| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 685.00 | 695.00 | 660.00 | 685.00 | 4,612,100 | 0 |
| 05-Jun-2023 | 655.00 | 685.00 | 640.00 | 685.00 | 4,096,700 | 0 |
| 31-May-2023 | 650.00 | 680.00 | 610.00 | 655.00 | 3,090,200 | 0 |
| 30-May-2023 | 695.00 | 700.00 | 655.00 | 655.00 | 3,069,900 | 0 |
| 29-May-2023 | 750.00 | 750.00 | 700.00 | 700.00 | 4,432,100 | 0 |
| 26-May-2023 | 760.00 | 790.00 | 745.00 | 750.00 | 2,685,200 | 0 |
| 25-May-2023 | 790.00 | 790.00 | 760.00 | 765.00 | 1,460,800 | 0 |
| 24-May-2023 | 785.00 | 800.00 | 770.00 | 790.00 | 4,601,800 | 0 |
| 23-May-2023 | 785.00 | 795.00 | 775.00 | 785.00 | 2,620,700 | 0 |
| 22-May-2023 | 765.00 | 790.00 | 765.00 | 785.00 | 3,733,800 | 0 |
| 19-May-2023 | 760.00 | 770.00 | 735.00 | 765.00 | 4,156,000 | 0 |
| 17-May-2023 | 755.00 | 800.00 | 750.00 | 760.00 | 3,310,900 | 0 |
| 16-May-2023 | 770.00 | 790.00 | 755.00 | 755.00 | 3,520,100 | 0 |
| 15-May-2023 | 760.00 | 780.00 | 755.00 | 770.00 | 2,884,100 | 0 |
| 12-May-2023 | 775.00 | 800.00 | 765.00 | 765.00 | 2,805,800 | 0 |
| 11-May-2023 | 785.00 | 800.00 | 760.00 | 775.00 | 4,848,300 | 0 |
| 10-May-2023 | 760.00 | 795.00 | 740.00 | 780.00 | 6,032,600 | 0 |
| 09-May-2023 | 805.00 | 805.00 | 750.00 | 755.00 | 4,763,500 | 0 |
| 08-May-2023 | 825.00 | 825.00 | 795.00 | 805.00 | 3,109,500 | 0 |
| 05-May-2023 | 825.00 | 835.00 | 815.00 | 825.00 | 3,444,800 | 0 |
| 04-May-2023 | 835.00 | 840.00 | 815.00 | 825.00 | 2,515,200 | 0 |
| 03-May-2023 | 850.00 | 850.00 | 825.00 | 835.00 | 2,487,000 | 0 |
| 02-May-2023 | 820.00 | 885.00 | 810.00 | 850.00 | 3,530,100 | 0 |
| 28-Apr-2023 | 865.00 | 880.00 | 820.00 | 825.00 | 3,358,400 | 0 |
| 27-Apr-2023 | 825.00 | 880.00 | 815.00 | 865.00 | 6,531,600 | 0 |
| 26-Apr-2023 | 840.00 | 860.00 | 820.00 | 830.00 | 3,473,300 | 0 |
| 18-Apr-2023 | 810.00 | 835.00 | 800.00 | 830.00 | 3,776,200 | 0 |
| 17-Apr-2023 | 825.00 | 830.00 | 785.00 | 815.00 | 4,081,100 | 0 |
| 14-Apr-2023 | 830.00 | 840.00 | 810.00 | 825.00 | 1,638,600 | 0 |
| 13-Apr-2023 | 835.00 | 835.00 | 805.00 | 835.00 | 3,380,200 | 0 |
| 12-Apr-2023 | 840.00 | 840.00 | 825.00 | 835.00 | 2,114,600 | 0 |
| 11-Apr-2023 | 860.00 | 865.00 | 835.00 | 840.00 | 1,826,200 | 0 |
| 10-Apr-2023 | 870.00 | 880.00 | 850.00 | 865.00 | 2,151,600 | 0 |
| 06-Apr-2023 | 860.00 | 870.00 | 835.00 | 870.00 | 3,775,400 | 0 |
| 05-Apr-2023 | 865.00 | 870.00 | 845.00 | 860.00 | 2,429,600 | 0 |
| 04-Apr-2023 | 885.00 | 890.00 | 845.00 | 870.00 | 2,467,200 | 0 |
| 03-Apr-2023 | 915.00 | 965.00 | 880.00 | 890.00 | 4,882,900 | 0 |
| 31-Mar-2023 | 905.00 | 915.00 | 900.00 | 915.00 | 2,478,000 | 0 |
| 30-Mar-2023 | 895.00 | 915.00 | 895.00 | 905.00 | 2,202,300 | 0 |
| 29-Mar-2023 | 895.00 | 905.00 | 885.00 | 900.00 | 2,416,700 | 0 |
| 28-Mar-2023 | 895.00 | 920.00 | 885.00 | 895.00 | 2,940,300 | 0 |
| 27-Mar-2023 | 895.00 | 900.00 | 880.00 | 895.00 | 1,806,300 | 0 |
| 24-Mar-2023 | 930.00 | 930.00 | 890.00 | 900.00 | 2,167,200 | 0 |
| 21-Mar-2023 | 900.00 | 935.00 | 875.00 | 930.00 | 5,747,200 | 0 |
| 20-Mar-2023 | 920.00 | 975.00 | 890.00 | 900.00 | 3,719,100 | 0 |
| 17-Mar-2023 | 835.00 | 900.00 | 810.00 | 900.00 | 7,844,400 | 0 |
| 16-Mar-2023 | 840.00 | 840.00 | 800.00 | 835.00 | 2,366,500 | 0 |
| 15-Mar-2023 | 885.00 | 885.00 | 825.00 | 840.00 | 2,080,700 | 0 |
| 14-Mar-2023 | 915.00 | 915.00 | 855.00 | 885.00 | 2,620,900 | 0 |
| 13-Mar-2023 | 915.00 | 935.00 | 900.00 | 915.00 | 3,457,600 | 0 |
| 10-Mar-2023 | 935.00 | 935.00 | 905.00 | 920.00 | 2,865,300 | 0 |
| 09-Mar-2023 | 945.00 | 960.00 | 920.00 | 935.00 | 3,132,400 | 0 |
| 08-Mar-2023 | 940.00 | 960.00 | 920.00 | 945.00 | 3,350,000 | 0 |
| 07-Mar-2023 | 950.00 | 955.00 | 920.00 | 945.00 | 3,538,700 | 0 |
| 06-Mar-2023 | 990.00 | 990.00 | 955.00 | 955.00 | 4,372,600 | 0 |
| 03-Mar-2023 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 2,965,800 | 0 |
| 02-Mar-2023 | 1,015.00 | 1,035.00 | 1,000.00 | 1,000.00 | 5,334,800 | 0 |
| 01-Mar-2023 | 1,030.00 | 1,030.00 | 1,010.00 | 1,015.00 | 2,329,100 | 0 |
| 28-Feb-2023 | 1,030.00 | 1,030.00 | 1,015.00 | 1,030.00 | 2,097,500 | 0 |
| 27-Feb-2023 | 1,020.00 | 1,060.00 | 1,015.00 | 1,030.00 | 4,757,300 | 0 |
| 24-Feb-2023 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 3,539,300 | 0 |
| 23-Feb-2023 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 852,500 | 0 |
| 22-Feb-2023 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,761,100 | 0 |
| 21-Feb-2023 | 1,015.00 | 1,035.00 | 1,010.00 | 1,020.00 | 3,395,000 | 0 |
| 20-Feb-2023 | 1,005.00 | 1,015.00 | 990.00 | 1,015.00 | 4,015,500 | 0 |
| 17-Feb-2023 | 1,005.00 | 1,010.00 | 990.00 | 1,005.00 | 2,505,300 | 0 |
| 16-Feb-2023 | 1,005.00 | 1,010.00 | 985.00 | 1,005.00 | 2,200,000 | 0 |
| 15-Feb-2023 | 1,025.00 | 1,030.00 | 995.00 | 1,005.00 | 2,693,900 | 0 |
| 14-Feb-2023 | 1,000.00 | 1,035.00 | 1,000.00 | 1,025.00 | 3,796,200 | 0 |
| 13-Feb-2023 | 1,010.00 | 1,010.00 | 970.00 | 1,000.00 | 3,229,100 | 0 |
| 10-Feb-2023 | 1,010.00 | 1,015.00 | 995.00 | 1,010.00 | 1,677,200 | 0 |
| 09-Feb-2023 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 2,925,600 | 0 |
| 08-Feb-2023 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 4,284,500 | 0 |
| 07-Feb-2023 | 1,055.00 | 1,055.00 | 1,000.00 | 1,010.00 | 4,243,100 | 0 |
| 06-Feb-2023 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 2,384,200 | 0 |
| 03-Feb-2023 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 4,329,600 | 0 |
| 02-Feb-2023 | 1,065.00 | 1,065.00 | 1,050.00 | 1,065.00 | 2,657,400 | 0 |
| 01-Feb-2023 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 2,684,300 | 0 |
| 31-Jan-2023 | 1,075.00 | 1,080.00 | 1,060.00 | 1,070.00 | 3,344,700 | 0 |
| 30-Jan-2023 | 1,070.00 | 1,090.00 | 1,065.00 | 1,075.00 | 4,470,800 | 0 |
| 27-Jan-2023 | 1,065.00 | 1,075.00 | 1,055.00 | 1,070.00 | 6,255,800 | 0 |
| 26-Jan-2023 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 4,556,200 | 0 |
| 25-Jan-2023 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 2,662,400 | 0 |
| 24-Jan-2023 | 1,070.00 | 1,080.00 | 1,045.00 | 1,060.00 | 3,417,900 | 0 |
| 20-Jan-2023 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 4,861,800 | 0 |
| 19-Jan-2023 | 1,055.00 | 1,055.00 | 1,035.00 | 1,055.00 | 3,455,800 | 0 |
| 18-Jan-2023 | 1,055.00 | 1,055.00 | 1,035.00 | 1,055.00 | 3,365,700 | 0 |
| 17-Jan-2023 | 1,045.00 | 1,055.00 | 1,030.00 | 1,055.00 | 4,111,800 | 0 |
| 16-Jan-2023 | 1,035.00 | 1,050.00 | 1,020.00 | 1,045.00 | 2,897,500 | 0 |
| 13-Jan-2023 | 1,040.00 | 1,040.00 | 1,020.00 | 1,035.00 | 3,199,200 | 0 |
| 12-Jan-2023 | 1,040.00 | 1,055.00 | 1,025.00 | 1,040.00 | 3,007,000 | 0 |
| 11-Jan-2023 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 3,142,700 | 0 |
| 10-Jan-2023 | 1,040.00 | 1,055.00 | 1,025.00 | 1,040.00 | 3,577,000 | 0 |
| 09-Jan-2023 | 1,040.00 | 1,045.00 | 1,020.00 | 1,040.00 | 2,589,200 | 0 |
| 06-Jan-2023 | 1,035.00 | 1,040.00 | 1,015.00 | 1,040.00 | 2,029,200 | 0 |
| 05-Jan-2023 | 1,050.00 | 1,055.00 | 1,000.00 | 1,035.00 | 2,633,200 | 0 |
| 04-Jan-2023 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 2,761,300 | 0 |
| 03-Jan-2023 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 3,298,400 | 0 |
| 02-Jan-2023 | 1,075.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,322,400 | 0 |
| 30-Dec-2022 | 1,050.00 | 1,150.00 | 1,025.00 | 1,080.00 | 6,835,600 | 0 |