| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 5,475.00 | 5,475.00 | 5,350.00 | 5,400.00 | 150,377,000 | 0 |
| 06-Jun-2023 | 5,400.00 | 5,500.00 | 5,350.00 | 5,450.00 | 92,019,300 | 0 |
| 05-Jun-2023 | 5,600.00 | 5,600.00 | 5,425.00 | 5,425.00 | 255,472,600 | 0 |
| 31-May-2023 | 5,575.00 | 5,575.00 | 5,375.00 | 5,575.00 | 898,453,700 | 0 |
| 30-May-2023 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 67,363,200 | 0 |
| 29-May-2023 | 5,600.00 | 5,625.00 | 5,475.00 | 5,550.00 | 125,049,100 | 0 |
| 26-May-2023 | 5,425.00 | 5,600.00 | 5,425.00 | 5,600.00 | 154,003,100 | 0 |
| 25-May-2023 | 5,500.00 | 5,575.00 | 5,450.00 | 5,475.00 | 224,391,900 | 0 |
| 24-May-2023 | 5,525.00 | 5,600.00 | 5,450.00 | 5,600.00 | 187,436,100 | 0 |
| 23-May-2023 | 5,475.00 | 5,600.00 | 5,475.00 | 5,500.00 | 255,251,600 | 0 |
| 22-May-2023 | 5,300.00 | 5,500.00 | 5,300.00 | 5,425.00 | 162,655,900 | 0 |
| 19-May-2023 | 5,225.00 | 5,450.00 | 5,200.00 | 5,400.00 | 185,672,200 | 0 |
| 17-May-2023 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 115,834,500 | 0 |
| 16-May-2023 | 5,175.00 | 5,200.00 | 5,100.00 | 5,200.00 | 73,611,200 | 0 |
| 15-May-2023 | 5,150.00 | 5,175.00 | 5,025.00 | 5,150.00 | 163,732,600 | 0 |
| 12-May-2023 | 5,100.00 | 5,175.00 | 5,100.00 | 5,150.00 | 92,625,800 | 0 |
| 11-May-2023 | 5,175.00 | 5,175.00 | 5,100.00 | 5,150.00 | 85,618,800 | 0 |
| 10-May-2023 | 5,075.00 | 5,150.00 | 5,050.00 | 5,150.00 | 108,369,600 | 0 |
| 09-May-2023 | 5,050.00 | 5,125.00 | 5,025.00 | 5,125.00 | 102,987,300 | 0 |
| 08-May-2023 | 5,250.00 | 5,250.00 | 5,050.00 | 5,100.00 | 107,804,200 | 0 |
| 05-May-2023 | 5,225.00 | 5,250.00 | 5,125.00 | 5,225.00 | 182,599,600 | 0 |
| 04-May-2023 | 5,150.00 | 5,175.00 | 5,075.00 | 5,150.00 | 140,482,000 | 0 |
| 03-May-2023 | 5,225.00 | 5,225.00 | 5,050.00 | 5,100.00 | 183,524,700 | 0 |
| 02-May-2023 | 5,175.00 | 5,175.00 | 5,050.00 | 5,150.00 | 84,246,100 | 0 |
| 28-Apr-2023 | 5,175.00 | 5,275.00 | 5,100.00 | 5,100.00 | 251,912,000 | 0 |
| 27-Apr-2023 | 4,990.00 | 5,150.00 | 4,990.00 | 5,150.00 | 125,947,200 | 0 |
| 26-Apr-2023 | 5,150.00 | 5,150.00 | 4,930.00 | 5,025.00 | 273,336,000 | 0 |
| 18-Apr-2023 | 4,990.00 | 5,025.00 | 4,950.00 | 4,950.00 | 95,747,700 | 0 |
| 17-Apr-2023 | 5,075.00 | 5,075.00 | 4,960.00 | 4,990.00 | 121,231,300 | 0 |
| 14-Apr-2023 | 5,050.00 | 5,100.00 | 5,000.00 | 5,075.00 | 190,097,200 | 0 |
| 13-Apr-2023 | 4,950.00 | 5,000.00 | 4,930.00 | 4,980.00 | 141,279,800 | 0 |
| 12-Apr-2023 | 4,950.00 | 4,950.00 | 4,890.00 | 4,930.00 | 194,839,900 | 0 |
| 11-Apr-2023 | 4,860.00 | 4,890.00 | 4,830.00 | 4,880.00 | 67,275,600 | 0 |
| 10-Apr-2023 | 4,860.00 | 4,860.00 | 4,820.00 | 4,860.00 | 58,886,800 | 0 |
| 06-Apr-2023 | 4,860.00 | 4,860.00 | 4,820.00 | 4,840.00 | 88,012,300 | 0 |
| 05-Apr-2023 | 4,810.00 | 4,880.00 | 4,800.00 | 4,830.00 | 119,316,500 | 0 |
| 04-Apr-2023 | 4,800.00 | 4,820.00 | 4,760.00 | 4,820.00 | 88,097,800 | 0 |
| 03-Apr-2023 | 4,770.00 | 4,800.00 | 4,760.00 | 4,800.00 | 133,511,700 | 0 |
| 31-Mar-2023 | 4,730.00 | 4,750.00 | 4,710.00 | 4,730.00 | 161,561,800 | 0 |
| 30-Mar-2023 | 4,810.00 | 4,810.00 | 4,740.00 | 4,750.00 | 98,847,200 | 0 |
| 29-Mar-2023 | 4,800.00 | 4,820.00 | 4,770.00 | 4,810.00 | 141,800,500 | 0 |
| 28-Mar-2023 | 4,740.00 | 4,780.00 | 4,740.00 | 4,770.00 | 105,217,100 | 0 |
| 27-Mar-2023 | 4,750.00 | 4,790.00 | 4,720.00 | 4,740.00 | 144,925,200 | 0 |
| 24-Mar-2023 | 4,750.00 | 4,820.00 | 4,720.00 | 4,770.00 | 266,103,900 | 0 |
| 21-Mar-2023 | 4,870.00 | 4,920.00 | 4,840.00 | 4,900.00 | 214,639,300 | 0 |
| 20-Mar-2023 | 4,840.00 | 4,880.00 | 4,820.00 | 4,880.00 | 113,829,400 | 0 |
| 17-Mar-2023 | 4,770.00 | 4,900.00 | 4,750.00 | 4,900.00 | 267,753,300 | 0 |
| 16-Mar-2023 | 4,700.00 | 4,750.00 | 4,640.00 | 4,730.00 | 155,984,500 | 0 |
| 15-Mar-2023 | 4,760.00 | 4,770.00 | 4,700.00 | 4,700.00 | 107,761,200 | 0 |
| 14-Mar-2023 | 4,770.00 | 4,790.00 | 4,690.00 | 4,710.00 | 192,444,400 | 0 |
| 13-Mar-2023 | 4,810.00 | 4,870.00 | 4,770.00 | 4,830.00 | 106,769,300 | 0 |
| 10-Mar-2023 | 4,820.00 | 4,830.00 | 4,800.00 | 4,820.00 | 125,140,500 | 0 |
| 09-Mar-2023 | 4,860.00 | 4,870.00 | 4,810.00 | 4,810.00 | 79,549,800 | 0 |
| 08-Mar-2023 | 4,850.00 | 4,850.00 | 4,820.00 | 4,840.00 | 125,766,100 | 0 |
| 07-Mar-2023 | 4,770.00 | 4,850.00 | 4,770.00 | 4,840.00 | 111,953,700 | 0 |
| 06-Mar-2023 | 4,790.00 | 4,800.00 | 4,780.00 | 4,790.00 | 78,292,000 | 0 |
| 03-Mar-2023 | 4,800.00 | 4,800.00 | 4,730.00 | 4,760.00 | 84,777,000 | 0 |
| 02-Mar-2023 | 4,750.00 | 4,780.00 | 4,720.00 | 4,780.00 | 59,377,900 | 0 |
| 01-Mar-2023 | 4,730.00 | 4,750.00 | 4,700.00 | 4,720.00 | 115,578,600 | 0 |
| 28-Feb-2023 | 4,760.00 | 4,790.00 | 4,670.00 | 4,670.00 | 273,125,500 | 0 |
| 27-Feb-2023 | 4,780.00 | 4,810.00 | 4,760.00 | 4,810.00 | 89,918,800 | 0 |
| 24-Feb-2023 | 4,800.00 | 4,840.00 | 4,760.00 | 4,760.00 | 46,409,300 | 0 |
| 23-Feb-2023 | 4,810.00 | 4,810.00 | 4,730.00 | 4,800.00 | 139,144,500 | 0 |
| 22-Feb-2023 | 4,790.00 | 4,810.00 | 4,730.00 | 4,760.00 | 107,327,900 | 0 |
| 21-Feb-2023 | 4,880.00 | 4,880.00 | 4,820.00 | 4,820.00 | 59,319,100 | 0 |
| 20-Feb-2023 | 4,900.00 | 4,900.00 | 4,840.00 | 4,880.00 | 88,432,500 | 0 |
| 17-Feb-2023 | 4,890.00 | 4,890.00 | 4,830.00 | 4,880.00 | 104,019,300 | 0 |
| 16-Feb-2023 | 4,890.00 | 4,890.00 | 4,850.00 | 4,870.00 | 69,966,200 | 0 |
| 15-Feb-2023 | 4,890.00 | 4,890.00 | 4,810.00 | 4,870.00 | 84,568,100 | 0 |
| 14-Feb-2023 | 4,820.00 | 4,870.00 | 4,810.00 | 4,870.00 | 120,995,200 | 0 |
| 13-Feb-2023 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 144,569,400 | 0 |
| 10-Feb-2023 | 4,840.00 | 4,880.00 | 4,770.00 | 4,860.00 | 181,146,600 | 0 |
| 09-Feb-2023 | 4,790.00 | 4,840.00 | 4,770.00 | 4,810.00 | 177,400,700 | 0 |
| 08-Feb-2023 | 4,710.00 | 4,790.00 | 4,710.00 | 4,790.00 | 168,599,500 | 0 |
| 07-Feb-2023 | 4,740.00 | 4,790.00 | 4,720.00 | 4,750.00 | 140,923,100 | 0 |
| 06-Feb-2023 | 4,780.00 | 4,810.00 | 4,680.00 | 4,740.00 | 141,366,300 | 0 |
| 03-Feb-2023 | 4,650.00 | 4,780.00 | 4,630.00 | 4,750.00 | 198,479,900 | 0 |
| 02-Feb-2023 | 4,650.00 | 4,680.00 | 4,600.00 | 4,600.00 | 145,413,400 | 0 |
| 01-Feb-2023 | 4,630.00 | 4,690.00 | 4,620.00 | 4,680.00 | 181,849,300 | 0 |
| 31-Jan-2023 | 4,610.00 | 4,620.00 | 4,570.00 | 4,580.00 | 280,039,200 | 0 |
| 30-Jan-2023 | 4,650.00 | 4,680.00 | 4,570.00 | 4,610.00 | 185,972,400 | 0 |
| 27-Jan-2023 | 4,600.00 | 4,680.00 | 4,600.00 | 4,640.00 | 178,282,600 | 0 |
| 26-Jan-2023 | 4,560.00 | 4,620.00 | 4,550.00 | 4,590.00 | 113,840,400 | 0 |
| 25-Jan-2023 | 4,620.00 | 4,620.00 | 4,550.00 | 4,560.00 | 84,009,300 | 0 |
| 24-Jan-2023 | 4,660.00 | 4,680.00 | 4,590.00 | 4,620.00 | 81,964,700 | 0 |
| 20-Jan-2023 | 4,630.00 | 4,670.00 | 4,620.00 | 4,650.00 | 116,038,300 | 0 |
| 19-Jan-2023 | 4,590.00 | 4,630.00 | 4,580.00 | 4,610.00 | 117,204,100 | 0 |
| 18-Jan-2023 | 4,560.00 | 4,620.00 | 4,560.00 | 4,600.00 | 178,026,000 | 0 |
| 17-Jan-2023 | 4,520.00 | 4,580.00 | 4,510.00 | 4,560.00 | 150,577,400 | 0 |
| 16-Jan-2023 | 4,430.00 | 4,530.00 | 4,420.00 | 4,520.00 | 172,170,900 | 0 |
| 13-Jan-2023 | 4,510.00 | 4,530.00 | 4,420.00 | 4,480.00 | 134,592,100 | 0 |
| 12-Jan-2023 | 4,480.00 | 4,520.00 | 4,410.00 | 4,500.00 | 210,887,800 | 0 |
| 11-Jan-2023 | 4,410.00 | 4,430.00 | 4,360.00 | 4,380.00 | 211,610,100 | 0 |
| 10-Jan-2023 | 4,550.00 | 4,570.00 | 4,410.00 | 4,430.00 | 282,510,000 | 0 |
| 09-Jan-2023 | 4,580.00 | 4,640.00 | 4,550.00 | 4,590.00 | 166,164,900 | 0 |
| 06-Jan-2023 | 4,550.00 | 4,640.00 | 4,550.00 | 4,620.00 | 175,932,000 | 0 |
| 05-Jan-2023 | 4,750.00 | 4,760.00 | 4,570.00 | 4,640.00 | 292,142,000 | 0 |
| 04-Jan-2023 | 4,850.00 | 4,850.00 | 4,770.00 | 4,770.00 | 188,071,000 | 0 |
| 03-Jan-2023 | 4,830.00 | 4,900.00 | 4,830.00 | 4,850.00 | 95,136,500 | 0 |
| 02-Jan-2023 | 4,910.00 | 4,920.00 | 4,820.00 | 4,870.00 | 100,200,100 | 0 |