| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 59.00 | 61.00 | 55.00 | 58.00 | 264,600 | 0 |
| 05-Jun-2023 | 58.00 | 60.00 | 54.00 | 60.00 | 1,873,000 | 0 |
| 31-May-2023 | 60.00 | 61.00 | 58.00 | 59.00 | 1,088,600 | 0 |
| 30-May-2023 | 59.00 | 61.00 | 58.00 | 60.00 | 707,800 | 0 |
| 29-May-2023 | 60.00 | 61.00 | 57.00 | 59.00 | 1,753,900 | 0 |
| 26-May-2023 | 59.00 | 62.00 | 59.00 | 60.00 | 1,017,400 | 0 |
| 25-May-2023 | 61.00 | 61.00 | 59.00 | 59.00 | 409,200 | 0 |
| 24-May-2023 | 61.00 | 61.00 | 59.00 | 61.00 | 698,600 | 0 |
| 23-May-2023 | 61.00 | 61.00 | 59.00 | 61.00 | 643,400 | 0 |
| 22-May-2023 | 62.00 | 62.00 | 60.00 | 61.00 | 392,300 | 0 |
| 19-May-2023 | 62.00 | 62.00 | 60.00 | 61.00 | 463,500 | 0 |
| 17-May-2023 | 61.00 | 63.00 | 60.00 | 61.00 | 1,005,900 | 0 |
| 16-May-2023 | 62.00 | 62.00 | 60.00 | 61.00 | 594,800 | 0 |
| 15-May-2023 | 62.00 | 63.00 | 60.00 | 62.00 | 1,563,200 | 0 |
| 12-May-2023 | 63.00 | 64.00 | 61.00 | 62.00 | 632,500 | 0 |
| 11-May-2023 | 62.00 | 64.00 | 62.00 | 63.00 | 2,029,400 | 0 |
| 10-May-2023 | 63.00 | 66.00 | 62.00 | 63.00 | 2,649,900 | 0 |
| 09-May-2023 | 62.00 | 63.00 | 59.00 | 63.00 | 1,307,500 | 0 |
| 08-May-2023 | 61.00 | 62.00 | 60.00 | 62.00 | 378,600 | 0 |
| 05-May-2023 | 61.00 | 65.00 | 60.00 | 62.00 | 2,309,300 | 0 |
| 04-May-2023 | 58.00 | 65.00 | 58.00 | 61.00 | 2,566,900 | 0 |
| 03-May-2023 | 66.00 | 66.00 | 61.00 | 62.00 | 3,425,600 | 0 |
| 02-May-2023 | 66.00 | 66.00 | 65.00 | 65.00 | 297,900 | 0 |
| 28-Apr-2023 | 69.00 | 69.00 | 65.00 | 66.00 | 3,157,400 | 0 |
| 27-Apr-2023 | 69.00 | 71.00 | 68.00 | 69.00 | 1,647,600 | 0 |
| 26-Apr-2023 | 69.00 | 72.00 | 67.00 | 68.00 | 1,965,300 | 0 |
| 18-Apr-2023 | 70.00 | 71.00 | 69.00 | 69.00 | 789,700 | 0 |
| 17-Apr-2023 | 71.00 | 71.00 | 69.00 | 70.00 | 727,500 | 0 |
| 14-Apr-2023 | 72.00 | 73.00 | 70.00 | 70.00 | 1,779,100 | 0 |
| 13-Apr-2023 | 72.00 | 73.00 | 70.00 | 72.00 | 1,473,600 | 0 |
| 12-Apr-2023 | 71.00 | 74.00 | 69.00 | 71.00 | 3,051,800 | 0 |
| 11-Apr-2023 | 71.00 | 71.00 | 68.00 | 71.00 | 2,111,600 | 0 |
| 10-Apr-2023 | 71.00 | 74.00 | 69.00 | 70.00 | 2,784,300 | 0 |
| 06-Apr-2023 | 72.00 | 73.00 | 71.00 | 72.00 | 2,149,000 | 0 |
| 05-Apr-2023 | 73.00 | 73.00 | 71.00 | 72.00 | 1,867,900 | 0 |
| 04-Apr-2023 | 74.00 | 75.00 | 72.00 | 72.00 | 2,888,200 | 0 |
| 03-Apr-2023 | 72.00 | 76.00 | 71.00 | 73.00 | 2,629,600 | 0 |
| 31-Mar-2023 | 71.00 | 74.00 | 70.00 | 73.00 | 2,321,000 | 0 |
| 30-Mar-2023 | 71.00 | 72.00 | 70.00 | 72.00 | 1,520,000 | 0 |
| 29-Mar-2023 | 71.00 | 71.00 | 69.00 | 71.00 | 1,226,000 | 0 |
| 28-Mar-2023 | 70.00 | 72.00 | 70.00 | 71.00 | 942,100 | 0 |
| 27-Mar-2023 | 71.00 | 72.00 | 69.00 | 71.00 | 1,221,600 | 0 |
| 24-Mar-2023 | 72.00 | 72.00 | 69.00 | 70.00 | 843,100 | 0 |
| 21-Mar-2023 | 69.00 | 72.00 | 68.00 | 71.00 | 1,405,100 | 0 |
| 20-Mar-2023 | 67.00 | 75.00 | 67.00 | 70.00 | 3,139,200 | 0 |
| 17-Mar-2023 | 66.00 | 68.00 | 65.00 | 67.00 | 1,693,300 | 0 |
| 16-Mar-2023 | 67.00 | 68.00 | 65.00 | 65.00 | 841,500 | 0 |
| 15-Mar-2023 | 67.00 | 69.00 | 66.00 | 67.00 | 1,587,000 | 0 |
| 14-Mar-2023 | 67.00 | 69.00 | 64.00 | 67.00 | 2,507,000 | 0 |
| 13-Mar-2023 | 63.00 | 71.00 | 60.00 | 66.00 | 2,166,300 | 0 |
| 10-Mar-2023 | 70.00 | 71.00 | 61.00 | 63.00 | 1,450,100 | 0 |
| 09-Mar-2023 | 61.00 | 69.00 | 61.00 | 65.00 | 2,148,600 | 0 |
| 08-Mar-2023 | 65.00 | 69.00 | 65.00 | 65.00 | 342,700 | 0 |
| 07-Mar-2023 | 74.00 | 75.00 | 69.00 | 69.00 | 1,270,100 | 0 |
| 06-Mar-2023 | 79.00 | 79.00 | 74.00 | 74.00 | 713,200 | 0 |
| 03-Mar-2023 | 82.00 | 82.00 | 76.00 | 79.00 | 24,477,600 | 0 |
| 02-Mar-2023 | 80.00 | 85.00 | 77.00 | 77.00 | 261,400 | 0 |
| 01-Mar-2023 | 81.00 | 81.00 | 79.00 | 80.00 | 24,033,800 | 0 |
| 28-Feb-2023 | 85.00 | 86.00 | 80.00 | 81.00 | 1,126,200 | 0 |
| 27-Feb-2023 | 84.00 | 86.00 | 81.00 | 85.00 | 21,508,000 | 0 |
| 24-Feb-2023 | 85.00 | 86.00 | 83.00 | 84.00 | 700,300 | 0 |
| 23-Feb-2023 | 86.00 | 87.00 | 85.00 | 86.00 | 21,263,900 | 0 |
| 22-Feb-2023 | 87.00 | 87.00 | 86.00 | 86.00 | 286,800 | 0 |
| 21-Feb-2023 | 89.00 | 89.00 | 86.00 | 87.00 | 21,419,200 | 0 |
| 20-Feb-2023 | 87.00 | 89.00 | 87.00 | 87.00 | 372,400 | 0 |
| 17-Feb-2023 | 88.00 | 89.00 | 87.00 | 87.00 | 20,387,900 | 0 |
| 16-Feb-2023 | 89.00 | 89.00 | 87.00 | 89.00 | 870,900 | 0 |
| 15-Feb-2023 | 89.00 | 91.00 | 88.00 | 88.00 | 756,500 | 0 |
| 14-Feb-2023 | 89.00 | 91.00 | 88.00 | 89.00 | 21,925,100 | 0 |
| 13-Feb-2023 | 89.00 | 91.00 | 88.00 | 89.00 | 692,800 | 0 |
| 10-Feb-2023 | 90.00 | 94.00 | 88.00 | 89.00 | 23,099,900 | 0 |
| 09-Feb-2023 | 90.00 | 92.00 | 90.00 | 90.00 | 524,500 | 0 |
| 08-Feb-2023 | 89.00 | 92.00 | 89.00 | 89.00 | 881,400 | 0 |
| 07-Feb-2023 | 90.00 | 93.00 | 88.00 | 89.00 | 25,024,000 | 0 |
| 06-Feb-2023 | 92.00 | 94.00 | 90.00 | 90.00 | 969,800 | 0 |
| 03-Feb-2023 | 93.00 | 94.00 | 91.00 | 92.00 | 917,500 | 0 |
| 02-Feb-2023 | 92.00 | 94.00 | 91.00 | 92.00 | 22,430,700 | 0 |
| 01-Feb-2023 | 96.00 | 96.00 | 90.00 | 91.00 | 442,700 | 0 |
| 31-Jan-2023 | 95.00 | 97.00 | 94.00 | 95.00 | 21,565,400 | 0 |
| 30-Jan-2023 | 94.00 | 96.00 | 93.00 | 95.00 | 1,107,700 | 0 |
| 27-Jan-2023 | 87.00 | 94.00 | 87.00 | 93.00 | 21,541,600 | 0 |
| 26-Jan-2023 | 92.00 | 95.00 | 91.00 | 93.00 | 750,000 | 0 |
| 25-Jan-2023 | 90.00 | 99.00 | 89.00 | 91.00 | 2,720,700 | 0 |
| 24-Jan-2023 | 91.00 | 92.00 | 89.00 | 89.00 | 22,591,800 | 0 |
| 20-Jan-2023 | 91.00 | 93.00 | 91.00 | 91.00 | 209,800 | 0 |
| 19-Jan-2023 | 93.00 | 93.00 | 89.00 | 91.00 | 22,061,900 | 0 |
| 18-Jan-2023 | 90.00 | 94.00 | 88.00 | 93.00 | 832,200 | 0 |
| 17-Jan-2023 | 92.00 | 92.00 | 89.00 | 90.00 | 19,057,500 | 0 |
| 16-Jan-2023 | 93.00 | 94.00 | 88.00 | 92.00 | 1,500,100 | 0 |
| 13-Jan-2023 | 92.00 | 98.00 | 89.00 | 93.00 | 31,827,200 | 0 |
| 12-Jan-2023 | 94.00 | 94.00 | 91.00 | 92.00 | 22,031,900 | 0 |
| 11-Jan-2023 | 96.00 | 96.00 | 93.00 | 94.00 | 5,720,200 | 0 |
| 10-Jan-2023 | 95.00 | 101.00 | 92.00 | 96.00 | 24,769,800 | 0 |
| 09-Jan-2023 | 98.00 | 99.00 | 94.00 | 96.00 | 21,469,900 | 0 |
| 06-Jan-2023 | 98.00 | 99.00 | 97.00 | 99.00 | 7,370,700 | 0 |
| 05-Jan-2023 | 101.00 | 101.00 | 97.00 | 98.00 | 24,112,700 | 0 |
| 04-Jan-2023 | 103.00 | 103.00 | 99.00 | 101.00 | 5,325,100 | 0 |
| 03-Jan-2023 | 98.00 | 104.00 | 98.00 | 103.00 | 22,051,600 | 0 |
| 02-Jan-2023 | 97.00 | 100.00 | 96.00 | 98.00 | 7,435,500 | 0 |
| 30-Dec-2022 | 102.00 | 103.00 | 97.00 | 97.00 | 737,000 | 0 |