| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 565.00 | 580.00 | 545.00 | 580.00 | 6,100 | 0 |
| 05-Jun-2023 | 530.00 | 565.00 | 505.00 | 565.00 | 56,200 | 0 |
| 31-May-2023 | 545.00 | 545.00 | 525.00 | 530.00 | 1,000 | 0 |
| 30-May-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 27,900 | 0 |
| 29-May-2023 | 525.00 | 545.00 | 525.00 | 545.00 | 900 | 0 |
| 26-May-2023 | 535.00 | 550.00 | 515.00 | 550.00 | 11,800 | 0 |
| 25-May-2023 | 535.00 | 535.00 | 535.00 | 535.00 | 300 | 0 |
| 24-May-2023 | 500.00 | 540.00 | 500.00 | 540.00 | 21,800 | 0 |
| 23-May-2023 | 515.00 | 530.00 | 515.00 | 525.00 | 23,500 | 0 |
| 22-May-2023 | 500.00 | 515.00 | 500.00 | 515.00 | 3,500 | 0 |
| 19-May-2023 | 520.00 | 520.00 | 498.00 | 498.00 | 54,200 | 0 |
| 17-May-2023 | 560.00 | 560.00 | 505.00 | 535.00 | 20,600 | 0 |
| 16-May-2023 | 580.00 | 580.00 | 535.00 | 540.00 | 74,200 | 0 |
| 15-May-2023 | 550.00 | 570.00 | 540.00 | 540.00 | 158,200 | 0 |
| 12-May-2023 | 615.00 | 615.00 | 580.00 | 580.00 | 20,600 | 0 |
| 11-May-2023 | 625.00 | 625.00 | 620.00 | 620.00 | 129,600 | 0 |
| 10-May-2023 | 715.00 | 715.00 | 665.00 | 665.00 | 46,400 | 0 |
| 09-May-2023 | 735.00 | 750.00 | 715.00 | 715.00 | 21,400 | 0 |
| 08-May-2023 | 725.00 | 785.00 | 725.00 | 765.00 | 18,900 | 0 |
| 05-May-2023 | 750.00 | 750.00 | 745.00 | 750.00 | 11,700 | 0 |
| 04-May-2023 | 715.00 | 740.00 | 715.00 | 735.00 | 114,000 | 0 |
| 03-May-2023 | 765.00 | 785.00 | 735.00 | 760.00 | 7,100 | 0 |
| 02-May-2023 | 765.00 | 795.00 | 765.00 | 785.00 | 3,200 | 0 |
| 28-Apr-2023 | 760.00 | 765.00 | 740.00 | 765.00 | 5,600 | 0 |
| 27-Apr-2023 | 790.00 | 790.00 | 740.00 | 760.00 | 29,600 | 0 |
| 26-Apr-2023 | 795.00 | 795.00 | 740.00 | 795.00 | 6,300 | 0 |
| 18-Apr-2023 | 795.00 | 795.00 | 795.00 | 795.00 | 300 | 0 |
| 17-Apr-2023 | 800.00 | 800.00 | 795.00 | 795.00 | 200 | 0 |
| 14-Apr-2023 | 795.00 | 800.00 | 755.00 | 795.00 | 2,800 | 0 |
| 13-Apr-2023 | 795.00 | 800.00 | 765.00 | 800.00 | 6,000 | 0 |
| 12-Apr-2023 | 795.00 | 805.00 | 795.00 | 800.00 | 1,300 | 0 |
| 11-Apr-2023 | 765.00 | 800.00 | 765.00 | 800.00 | 4,200 | 0 |
| 10-Apr-2023 | 800.00 | 805.00 | 755.00 | 805.00 | 5,800 | 0 |
| 06-Apr-2023 | 785.00 | 800.00 | 785.00 | 800.00 | 2,700 | 0 |
| 05-Apr-2023 | 755.00 | 795.00 | 750.00 | 795.00 | 1,300 | 0 |
| 04-Apr-2023 | 785.00 | 800.00 | 735.00 | 795.00 | 7,400 | 0 |
| 03-Apr-2023 | 795.00 | 795.00 | 755.00 | 785.00 | 6,600 | 0 |
| 31-Mar-2023 | 780.00 | 800.00 | 780.00 | 800.00 | 10,000 | 0 |
| 30-Mar-2023 | 790.00 | 800.00 | 780.00 | 780.00 | 4,800 | 0 |
| 29-Mar-2023 | 800.00 | 815.00 | 790.00 | 790.00 | 58,100 | 0 |
| 28-Mar-2023 | 800.00 | 810.00 | 790.00 | 790.00 | 109,300 | 0 |
| 27-Mar-2023 | 750.00 | 800.00 | 705.00 | 800.00 | 31,600 | 0 |
| 24-Mar-2023 | 760.00 | 760.00 | 755.00 | 755.00 | 5,700 | 0 |
| 21-Mar-2023 | 790.00 | 810.00 | 760.00 | 760.00 | 14,400 | 0 |
| 20-Mar-2023 | 770.00 | 900.00 | 720.00 | 800.00 | 25,400 | 0 |
| 17-Mar-2023 | 800.00 | 845.00 | 760.00 | 770.00 | 18,200 | 0 |
| 16-Mar-2023 | 780.00 | 985.00 | 780.00 | 815.00 | 143,300 | 0 |
| 15-Mar-2023 | 765.00 | 975.00 | 730.00 | 815.00 | 648,200 | 0 |
| 14-Mar-2023 | 740.00 | 815.00 | 700.00 | 780.00 | 124,700 | 0 |
| 13-Mar-2023 | 625.00 | 760.00 | 625.00 | 745.00 | 91,100 | 0 |
| 10-Mar-2023 | 720.00 | 720.00 | 670.00 | 670.00 | 7,800 | 0 |
| 09-Mar-2023 | 770.00 | 770.00 | 720.00 | 720.00 | 12,500 | 0 |
| 08-Mar-2023 | 770.00 | 770.00 | 725.00 | 770.00 | 4,200 | 0 |
| 07-Mar-2023 | 760.00 | 800.00 | 715.00 | 770.00 | 23,900 | 0 |
| 06-Mar-2023 | 765.00 | 780.00 | 760.00 | 760.00 | 10,200 | 0 |
| 03-Mar-2023 | 760.00 | 870.00 | 760.00 | 765.00 | 101,700 | 0 |
| 02-Mar-2023 | 760.00 | 800.00 | 760.00 | 765.00 | 20,100 | 0 |
| 01-Mar-2023 | 720.00 | 820.00 | 710.00 | 760.00 | 53,200 | 0 |
| 28-Feb-2023 | 760.00 | 760.00 | 740.00 | 760.00 | 7,400 | 0 |
| 27-Feb-2023 | 760.00 | 760.00 | 740.00 | 760.00 | 3,000 | 0 |
| 24-Feb-2023 | 730.00 | 760.00 | 705.00 | 760.00 | 3,700 | 0 |
| 23-Feb-2023 | 740.00 | 740.00 | 730.00 | 730.00 | 400 | 0 |
| 22-Feb-2023 | 665.00 | 750.00 | 665.00 | 740.00 | 100,800 | 0 |
| 21-Feb-2023 | 760.00 | 770.00 | 710.00 | 710.00 | 24,400 | 0 |
| 20-Feb-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 27,100 | 0 |
| 17-Feb-2023 | 765.00 | 775.00 | 745.00 | 760.00 | 4,700 | 0 |
| 16-Feb-2023 | 760.00 | 765.00 | 755.00 | 765.00 | 43,100 | 0 |
| 15-Feb-2023 | 750.00 | 765.00 | 740.00 | 760.00 | 59,300 | 0 |
| 14-Feb-2023 | 745.00 | 765.00 | 735.00 | 750.00 | 121,000 | 0 |
| 13-Feb-2023 | 730.00 | 745.00 | 725.00 | 745.00 | 19,100 | 0 |
| 10-Feb-2023 | 730.00 | 735.00 | 705.00 | 735.00 | 37,600 | 0 |
| 09-Feb-2023 | 690.00 | 730.00 | 690.00 | 730.00 | 14,900 | 0 |
| 08-Feb-2023 | 675.00 | 705.00 | 670.00 | 705.00 | 35,400 | 0 |
| 07-Feb-2023 | 700.00 | 700.00 | 655.00 | 700.00 | 44,300 | 0 |
| 06-Feb-2023 | 680.00 | 700.00 | 640.00 | 700.00 | 84,900 | 0 |
| 03-Feb-2023 | 735.00 | 745.00 | 680.00 | 680.00 | 167,400 | 0 |
| 02-Feb-2023 | 635.00 | 800.00 | 625.00 | 730.00 | 232,800 | 0 |
| 01-Feb-2023 | 600.00 | 730.00 | 600.00 | 670.00 | 437,300 | 0 |
| 31-Jan-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 15,000 | 0 |
| 30-Jan-2023 | 735.00 | 735.00 | 685.00 | 685.00 | 23,100 | 0 |
| 27-Jan-2023 | 765.00 | 765.00 | 735.00 | 735.00 | 47,700 | 0 |
| 26-Jan-2023 | 780.00 | 790.00 | 750.00 | 790.00 | 38,700 | 0 |
| 25-Jan-2023 | 775.00 | 795.00 | 765.00 | 780.00 | 13,800 | 0 |
| 24-Jan-2023 | 790.00 | 790.00 | 750.00 | 775.00 | 32,800 | 0 |
| 20-Jan-2023 | 790.00 | 800.00 | 780.00 | 800.00 | 57,200 | 0 |
| 19-Jan-2023 | 800.00 | 800.00 | 775.00 | 790.00 | 31,800 | 0 |
| 18-Jan-2023 | 795.00 | 800.00 | 780.00 | 800.00 | 74,100 | 0 |
| 17-Jan-2023 | 790.00 | 825.00 | 785.00 | 795.00 | 132,500 | 0 |
| 16-Jan-2023 | 750.00 | 805.00 | 740.00 | 790.00 | 144,800 | 0 |
| 13-Jan-2023 | 750.00 | 780.00 | 720.00 | 750.00 | 166,700 | 0 |
| 12-Jan-2023 | 690.00 | 855.00 | 690.00 | 750.00 | 99,900 | 0 |
| 11-Jan-2023 | 680.00 | 690.00 | 655.00 | 690.00 | 73,100 | 0 |
| 10-Jan-2023 | 700.00 | 700.00 | 660.00 | 680.00 | 106,100 | 0 |
| 09-Jan-2023 | 660.00 | 750.00 | 645.00 | 700.00 | 154,800 | 0 |
| 06-Jan-2023 | 630.00 | 660.00 | 630.00 | 660.00 | 63,900 | 0 |
| 05-Jan-2023 | 645.00 | 680.00 | 605.00 | 660.00 | 309,700 | 0 |
| 04-Jan-2023 | 645.00 | 800.00 | 615.00 | 645.00 | 147,900 | 0 |
| 03-Jan-2023 | 630.00 | 645.00 | 605.00 | 640.00 | 86,100 | 0 |
| 02-Jan-2023 | 645.00 | 650.00 | 630.00 | 650.00 | 67,800 | 0 |
| 30-Dec-2022 | 630.00 | 645.00 | 630.00 | 645.00 | 37,100 | 0 |