| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 92.00 | 120.00 | 92.00 | 97.00 | 101,121,400 | 0 |
| 05-Jun-2023 | 87.00 | 94.00 | 87.00 | 92.00 | 1,828,300 | 0 |
| 31-May-2023 | 92.00 | 95.00 | 92.00 | 92.00 | 818,500 | 0 |
| 30-May-2023 | 92.00 | 95.00 | 92.00 | 94.00 | 1,034,900 | 0 |
| 29-May-2023 | 92.00 | 95.00 | 91.00 | 93.00 | 2,146,600 | 0 |
| 26-May-2023 | 86.00 | 93.00 | 86.00 | 92.00 | 732,900 | 0 |
| 25-May-2023 | 92.00 | 94.00 | 90.00 | 92.00 | 997,700 | 0 |
| 24-May-2023 | 88.00 | 99.00 | 88.00 | 92.00 | 10,926,100 | 0 |
| 23-May-2023 | 90.00 | 101.00 | 87.00 | 88.00 | 10,897,200 | 0 |
| 22-May-2023 | 91.00 | 95.00 | 91.00 | 91.00 | 346,700 | 0 |
| 19-May-2023 | 92.00 | 93.00 | 91.00 | 91.00 | 778,200 | 0 |
| 17-May-2023 | 89.00 | 95.00 | 89.00 | 92.00 | 528,100 | 0 |
| 16-May-2023 | 89.00 | 96.00 | 89.00 | 95.00 | 1,116,500 | 0 |
| 15-May-2023 | 93.00 | 100.00 | 93.00 | 94.00 | 3,569,500 | 0 |
| 12-May-2023 | 105.00 | 114.00 | 97.00 | 99.00 | 37,491,300 | 0 |
| 11-May-2023 | 101.00 | 101.00 | 97.00 | 98.00 | 482,300 | 0 |
| 10-May-2023 | 105.00 | 105.00 | 97.00 | 99.00 | 3,291,700 | 0 |
| 09-May-2023 | 105.00 | 105.00 | 97.00 | 99.00 | 222,200 | 0 |
| 08-May-2023 | 99.00 | 99.00 | 97.00 | 98.00 | 194,300 | 0 |
| 05-May-2023 | 100.00 | 100.00 | 96.00 | 98.00 | 226,400 | 0 |
| 04-May-2023 | 104.00 | 104.00 | 97.00 | 99.00 | 152,200 | 0 |
| 03-May-2023 | 105.00 | 105.00 | 96.00 | 98.00 | 271,300 | 0 |
| 02-May-2023 | 100.00 | 101.00 | 96.00 | 97.00 | 1,219,400 | 0 |
| 28-Apr-2023 | 108.00 | 108.00 | 98.00 | 99.00 | 329,900 | 0 |
| 27-Apr-2023 | 107.00 | 107.00 | 99.00 | 100.00 | 385,900 | 0 |
| 26-Apr-2023 | 99.00 | 100.00 | 97.00 | 99.00 | 744,400 | 0 |
| 18-Apr-2023 | 107.00 | 107.00 | 98.00 | 98.00 | 380,000 | 0 |
| 17-Apr-2023 | 99.00 | 101.00 | 97.00 | 99.00 | 893,600 | 0 |
| 14-Apr-2023 | 109.00 | 109.00 | 99.00 | 99.00 | 544,800 | 0 |
| 13-Apr-2023 | 110.00 | 110.00 | 99.00 | 100.00 | 1,688,900 | 0 |
| 12-Apr-2023 | 101.00 | 103.00 | 99.00 | 100.00 | 880,300 | 0 |
| 11-Apr-2023 | 111.00 | 111.00 | 98.00 | 99.00 | 1,776,300 | 0 |
| 10-Apr-2023 | 104.00 | 106.00 | 100.00 | 102.00 | 3,398,700 | 0 |
| 06-Apr-2023 | 107.00 | 118.00 | 98.00 | 104.00 | 45,745,000 | 0 |
| 05-Apr-2023 | 100.00 | 101.00 | 98.00 | 98.00 | 1,100,100 | 0 |
| 04-Apr-2023 | 102.00 | 102.00 | 98.00 | 100.00 | 600,700 | 0 |
| 03-Apr-2023 | 108.00 | 108.00 | 98.00 | 100.00 | 972,600 | 0 |
| 31-Mar-2023 | 101.00 | 120.00 | 101.00 | 101.00 | 18,678,000 | 0 |
| 30-Mar-2023 | 110.00 | 110.00 | 100.00 | 102.00 | 571,200 | 0 |
| 29-Mar-2023 | 109.00 | 109.00 | 99.00 | 100.00 | 1,764,600 | 0 |
| 28-Mar-2023 | 100.00 | 105.00 | 98.00 | 100.00 | 559,800 | 0 |
| 27-Mar-2023 | 108.00 | 108.00 | 98.00 | 100.00 | 238,300 | 0 |
| 24-Mar-2023 | 108.00 | 108.00 | 96.00 | 100.00 | 392,300 | 0 |
| 21-Mar-2023 | 109.00 | 109.00 | 96.00 | 100.00 | 358,900 | 0 |
| 20-Mar-2023 | 118.00 | 118.00 | 102.00 | 102.00 | 591,600 | 0 |
| 17-Mar-2023 | 110.00 | 114.00 | 105.00 | 109.00 | 90,800 | 0 |
| 16-Mar-2023 | 120.00 | 120.00 | 107.00 | 108.00 | 1,356,600 | 0 |
| 15-Mar-2023 | 121.00 | 121.00 | 107.00 | 115.00 | 240,100 | 0 |
| 14-Mar-2023 | 122.00 | 122.00 | 113.00 | 115.00 | 69,400 | 0 |
| 13-Mar-2023 | 117.00 | 117.00 | 114.00 | 116.00 | 187,800 | 0 |
| 10-Mar-2023 | 122.00 | 122.00 | 113.00 | 117.00 | 1,668,800 | 0 |
| 09-Mar-2023 | 123.00 | 123.00 | 115.00 | 116.00 | 115,800 | 0 |
| 08-Mar-2023 | 121.00 | 121.00 | 114.00 | 117.00 | 1,066,900 | 0 |
| 07-Mar-2023 | 125.00 | 125.00 | 115.00 | 115.00 | 428,600 | 0 |
| 06-Mar-2023 | 123.00 | 123.00 | 116.00 | 119.00 | 163,900 | 0 |
| 03-Mar-2023 | 126.00 | 126.00 | 116.00 | 116.00 | 204,400 | 0 |
| 02-Mar-2023 | 125.00 | 125.00 | 117.00 | 117.00 | 177,300 | 0 |
| 01-Mar-2023 | 124.00 | 124.00 | 117.00 | 118.00 | 187,600 | 0 |
| 28-Feb-2023 | 123.00 | 123.00 | 116.00 | 120.00 | 710,600 | 0 |
| 27-Feb-2023 | 124.00 | 125.00 | 117.00 | 118.00 | 1,136,100 | 0 |
| 24-Feb-2023 | 124.00 | 124.00 | 117.00 | 119.00 | 156,300 | 0 |
| 23-Feb-2023 | 127.00 | 127.00 | 116.00 | 119.00 | 730,100 | 0 |
| 22-Feb-2023 | 132.00 | 132.00 | 119.00 | 120.00 | 1,266,100 | 0 |
| 21-Feb-2023 | 121.00 | 130.00 | 114.00 | 122.00 | 9,103,100 | 0 |
| 20-Feb-2023 | 122.00 | 122.00 | 116.00 | 116.00 | 310,900 | 0 |
| 17-Feb-2023 | 118.00 | 120.00 | 115.00 | 117.00 | 828,500 | 0 |
| 16-Feb-2023 | 125.00 | 125.00 | 117.00 | 119.00 | 283,400 | 0 |
| 15-Feb-2023 | 126.00 | 126.00 | 118.00 | 119.00 | 225,100 | 0 |
| 14-Feb-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 653,500 | 0 |
| 13-Feb-2023 | 115.00 | 124.00 | 115.00 | 122.00 | 831,700 | 0 |
| 10-Feb-2023 | 122.00 | 128.00 | 117.00 | 121.00 | 5,864,200 | 0 |
| 09-Feb-2023 | 129.00 | 129.00 | 117.00 | 117.00 | 3,051,500 | 0 |
| 08-Feb-2023 | 131.00 | 131.00 | 118.00 | 122.00 | 547,200 | 0 |
| 07-Feb-2023 | 130.00 | 130.00 | 115.00 | 121.00 | 2,246,200 | 0 |
| 06-Feb-2023 | 115.00 | 128.00 | 115.00 | 121.00 | 7,522,700 | 0 |
| 03-Feb-2023 | 115.00 | 119.00 | 113.00 | 115.00 | 1,329,700 | 0 |
| 02-Feb-2023 | 114.00 | 117.00 | 112.00 | 115.00 | 1,327,500 | 0 |
| 01-Feb-2023 | 117.00 | 117.00 | 111.00 | 113.00 | 474,400 | 0 |
| 31-Jan-2023 | 118.00 | 118.00 | 112.00 | 114.00 | 485,000 | 0 |
| 30-Jan-2023 | 121.00 | 121.00 | 110.00 | 114.00 | 2,960,200 | 0 |
| 27-Jan-2023 | 119.00 | 120.00 | 113.00 | 115.00 | 3,764,500 | 0 |
| 26-Jan-2023 | 109.00 | 127.00 | 109.00 | 119.00 | 22,185,400 | 0 |
| 25-Jan-2023 | 125.00 | 125.00 | 108.00 | 108.00 | 1,648,100 | 0 |
| 24-Jan-2023 | 113.00 | 119.00 | 108.00 | 116.00 | 2,122,500 | 0 |
| 20-Jan-2023 | 112.00 | 112.00 | 108.00 | 109.00 | 648,100 | 0 |
| 19-Jan-2023 | 116.00 | 116.00 | 109.00 | 110.00 | 448,100 | 0 |
| 18-Jan-2023 | 115.00 | 115.00 | 108.00 | 110.00 | 1,109,600 | 0 |
| 17-Jan-2023 | 119.00 | 120.00 | 110.00 | 110.00 | 2,835,300 | 0 |
| 16-Jan-2023 | 120.00 | 120.00 | 116.00 | 118.00 | 179,600 | 0 |
| 13-Jan-2023 | 123.00 | 123.00 | 115.00 | 118.00 | 286,900 | 0 |
| 12-Jan-2023 | 124.00 | 124.00 | 117.00 | 117.00 | 138,600 | 0 |
| 11-Jan-2023 | 123.00 | 123.00 | 116.00 | 119.00 | 171,700 | 0 |
| 10-Jan-2023 | 129.00 | 129.00 | 118.00 | 124.00 | 229,000 | 0 |
| 09-Jan-2023 | 130.00 | 130.00 | 122.00 | 122.00 | 150,000 | 0 |
| 06-Jan-2023 | 124.00 | 127.00 | 119.00 | 122.00 | 129,100 | 0 |
| 05-Jan-2023 | 131.00 | 131.00 | 124.00 | 127.00 | 122,000 | 0 |
| 04-Jan-2023 | 127.00 | 128.00 | 125.00 | 127.00 | 133,400 | 0 |
| 03-Jan-2023 | 128.00 | 128.00 | 124.00 | 127.00 | 151,900 | 0 |
| 02-Jan-2023 | 128.00 | 128.00 | 127.00 | 127.00 | 201,000 | 0 |
| 30-Dec-2022 | 129.00 | 131.00 | 127.00 | 128.00 | 229,000 | 0 |