| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 57.00 | 60.00 | 56.00 | 58.00 | 435,800 | 0 |
| 05-Jun-2023 | 59.00 | 59.00 | 55.00 | 57.00 | 1,217,200 | 0 |
| 31-May-2023 | 59.00 | 60.00 | 57.00 | 59.00 | 480,900 | 0 |
| 30-May-2023 | 58.00 | 59.00 | 56.00 | 59.00 | 636,500 | 0 |
| 29-May-2023 | 60.00 | 60.00 | 56.00 | 58.00 | 1,262,200 | 0 |
| 26-May-2023 | 59.00 | 60.00 | 58.00 | 60.00 | 163,600 | 0 |
| 25-May-2023 | 59.00 | 60.00 | 57.00 | 58.00 | 567,100 | 0 |
| 24-May-2023 | 59.00 | 60.00 | 58.00 | 59.00 | 339,300 | 0 |
| 23-May-2023 | 59.00 | 60.00 | 58.00 | 60.00 | 200,900 | 0 |
| 22-May-2023 | 59.00 | 61.00 | 58.00 | 59.00 | 928,200 | 0 |
| 19-May-2023 | 59.00 | 61.00 | 58.00 | 61.00 | 357,100 | 0 |
| 17-May-2023 | 59.00 | 62.00 | 59.00 | 60.00 | 233,500 | 0 |
| 16-May-2023 | 62.00 | 62.00 | 59.00 | 61.00 | 180,100 | 0 |
| 15-May-2023 | 61.00 | 62.00 | 59.00 | 62.00 | 234,500 | 0 |
| 12-May-2023 | 62.00 | 63.00 | 60.00 | 61.00 | 608,300 | 0 |
| 11-May-2023 | 62.00 | 63.00 | 60.00 | 62.00 | 1,455,900 | 0 |
| 10-May-2023 | 59.00 | 62.00 | 59.00 | 61.00 | 632,500 | 0 |
| 09-May-2023 | 57.00 | 60.00 | 56.00 | 59.00 | 880,600 | 0 |
| 08-May-2023 | 58.00 | 59.00 | 55.00 | 57.00 | 1,165,200 | 0 |
| 05-May-2023 | 58.00 | 59.00 | 56.00 | 58.00 | 874,200 | 0 |
| 04-May-2023 | 61.00 | 61.00 | 57.00 | 59.00 | 3,910,100 | 0 |
| 03-May-2023 | 64.00 | 67.00 | 61.00 | 61.00 | 3,119,000 | 0 |
| 02-May-2023 | 61.00 | 67.00 | 61.00 | 64.00 | 10,269,000 | 0 |
| 28-Apr-2023 | 55.00 | 65.00 | 55.00 | 61.00 | 5,826,000 | 0 |
| 27-Apr-2023 | 54.00 | 56.00 | 54.00 | 55.00 | 585,700 | 0 |
| 26-Apr-2023 | 56.00 | 56.00 | 54.00 | 54.00 | 632,800 | 0 |
| 18-Apr-2023 | 54.00 | 56.00 | 54.00 | 56.00 | 920,200 | 0 |
| 17-Apr-2023 | 54.00 | 56.00 | 54.00 | 56.00 | 1,078,400 | 0 |
| 14-Apr-2023 | 56.00 | 57.00 | 54.00 | 56.00 | 545,000 | 0 |
| 13-Apr-2023 | 55.00 | 57.00 | 55.00 | 57.00 | 587,800 | 0 |
| 12-Apr-2023 | 56.00 | 57.00 | 55.00 | 56.00 | 805,500 | 0 |
| 11-Apr-2023 | 56.00 | 56.00 | 55.00 | 56.00 | 1,029,400 | 0 |
| 10-Apr-2023 | 55.00 | 57.00 | 55.00 | 57.00 | 1,332,400 | 0 |
| 06-Apr-2023 | 57.00 | 57.00 | 55.00 | 57.00 | 170,100 | 0 |
| 05-Apr-2023 | 56.00 | 57.00 | 55.00 | 57.00 | 408,200 | 0 |
| 04-Apr-2023 | 56.00 | 58.00 | 55.00 | 57.00 | 529,800 | 0 |
| 03-Apr-2023 | 54.00 | 59.00 | 54.00 | 56.00 | 1,210,300 | 0 |
| 31-Mar-2023 | 54.00 | 55.00 | 54.00 | 54.00 | 177,200 | 0 |
| 30-Mar-2023 | 55.00 | 56.00 | 53.00 | 54.00 | 1,235,300 | 0 |
| 29-Mar-2023 | 54.00 | 56.00 | 54.00 | 55.00 | 868,300 | 0 |
| 28-Mar-2023 | 55.00 | 55.00 | 53.00 | 54.00 | 184,400 | 0 |
| 27-Mar-2023 | 55.00 | 55.00 | 53.00 | 54.00 | 628,600 | 0 |
| 24-Mar-2023 | 54.00 | 55.00 | 53.00 | 54.00 | 456,800 | 0 |
| 21-Mar-2023 | 54.00 | 56.00 | 53.00 | 54.00 | 1,061,100 | 0 |
| 20-Mar-2023 | 54.00 | 54.00 | 51.00 | 54.00 | 960,100 | 0 |
| 17-Mar-2023 | 54.00 | 55.00 | 52.00 | 54.00 | 475,200 | 0 |
| 16-Mar-2023 | 56.00 | 56.00 | 51.00 | 54.00 | 648,400 | 0 |
| 15-Mar-2023 | 55.00 | 58.00 | 54.00 | 54.00 | 718,700 | 0 |
| 14-Mar-2023 | 58.00 | 58.00 | 55.00 | 57.00 | 842,400 | 0 |
| 13-Mar-2023 | 59.00 | 59.00 | 55.00 | 59.00 | 2,008,800 | 0 |
| 10-Mar-2023 | 59.00 | 60.00 | 57.00 | 59.00 | 5,693,000 | 0 |
| 09-Mar-2023 | 59.00 | 60.00 | 57.00 | 59.00 | 2,922,900 | 0 |
| 08-Mar-2023 | 55.00 | 59.00 | 55.00 | 58.00 | 4,588,700 | 0 |
| 07-Mar-2023 | 56.00 | 57.00 | 54.00 | 55.00 | 590,200 | 0 |
| 06-Mar-2023 | 52.00 | 56.00 | 51.00 | 56.00 | 1,695,100 | 0 |
| 03-Mar-2023 | 50.00 | 54.00 | 50.00 | 53.00 | 1,242,400 | 0 |
| 02-Mar-2023 | 55.00 | 56.00 | 53.00 | 53.00 | 3,154,800 | 0 |
| 01-Mar-2023 | 56.00 | 58.00 | 55.00 | 56.00 | 1,822,000 | 0 |
| 28-Feb-2023 | 57.00 | 58.00 | 55.00 | 56.00 | 807,500 | 0 |
| 27-Feb-2023 | 59.00 | 59.00 | 55.00 | 57.00 | 623,900 | 0 |
| 24-Feb-2023 | 57.00 | 58.00 | 56.00 | 56.00 | 2,003,800 | 0 |
| 23-Feb-2023 | 59.00 | 60.00 | 55.00 | 57.00 | 3,576,600 | 0 |
| 22-Feb-2023 | 55.00 | 60.00 | 54.00 | 59.00 | 7,648,900 | 0 |
| 21-Feb-2023 | 53.00 | 56.00 | 52.00 | 55.00 | 1,164,100 | 0 |
| 20-Feb-2023 | 54.00 | 55.00 | 52.00 | 53.00 | 915,200 | 0 |
| 17-Feb-2023 | 54.00 | 56.00 | 54.00 | 54.00 | 1,435,100 | 0 |
| 16-Feb-2023 | 55.00 | 55.00 | 54.00 | 54.00 | 1,068,200 | 0 |
| 15-Feb-2023 | 55.00 | 55.00 | 54.00 | 55.00 | 795,100 | 0 |
| 14-Feb-2023 | 55.00 | 56.00 | 54.00 | 55.00 | 1,710,800 | 0 |
| 13-Feb-2023 | 57.00 | 57.00 | 54.00 | 55.00 | 10,349,300 | 0 |
| 10-Feb-2023 | 58.00 | 59.00 | 56.00 | 57.00 | 2,155,100 | 0 |
| 09-Feb-2023 | 57.00 | 61.00 | 56.00 | 58.00 | 7,753,600 | 0 |
| 08-Feb-2023 | 58.00 | 59.00 | 56.00 | 58.00 | 1,589,300 | 0 |
| 07-Feb-2023 | 56.00 | 60.00 | 54.00 | 57.00 | 10,143,400 | 0 |
| 06-Feb-2023 | 56.00 | 56.00 | 54.00 | 56.00 | 2,976,700 | 0 |
| 03-Feb-2023 | 56.00 | 57.00 | 54.00 | 56.00 | 3,149,500 | 0 |
| 02-Feb-2023 | 58.00 | 60.00 | 55.00 | 56.00 | 7,223,700 | 0 |
| 01-Feb-2023 | 57.00 | 62.00 | 55.00 | 58.00 | 11,903,500 | 0 |
| 31-Jan-2023 | 60.00 | 60.00 | 56.00 | 57.00 | 7,952,500 | 0 |
| 30-Jan-2023 | 63.00 | 63.00 | 60.00 | 60.00 | 3,539,100 | 0 |
| 27-Jan-2023 | 63.00 | 64.00 | 62.00 | 62.00 | 3,396,600 | 0 |
| 26-Jan-2023 | 64.00 | 64.00 | 62.00 | 63.00 | 2,841,400 | 0 |
| 25-Jan-2023 | 62.00 | 66.00 | 62.00 | 64.00 | 9,909,200 | 0 |
| 24-Jan-2023 | 62.00 | 65.00 | 61.00 | 62.00 | 6,791,900 | 0 |
| 20-Jan-2023 | 65.00 | 65.00 | 61.00 | 62.00 | 18,924,500 | 0 |
| 19-Jan-2023 | 69.00 | 70.00 | 64.00 | 65.00 | 19,237,900 | 0 |
| 18-Jan-2023 | 72.00 | 72.00 | 67.00 | 68.00 | 11,375,500 | 0 |
| 17-Jan-2023 | 71.00 | 76.00 | 70.00 | 72.00 | 12,044,400 | 0 |
| 16-Jan-2023 | 70.00 | 78.00 | 66.00 | 71.00 | 55,738,800 | 0 |
| 13-Jan-2023 | 57.00 | 74.00 | 54.00 | 70.00 | 116,941,800 | 0 |
| 12-Jan-2023 | 50.00 | 58.00 | 50.00 | 57.00 | 23,099,400 | 0 |
| 11-Jan-2023 | 51.00 | 51.00 | 50.00 | 50.00 | 8,326,200 | 0 |
| 10-Jan-2023 | 54.00 | 54.00 | 51.00 | 51.00 | 18,311,300 | 0 |
| 09-Jan-2023 | 57.00 | 59.00 | 54.00 | 54.00 | 11,374,400 | 0 |
| 06-Jan-2023 | 61.00 | 61.00 | 57.00 | 57.00 | 11,187,400 | 0 |
| 05-Jan-2023 | 69.00 | 69.00 | 61.00 | 61.00 | 8,555,600 | 0 |
| 04-Jan-2023 | 71.00 | 71.00 | 63.00 | 65.00 | 26,767,000 | 0 |
| 03-Jan-2023 | 73.00 | 73.00 | 67.00 | 67.00 | 19,289,300 | 0 |
| 02-Jan-2023 | 73.00 | 74.00 | 71.00 | 72.00 | 8,334,100 | 0 |
| 30-Dec-2022 | 74.00 | 75.00 | 71.00 | 72.00 | 10,115,800 | 0 |