| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 71.00 | 77.00 | 68.00 | 73.00 | 5,909,700 | 0 |
| 05-Jun-2023 | 67.00 | 73.00 | 65.00 | 71.00 | 7,168,000 | 0 |
| 31-May-2023 | 68.00 | 70.00 | 66.00 | 67.00 | 1,442,400 | 0 |
| 30-May-2023 | 65.00 | 69.00 | 64.00 | 68.00 | 4,482,200 | 0 |
| 29-May-2023 | 69.00 | 69.00 | 64.00 | 65.00 | 4,280,800 | 0 |
| 26-May-2023 | 74.00 | 77.00 | 65.00 | 69.00 | 9,601,500 | 0 |
| 25-May-2023 | 66.00 | 72.00 | 66.00 | 72.00 | 12,036,000 | 0 |
| 24-May-2023 | 67.00 | 80.00 | 66.00 | 66.00 | 27,227,400 | 0 |
| 23-May-2023 | 78.00 | 81.00 | 73.00 | 73.00 | 3,181,900 | 0 |
| 22-May-2023 | 91.00 | 91.00 | 81.00 | 81.00 | 7,360,400 | 0 |
| 19-May-2023 | 95.00 | 101.00 | 86.00 | 90.00 | 10,275,900 | 0 |
| 17-May-2023 | 98.00 | 98.00 | 89.00 | 95.00 | 3,590,300 | 0 |
| 16-May-2023 | 99.00 | 99.00 | 96.00 | 98.00 | 1,071,900 | 0 |
| 15-May-2023 | 101.00 | 101.00 | 98.00 | 99.00 | 1,073,700 | 0 |
| 12-May-2023 | 101.00 | 104.00 | 99.00 | 102.00 | 341,000 | 0 |
| 11-May-2023 | 103.00 | 103.00 | 100.00 | 101.00 | 101,100 | 0 |
| 10-May-2023 | 100.00 | 105.00 | 99.00 | 102.00 | 1,304,000 | 0 |
| 09-May-2023 | 100.00 | 102.00 | 99.00 | 100.00 | 204,600 | 0 |
| 08-May-2023 | 101.00 | 103.00 | 96.00 | 100.00 | 538,500 | 0 |
| 05-May-2023 | 103.00 | 103.00 | 99.00 | 99.00 | 172,800 | 0 |
| 04-May-2023 | 99.00 | 104.00 | 99.00 | 103.00 | 350,200 | 0 |
| 03-May-2023 | 101.00 | 104.00 | 99.00 | 99.00 | 2,760,400 | 0 |
| 02-May-2023 | 103.00 | 105.00 | 101.00 | 101.00 | 556,200 | 0 |
| 28-Apr-2023 | 106.00 | 106.00 | 103.00 | 104.00 | 156,600 | 0 |
| 27-Apr-2023 | 108.00 | 108.00 | 102.00 | 106.00 | 1,248,800 | 0 |
| 26-Apr-2023 | 106.00 | 108.00 | 103.00 | 108.00 | 150,300 | 0 |
| 18-Apr-2023 | 107.00 | 108.00 | 102.00 | 106.00 | 1,659,600 | 0 |
| 17-Apr-2023 | 105.00 | 110.00 | 105.00 | 107.00 | 333,600 | 0 |
| 14-Apr-2023 | 106.00 | 109.00 | 105.00 | 106.00 | 282,100 | 0 |
| 13-Apr-2023 | 114.00 | 114.00 | 103.00 | 109.00 | 3,939,900 | 0 |
| 12-Apr-2023 | 119.00 | 119.00 | 110.00 | 114.00 | 1,708,700 | 0 |
| 11-Apr-2023 | 116.00 | 118.00 | 113.00 | 118.00 | 1,006,000 | 0 |
| 10-Apr-2023 | 120.00 | 122.00 | 115.00 | 118.00 | 1,320,900 | 0 |
| 06-Apr-2023 | 123.00 | 123.00 | 115.00 | 120.00 | 810,400 | 0 |
| 05-Apr-2023 | 123.00 | 127.00 | 119.00 | 123.00 | 1,674,100 | 0 |
| 04-Apr-2023 | 124.00 | 128.00 | 119.00 | 124.00 | 887,600 | 0 |
| 03-Apr-2023 | 118.00 | 129.00 | 112.00 | 124.00 | 10,835,000 | 0 |
| 31-Mar-2023 | 110.00 | 119.00 | 109.00 | 118.00 | 687,000 | 0 |
| 30-Mar-2023 | 106.00 | 116.00 | 105.00 | 110.00 | 2,396,600 | 0 |
| 29-Mar-2023 | 106.00 | 107.00 | 105.00 | 106.00 | 340,300 | 0 |
| 28-Mar-2023 | 105.00 | 106.00 | 100.00 | 104.00 | 738,100 | 0 |
| 27-Mar-2023 | 105.00 | 106.00 | 101.00 | 103.00 | 913,000 | 0 |
| 24-Mar-2023 | 104.00 | 108.00 | 103.00 | 106.00 | 425,000 | 0 |
| 21-Mar-2023 | 101.00 | 104.00 | 100.00 | 104.00 | 652,100 | 0 |
| 20-Mar-2023 | 103.00 | 106.00 | 101.00 | 101.00 | 762,400 | 0 |
| 17-Mar-2023 | 103.00 | 108.00 | 103.00 | 106.00 | 280,500 | 0 |
| 16-Mar-2023 | 106.00 | 109.00 | 103.00 | 106.00 | 529,700 | 0 |
| 15-Mar-2023 | 109.00 | 111.00 | 102.00 | 103.00 | 379,200 | 0 |
| 14-Mar-2023 | 110.00 | 112.00 | 106.00 | 109.00 | 166,100 | 0 |
| 13-Mar-2023 | 114.00 | 114.00 | 108.00 | 110.00 | 681,500 | 0 |
| 10-Mar-2023 | 115.00 | 115.00 | 111.00 | 115.00 | 650,500 | 0 |
| 09-Mar-2023 | 110.00 | 116.00 | 110.00 | 115.00 | 757,200 | 0 |
| 08-Mar-2023 | 110.00 | 113.00 | 108.00 | 111.00 | 668,300 | 0 |
| 07-Mar-2023 | 111.00 | 113.00 | 110.00 | 112.00 | 130,100 | 0 |
| 06-Mar-2023 | 113.00 | 115.00 | 111.00 | 111.00 | 342,200 | 0 |
| 03-Mar-2023 | 116.00 | 116.00 | 111.00 | 113.00 | 696,500 | 0 |
| 02-Mar-2023 | 114.00 | 117.00 | 110.00 | 116.00 | 794,300 | 0 |
| 01-Mar-2023 | 115.00 | 118.00 | 114.00 | 116.00 | 204,500 | 0 |
| 28-Feb-2023 | 116.00 | 117.00 | 114.00 | 117.00 | 65,800 | 0 |
| 27-Feb-2023 | 115.00 | 117.00 | 113.00 | 117.00 | 747,800 | 0 |
| 24-Feb-2023 | 118.00 | 119.00 | 115.00 | 115.00 | 695,300 | 0 |
| 23-Feb-2023 | 115.00 | 119.00 | 113.00 | 119.00 | 728,600 | 0 |
| 22-Feb-2023 | 115.00 | 119.00 | 114.00 | 115.00 | 896,600 | 0 |
| 21-Feb-2023 | 118.00 | 119.00 | 115.00 | 119.00 | 872,500 | 0 |
| 20-Feb-2023 | 118.00 | 120.00 | 116.00 | 118.00 | 180,600 | 0 |
| 17-Feb-2023 | 113.00 | 120.00 | 113.00 | 120.00 | 894,400 | 0 |
| 16-Feb-2023 | 115.00 | 115.00 | 110.00 | 113.00 | 1,081,300 | 0 |
| 15-Feb-2023 | 116.00 | 119.00 | 111.00 | 114.00 | 893,100 | 0 |
| 14-Feb-2023 | 114.00 | 120.00 | 114.00 | 116.00 | 744,000 | 0 |
| 13-Feb-2023 | 117.00 | 118.00 | 114.00 | 114.00 | 430,500 | 0 |
| 10-Feb-2023 | 118.00 | 121.00 | 115.00 | 116.00 | 1,025,300 | 0 |
| 09-Feb-2023 | 111.00 | 117.00 | 111.00 | 116.00 | 215,500 | 0 |
| 08-Feb-2023 | 118.00 | 119.00 | 115.00 | 116.00 | 212,000 | 0 |
| 07-Feb-2023 | 119.00 | 119.00 | 118.00 | 118.00 | 157,000 | 0 |
| 06-Feb-2023 | 118.00 | 119.00 | 115.00 | 119.00 | 346,400 | 0 |
| 03-Feb-2023 | 117.00 | 117.00 | 115.00 | 116.00 | 188,100 | 0 |
| 02-Feb-2023 | 117.00 | 118.00 | 115.00 | 116.00 | 288,900 | 0 |
| 01-Feb-2023 | 118.00 | 119.00 | 117.00 | 117.00 | 260,800 | 0 |
| 31-Jan-2023 | 118.00 | 119.00 | 115.00 | 118.00 | 516,600 | 0 |
| 30-Jan-2023 | 118.00 | 118.00 | 116.00 | 118.00 | 135,200 | 0 |
| 27-Jan-2023 | 120.00 | 120.00 | 116.00 | 117.00 | 399,100 | 0 |
| 26-Jan-2023 | 114.00 | 120.00 | 113.00 | 120.00 | 1,361,400 | 0 |
| 25-Jan-2023 | 115.00 | 115.00 | 108.00 | 114.00 | 681,300 | 0 |
| 24-Jan-2023 | 116.00 | 118.00 | 115.00 | 115.00 | 204,400 | 0 |
| 20-Jan-2023 | 115.00 | 119.00 | 115.00 | 117.00 | 130,700 | 0 |
| 19-Jan-2023 | 117.00 | 118.00 | 116.00 | 117.00 | 86,500 | 0 |
| 18-Jan-2023 | 117.00 | 120.00 | 115.00 | 116.00 | 39,300 | 0 |
| 17-Jan-2023 | 118.00 | 118.00 | 115.00 | 115.00 | 273,900 | 0 |
| 16-Jan-2023 | 118.00 | 121.00 | 113.00 | 118.00 | 4,223,400 | 0 |
| 13-Jan-2023 | 121.00 | 124.00 | 116.00 | 118.00 | 394,800 | 0 |
| 12-Jan-2023 | 119.00 | 121.00 | 118.00 | 121.00 | 238,100 | 0 |
| 11-Jan-2023 | 118.00 | 120.00 | 116.00 | 119.00 | 5,589,000 | 0 |
| 10-Jan-2023 | 118.00 | 122.00 | 113.00 | 119.00 | 601,000 | 0 |
| 09-Jan-2023 | 120.00 | 123.00 | 108.00 | 118.00 | 1,597,200 | 0 |
| 06-Jan-2023 | 120.00 | 125.00 | 116.00 | 118.00 | 386,000 | 0 |
| 05-Jan-2023 | 122.00 | 123.00 | 118.00 | 120.00 | 213,800 | 0 |
| 04-Jan-2023 | 124.00 | 126.00 | 122.00 | 123.00 | 396,800 | 0 |
| 03-Jan-2023 | 122.00 | 128.00 | 120.00 | 124.00 | 663,400 | 0 |
| 02-Jan-2023 | 122.00 | 128.00 | 119.00 | 124.00 | 2,109,800 | 0 |
| 30-Dec-2022 | 122.00 | 123.00 | 120.00 | 122.00 | 138,200 | 0 |