| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 570.00 | 665.00 | 565.00 | 580.00 | 9,200 | 0 |
| 05-Jun-2023 | 555.00 | 575.00 | 555.00 | 575.00 | 6,900 | 0 |
| 31-May-2023 | 610.00 | 610.00 | 580.00 | 580.00 | 4,000 | 0 |
| 30-May-2023 | 615.00 | 625.00 | 585.00 | 600.00 | 16,400 | 0 |
| 29-May-2023 | 600.00 | 600.00 | 575.00 | 585.00 | 15,200 | 0 |
| 26-May-2023 | 600.00 | 600.00 | 595.00 | 600.00 | 7,600 | 0 |
| 25-May-2023 | 580.00 | 610.00 | 580.00 | 605.00 | 5,700 | 0 |
| 24-May-2023 | 570.00 | 630.00 | 570.00 | 610.00 | 42,600 | 0 |
| 23-May-2023 | 610.00 | 630.00 | 610.00 | 610.00 | 31,000 | 0 |
| 22-May-2023 | 565.00 | 640.00 | 545.00 | 610.00 | 47,400 | 0 |
| 19-May-2023 | 580.00 | 580.00 | 565.00 | 565.00 | 27,700 | 0 |
| 17-May-2023 | 655.00 | 655.00 | 580.00 | 585.00 | 45,900 | 0 |
| 16-May-2023 | 690.00 | 700.00 | 610.00 | 610.00 | 124,800 | 0 |
| 15-May-2023 | 515.00 | 655.00 | 515.00 | 655.00 | 228,600 | 0 |
| 12-May-2023 | 540.00 | 540.00 | 515.00 | 525.00 | 11,700 | 0 |
| 11-May-2023 | 560.00 | 560.00 | 530.00 | 550.00 | 30,800 | 0 |
| 10-May-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 1,000 | 0 |
| 09-May-2023 | 540.00 | 580.00 | 540.00 | 570.00 | 65,700 | 0 |
| 08-May-2023 | 580.00 | 580.00 | 540.00 | 540.00 | 59,900 | 0 |
| 05-May-2023 | 610.00 | 610.00 | 575.00 | 580.00 | 19,700 | 0 |
| 04-May-2023 | 635.00 | 635.00 | 605.00 | 615.00 | 10,300 | 0 |
| 03-May-2023 | 630.00 | 630.00 | 605.00 | 620.00 | 5,100 | 0 |
| 02-May-2023 | 600.00 | 640.00 | 600.00 | 630.00 | 9,700 | 0 |
| 28-Apr-2023 | 640.00 | 645.00 | 605.00 | 645.00 | 9,900 | 0 |
| 27-Apr-2023 | 650.00 | 650.00 | 630.00 | 640.00 | 17,000 | 0 |
| 26-Apr-2023 | 655.00 | 655.00 | 630.00 | 635.00 | 10,400 | 0 |
| 18-Apr-2023 | 645.00 | 690.00 | 630.00 | 640.00 | 32,900 | 0 |
| 17-Apr-2023 | 675.00 | 675.00 | 645.00 | 650.00 | 26,200 | 0 |
| 14-Apr-2023 | 675.00 | 695.00 | 660.00 | 685.00 | 1,900 | 0 |
| 13-Apr-2023 | 665.00 | 690.00 | 655.00 | 675.00 | 11,100 | 0 |
| 12-Apr-2023 | 695.00 | 695.00 | 665.00 | 665.00 | 29,900 | 0 |
| 11-Apr-2023 | 690.00 | 695.00 | 650.00 | 695.00 | 11,400 | 0 |
| 10-Apr-2023 | 690.00 | 700.00 | 680.00 | 690.00 | 45,200 | 0 |
| 06-Apr-2023 | 695.00 | 720.00 | 690.00 | 690.00 | 29,400 | 0 |
| 05-Apr-2023 | 735.00 | 745.00 | 690.00 | 690.00 | 161,400 | 0 |
| 04-Apr-2023 | 760.00 | 850.00 | 710.00 | 740.00 | 340,200 | 0 |
| 03-Apr-2023 | 710.00 | 800.00 | 695.00 | 760.00 | 189,900 | 0 |
| 31-Mar-2023 | 690.00 | 730.00 | 690.00 | 710.00 | 18,400 | 0 |
| 30-Mar-2023 | 735.00 | 740.00 | 715.00 | 725.00 | 24,500 | 0 |
| 29-Mar-2023 | 730.00 | 745.00 | 720.00 | 730.00 | 51,100 | 0 |
| 28-Mar-2023 | 735.00 | 755.00 | 725.00 | 730.00 | 102,100 | 0 |
| 27-Mar-2023 | 790.00 | 810.00 | 735.00 | 735.00 | 324,200 | 0 |
| 24-Mar-2023 | 825.00 | 825.00 | 775.00 | 790.00 | 49,600 | 0 |
| 21-Mar-2023 | 825.00 | 825.00 | 780.00 | 820.00 | 63,300 | 0 |
| 20-Mar-2023 | 810.00 | 865.00 | 790.00 | 815.00 | 145,700 | 0 |
| 17-Mar-2023 | 695.00 | 810.00 | 685.00 | 810.00 | 348,400 | 0 |
| 16-Mar-2023 | 680.00 | 715.00 | 680.00 | 685.00 | 44,900 | 0 |
| 15-Mar-2023 | 725.00 | 750.00 | 675.00 | 710.00 | 555,000 | 0 |
| 14-Mar-2023 | 755.00 | 755.00 | 725.00 | 725.00 | 1,207,300 | 0 |
| 13-Mar-2023 | 655.00 | 850.00 | 645.00 | 775.00 | 657,600 | 0 |
| 10-Mar-2023 | 740.00 | 770.00 | 690.00 | 690.00 | 1,515,300 | 0 |
| 09-Mar-2023 | 785.00 | 920.00 | 740.00 | 740.00 | 1,665,700 | 0 |
| 08-Mar-2023 | 845.00 | 970.00 | 785.00 | 795.00 | 2,722,000 | 0 |
| 07-Mar-2023 | 845.00 | 860.00 | 790.00 | 840.00 | 800,700 | 0 |
| 06-Mar-2023 | 900.00 | 985.00 | 840.00 | 845.00 | 902,700 | 0 |
| 03-Mar-2023 | 900.00 | 920.00 | 840.00 | 900.00 | 258,700 | 0 |
| 02-Mar-2023 | 940.00 | 975.00 | 875.00 | 900.00 | 427,600 | 0 |
| 01-Mar-2023 | 950.00 | 975.00 | 935.00 | 940.00 | 173,600 | 0 |
| 28-Feb-2023 | 970.00 | 980.00 | 925.00 | 950.00 | 340,600 | 0 |
| 27-Feb-2023 | 1,000.00 | 1,000.00 | 940.00 | 970.00 | 1,207,500 | 0 |
| 24-Feb-2023 | 985.00 | 1,145.00 | 945.00 | 1,000.00 | 420,100 | 0 |
| 23-Feb-2023 | 1,070.00 | 1,120.00 | 1,015.00 | 1,015.00 | 218,800 | 0 |
| 22-Feb-2023 | 1,140.00 | 1,250.00 | 1,065.00 | 1,090.00 | 218,100 | 0 |
| 21-Feb-2023 | 1,185.00 | 1,300.00 | 1,100.00 | 1,140.00 | 473,500 | 0 |
| 20-Feb-2023 | 1,130.00 | 1,200.00 | 1,095.00 | 1,180.00 | 137,500 | 0 |
| 17-Feb-2023 | 1,060.00 | 1,245.00 | 1,030.00 | 1,110.00 | 437,100 | 0 |
| 16-Feb-2023 | 1,005.00 | 1,100.00 | 995.00 | 1,025.00 | 85,100 | 0 |
| 15-Feb-2023 | 980.00 | 1,150.00 | 950.00 | 1,015.00 | 307,600 | 0 |
| 14-Feb-2023 | 980.00 | 980.00 | 920.00 | 980.00 | 52,500 | 0 |
| 13-Feb-2023 | 975.00 | 985.00 | 950.00 | 980.00 | 40,500 | 0 |
| 10-Feb-2023 | 990.00 | 1,000.00 | 950.00 | 985.00 | 74,100 | 0 |
| 09-Feb-2023 | 955.00 | 1,000.00 | 940.00 | 990.00 | 106,900 | 0 |
| 08-Feb-2023 | 945.00 | 985.00 | 875.00 | 975.00 | 208,100 | 0 |
| 07-Feb-2023 | 1,010.00 | 1,010.00 | 940.00 | 940.00 | 275,600 | 0 |
| 06-Feb-2023 | 965.00 | 1,100.00 | 935.00 | 1,010.00 | 700,900 | 0 |
| 03-Feb-2023 | 910.00 | 1,135.00 | 900.00 | 1,005.00 | 582,600 | 0 |
| 02-Feb-2023 | 945.00 | 950.00 | 890.00 | 910.00 | 312,500 | 0 |
| 01-Feb-2023 | 970.00 | 1,050.00 | 945.00 | 955.00 | 209,300 | 0 |
| 31-Jan-2023 | 975.00 | 1,100.00 | 945.00 | 965.00 | 633,700 | 0 |
| 30-Jan-2023 | 770.00 | 995.00 | 770.00 | 965.00 | 1,434,900 | 0 |
| 27-Jan-2023 | 825.00 | 825.00 | 825.00 | 825.00 | 121,100 | 0 |
| 26-Jan-2023 | 885.00 | 905.00 | 885.00 | 885.00 | 85,800 | 0 |
| 25-Jan-2023 | 1,015.00 | 1,015.00 | 950.00 | 950.00 | 219,500 | 0 |
| 24-Jan-2023 | 1,090.00 | 1,095.00 | 1,020.00 | 1,020.00 | 40,900 | 0 |
| 20-Jan-2023 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 39,100 | 0 |
| 19-Jan-2023 | 1,175.00 | 1,260.00 | 1,175.00 | 1,175.00 | 284,800 | 0 |
| 18-Jan-2023 | 1,350.00 | 1,685.00 | 1,260.00 | 1,260.00 | 782,000 | 0 |
| 17-Jan-2023 | 1,080.00 | 1,350.00 | 1,020.00 | 1,350.00 | 720,800 | 0 |
| 16-Jan-2023 | 1,000.00 | 1,100.00 | 940.00 | 1,080.00 | 326,700 | 0 |
| 13-Jan-2023 | 920.00 | 1,070.00 | 920.00 | 985.00 | 167,600 | 0 |
| 12-Jan-2023 | 915.00 | 1,200.00 | 915.00 | 970.00 | 483,800 | 0 |
| 11-Jan-2023 | 1,040.00 | 1,115.00 | 980.00 | 980.00 | 216,400 | 0 |
| 10-Jan-2023 | 1,135.00 | 1,135.00 | 1,050.00 | 1,050.00 | 201,700 | 0 |
| 09-Jan-2023 | 945.00 | 1,185.00 | 945.00 | 1,125.00 | 657,700 | 0 |
| 06-Jan-2023 | 850.00 | 1,050.00 | 820.00 | 950.00 | 713,400 | 0 |
| 05-Jan-2023 | 875.00 | 900.00 | 840.00 | 840.00 | 65,000 | 0 |
| 04-Jan-2023 | 850.00 | 900.00 | 800.00 | 900.00 | 120,200 | 0 |
| 03-Jan-2023 | 850.00 | 870.00 | 810.00 | 820.00 | 106,400 | 0 |
| 02-Jan-2023 | 805.00 | 870.00 | 800.00 | 830.00 | 203,100 | 0 |
| 30-Dec-2022 | 810.00 | 900.00 | 805.00 | 805.00 | 333,600 | 0 |