 | 61.00 | 61.00 | 626,300 | 0 |
| 08-May-2023 | 65.00 | 72.00 | 61.00 | 61.00 | 404,900 | 0 |
| 05-May-2023 | 71.00 | 71.00 | 65.00 | 65.00 | 84,100 | 0 |
| 04-May-2023 | 64.00 | 72.00 | 64.00 | 69.00 | 735,600 | 0 |
| 03-May-2023 | 63.00 | 75.00 | 59.00 | 68.00 | 1,068,900 | 0 |
| 02-May-2023 | 71.00 | 73.00 | 62.00 | 62.00 | 589,200 | 0 |
| 28-Apr-2023 | 69.00 | 83.00 | 66.00 | 66.00 | 4,227,200 | 0 |
| 27-Apr-2023 | 72.00 | 74.00 | 68.00 | 68.00 | 96,100 | 0 |
| 26-Apr-2023 | 66.00 | 72.00 | 66.00 | 72.00 | 95,700 | 0 |
| 18-Apr-2023 | 69.00 | 73.00 | 66.00 | 69.00 | 317,500 | 0 |
| 17-Apr-2023 | 71.00 | 77.00 | 68.00 | 69.00 | 209,700 | 0 |
| 14-Apr-2023 | 72.00 | 74.00 | 67.00 | 72.00 | 363,800 | 0 |
| 13-Apr-2023 | 78.00 | 78.00 | 72.00 | 72.00 | 502,100 | 0 |
| 12-Apr-2023 | 82.00 | 82.00 | 77.00 | 77.00 | 323,200 | 0 |
| 11-Apr-2023 | 78.00 | 87.00 | 78.00 | 82.00 | 203,000 | 0 |
| 10-Apr-2023 | 83.00 | 90.00 | 82.00 | 83.00 | 112,300 | 0 |
| 06-Apr-2023 | 80.00 | 88.00 | 80.00 | 86.00 | 286,200 | 0 |
| 05-Apr-2023 | 85.00 | 93.00 | 85.00 | 85.00 | 1,197,900 | 0 |
| 04-Apr-2023 | 97.00 | 97.00 | 91.00 | 91.00 | 2,795,800 | 0 |
| 03-Apr-2023 | 104.00 | 114.00 | 97.00 | 97.00 | 4,267,700 | 0 |
| 31-Mar-2023 | 111.00 | 115.00 | 104.00 | 104.00 | 2,443,800 | 0 |
| 30-Mar-2023 | 108.00 | 117.00 | 102.00 | 111.00 | 3,465,300 | 0 |
| 29-Mar-2023 | 117.00 | 117.00 | 109.00 | 109.00 | 3,411,000 | 0 |
| 28-Mar-2023 | 125.00 | 125.00 | 117.00 | 117.00 | 1,988,500 | 0 |
| 27-Mar-2023 | 108.00 | 144.00 | 108.00 | 125.00 | 7,423,500 | 0 |
| 24-Mar-2023 | 107.00 | 112.00 | 100.00 | 107.00 | 1,766,100 | 0 |
| 21-Mar-2023 | 115.00 | 115.00 | 107.00 | 107.00 | 24,941,900 | 0 |
| 20-Mar-2023 | 97.00 | 137.00 | 96.00 | 115.00 | 5,311,500 | 0 |
| 17-Mar-2023 | 103.00 | 107.00 | 96.00 | 102.00 | 1,296,400 | 0 |
| 16-Mar-2023 | 100.00 | 125.00 | 94.00 | 103.00 | 5,440,200 | 0 |
| 15-Mar-2023 | 92.00 | 100.00 | 92.00 | 93.00 | 19,100 | 0 |
| 14-Mar-2023 | 95.00 | 103.00 | 93.00 | 98.00 | 161,900 | 0 |
| 13-Mar-2023 | 96.00 | 96.00 | 90.00 | 95.00 | 32,800 | 0 |
| 10-Mar-2023 | 91.00 | 96.00 | 85.00 | 96.00 | 20,300 | 0 |
| 09-Mar-2023 | 90.00 | 91.00 | 86.00 | 91.00 | 7,800 | 0 |
| 08-Mar-2023 | 90.00 | 90.00 | 90.00 | 90.00 | 600 | 0 |
| 07-Mar-2023 | 85.00 | 90.00 | 85.00 | 90.00 | 600 | 0 |
| 06-Mar-2023 | 90.00 | 90.00 | 87.00 | 90.00 | 5,100 | 0 |
| 03-Mar-2023 | 90.00 | 94.00 | 84.00 | 92.00 | 49,000 | 0 |
| 02-Mar-2023 | 89.00 | 92.00 | 83.00 | 90.00 | 43,600 | 0 |
| 01-Mar-2023 | 89.00 | 95.00 | 89.00 | 89.00 | 138,700 | 0 |
| 28-Feb-2023 | 93.00 | 93.00 | 87.00 | 90.00 | 65,700 | 0 |
| 27-Feb-2023 | 94.00 | 94.00 | 91.00 | 93.00 | 17,200 | 0 |
| 24-Feb-2023 | 92.00 | 95.00 | 92.00 | 94.00 | 2,100 | 0 |
| 23-Feb-2023 | 95.00 | 96.00 | 91.00 | 95.00 | 13,200 | 0 |
| 22-Feb-2023 | 97.00 | 97.00 | 91.00 | 97.00 | 70,500 | 0 |
| 21-Feb-2023 | 92.00 | 99.00 | 86.00 | 97.00 | 71,600 | 0 |
| 20-Feb-2023 | 91.00 | 92.00 | 90.00 | 92.00 | 5,100 | 0 |
| 17-Feb-2023 | 97.00 | 97.00 | 92.00 | 92.00 | 16,700 | 0 |
| 16-Feb-2023 | 96.00 | 97.00 | 92.00 | 97.00 | 24,500 | 0 |
| 15-Feb-2023 | 94.00 | 97.00 | 94.00 | 97.00 | 3,700 | 0 |
| 14-Feb-2023 | 92.00 | 98.00 | 92.00 | 97.00 | 5,800 | 0 |
| 13-Feb-2023 | 96.00 | 96.00 | 92.00 | 94.00 | 3,400 | 0 |
| 10-Feb-2023 | 98.00 | 98.00 | 94.00 | 96.00 | 18,600 | 0 |
| 09-Feb-2023 | 102.00 | 102.00 | 98.00 | 99.00 | 18,000 | 0 |
| 08-Feb-2023 | 99.00 | 104.00 | 97.00 | 104.00 | 7,700 | 0 |
| 07-Feb-2023 | 104.00 | 104.00 | 99.00 | 99.00 | 27,800 | 0 |
| 06-Feb-2023 | 102.00 | 105.00 | 102.00 | 105.00 | 16,900 | 0 |
| 03-Feb-2023 | 103.00 | 105.00 | 101.00 | 102.00 | 68,200 | 0 |
| 02-Feb-2023 | 100.00 | 112.00 | 94.00 | 103.00 | 491,700 | 0 |
| 01-Feb-2023 | 95.00 | 102.00 | 94.00 | 100.00 | 13,300 | 0 |
| 31-Jan-2023 | 104.00 | 104.00 | 91.00 | 95.00 | 103,200 | 0 |
| 30-Jan-2023 | 102.00 | 110.00 | 95.00 | 97.00 | 199,400 | 0 |
| 27-Jan-2023 | 95.00 | 118.00 | 90.00 | 102.00 | 1,219,500 | 0 |
| 26-Jan-2023 | 93.00 | 110.00 | 93.00 | 95.00 | 462,200 | 0 |
| 25-Jan-2023 | 99.00 | 99.00 | 99.00 | 99.00 | 109,300 | 0 |
| 24-Jan-2023 | 106.00 | 106.00 | 106.00 | 106.00 | 42,300 | 0 |
| 20-Jan-2023 | 117.00 | 117.00 | 113.00 | 113.00 | 49,100 | 0 |
| 19-Jan-2023 | 130.00 | 130.00 | 121.00 | 121.00 | 622,200 | 0 |
| 18-Jan-2023 | 140.00 | 144.00 | 130.00 | 130.00 | 1,191,800 | 0 |
| 17-Jan-2023 | 142.00 | 142.00 | 134.00 | 139.00 | 1,400 | 0 |
| 16-Jan-2023 | 141.00 | 142.00 | 138.00 | 140.00 | 1,900 | 0 |
| 13-Jan-2023 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 0 |
| 12-Jan-2023 | 141.00 | 141.00 | 137.00 | 138.00 | 28,900 | 0 |
| 11-Jan-2023 | 140.00 | 140.00 | 138.00 | 139.00 | 91,700 | 0 |
| 10-Jan-2023 | 141.00 | 142.00 | 137.00 | 141.00 | 25,600 | 0 |
| 09-Jan-2023 | 141.00 | 149.00 | 137.00 | 141.00 | 312,600 | 0 |
| 06-Jan-2023 | 139.00 | 142.00 | 139.00 | 141.00 | 946,400 | 0 |
| 05-Jan-2023 | 142.00 | 143.00 | 139.00 | 139.00 | 76,900 | 0 |
| 04-Jan-2023 | 141.00 | 145.00 | 139.00 | 143.00 | 1,098,600 | 0 |
| 03-Jan-2023 | 141.00 | 143.00 | 140.00 | 141.00 | 48,600 | 0 |
| 02-Jan-2023 | 142.00 | 143.00 | 139.00 | 142.00 | 49,500 | 0 |
| 30-Dec-2022 | 141.00 | 142.00 | 140.00 | 142.00 | 32,100 | 0 |