| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 30.00 | 30.00 | 29.00 | 30.00 | 2,916,500 | 0 |
| 05-Jun-2023 | 30.00 | 30.00 | 29.00 | 30.00 | 3,480,700 | 0 |
| 31-May-2023 | 29.00 | 30.00 | 29.00 | 30.00 | 2,859,200 | 0 |
| 30-May-2023 | 30.00 | 31.00 | 29.00 | 30.00 | 4,616,500 | 0 |
| 29-May-2023 | 30.00 | 31.00 | 30.00 | 31.00 | 5,635,200 | 0 |
| 26-May-2023 | 30.00 | 31.00 | 29.00 | 31.00 | 7,850,600 | 0 |
| 25-May-2023 | 31.00 | 31.00 | 30.00 | 31.00 | 5,499,400 | 0 |
| 24-May-2023 | 31.00 | 32.00 | 30.00 | 31.00 | 8,434,800 | 0 |
| 23-May-2023 | 32.00 | 32.00 | 31.00 | 32.00 | 3,493,000 | 0 |
| 22-May-2023 | 32.00 | 32.00 | 30.00 | 32.00 | 9,498,300 | 0 |
| 19-May-2023 | 31.00 | 32.00 | 29.00 | 32.00 | 17,089,000 | 0 |
| 17-May-2023 | 30.00 | 31.00 | 30.00 | 30.00 | 10,619,500 | 0 |
| 16-May-2023 | 32.00 | 33.00 | 30.00 | 32.00 | 29,913,000 | 0 |
| 15-May-2023 | 33.00 | 33.00 | 29.00 | 33.00 | 39,397,600 | 0 |
| 12-May-2023 | 34.00 | 34.00 | 32.00 | 32.00 | 40,855,700 | 0 |
| 11-May-2023 | 35.00 | 36.00 | 32.00 | 35.00 | 42,381,700 | 0 |
| 10-May-2023 | 36.00 | 36.00 | 34.00 | 35.00 | 42,170,400 | 0 |
| 09-May-2023 | 34.00 | 37.00 | 32.00 | 37.00 | 40,691,800 | 0 |
| 08-May-2023 | 36.00 | 37.00 | 34.00 | 35.00 | 19,680,100 | 0 |
| 05-May-2023 | 41.00 | 41.00 | 37.00 | 37.00 | 62,195,300 | 0 |
| 04-May-2023 | 43.00 | 45.00 | 41.00 | 41.00 | 27,083,900 | 0 |
| 03-May-2023 | 51.00 | 51.00 | 45.00 | 45.00 | 37,244,400 | 0 |
| 02-May-2023 | 48.00 | 50.00 | 42.00 | 49.00 | 103,035,500 | 0 |
| 28-Apr-2023 | 43.00 | 46.00 | 40.00 | 46.00 | 51,267,500 | 0 |
| 27-Apr-2023 | 48.00 | 48.00 | 42.00 | 43.00 | 76,433,000 | 0 |
| 26-Apr-2023 | 43.00 | 44.00 | 39.00 | 44.00 | 97,001,600 | 0 |
| 18-Apr-2023 | 44.00 | 44.00 | 39.00 | 40.00 | 1,572,300 | 0 |
| 17-Apr-2023 | 39.00 | 41.00 | 39.00 | 40.00 | 5,068,700 | 0 |
| 14-Apr-2023 | 39.00 | 40.00 | 39.00 | 40.00 | 2,631,200 | 0 |
| 13-Apr-2023 | 40.00 | 40.00 | 38.00 | 40.00 | 12,662,100 | 0 |
| 12-Apr-2023 | 41.00 | 41.00 | 39.00 | 40.00 | 7,149,300 | 0 |
| 11-Apr-2023 | 41.00 | 42.00 | 40.00 | 41.00 | 2,909,900 | 0 |
| 10-Apr-2023 | 42.00 | 43.00 | 39.00 | 42.00 | 5,607,000 | 0 |
| 06-Apr-2023 | 39.00 | 42.00 | 38.00 | 42.00 | 22,571,000 | 0 |
| 05-Apr-2023 | 39.00 | 40.00 | 38.00 | 39.00 | 1,072,400 | 0 |
| 04-Apr-2023 | 36.00 | 40.00 | 36.00 | 40.00 | 5,628,000 | 0 |
| 03-Apr-2023 | 39.00 | 40.00 | 38.00 | 39.00 | 4,786,300 | 0 |
| 31-Mar-2023 | 43.00 | 44.00 | 39.00 | 39.00 | 49,199,400 | 0 |
| 30-Mar-2023 | 44.00 | 45.00 | 43.00 | 43.00 | 5,072,800 | 0 |
| 29-Mar-2023 | 42.00 | 44.00 | 41.00 | 44.00 | 5,299,100 | 0 |
| 28-Mar-2023 | 42.00 | 44.00 | 41.00 | 42.00 | 10,116,200 | 0 |
| 27-Mar-2023 | 43.00 | 44.00 | 41.00 | 42.00 | 9,644,100 | 0 |
| 24-Mar-2023 | 46.00 | 47.00 | 42.00 | 43.00 | 42,741,300 | 0 |
| 21-Mar-2023 | 47.00 | 48.00 | 43.00 | 46.00 | 44,478,000 | 0 |
| 20-Mar-2023 | 45.00 | 46.00 | 44.00 | 46.00 | 19,801,000 | 0 |
| 17-Mar-2023 | 39.00 | 42.00 | 39.00 | 42.00 | 5,659,300 | 0 |
| 16-Mar-2023 | 37.00 | 40.00 | 37.00 | 39.00 | 3,258,400 | 0 |
| 15-Mar-2023 | 37.00 | 40.00 | 37.00 | 39.00 | 7,348,700 | 0 |
| 14-Mar-2023 | 40.00 | 41.00 | 38.00 | 39.00 | 5,738,600 | 0 |
| 13-Mar-2023 | 39.00 | 41.00 | 39.00 | 40.00 | 3,555,300 | 0 |
| 10-Mar-2023 | 36.00 | 41.00 | 36.00 | 39.00 | 3,333,000 | 0 |
| 09-Mar-2023 | 42.00 | 42.00 | 39.00 | 40.00 | 10,540,200 | 0 |
| 08-Mar-2023 | 47.00 | 50.00 | 42.00 | 42.00 | 59,576,700 | 0 |
| 07-Mar-2023 | 44.00 | 46.00 | 43.00 | 46.00 | 22,102,300 | 0 |
| 06-Mar-2023 | 38.00 | 42.00 | 38.00 | 42.00 | 14,953,900 | 0 |
| 03-Mar-2023 | 37.00 | 39.00 | 37.00 | 39.00 | 7,558,600 | 0 |
| 02-Mar-2023 | 33.00 | 38.00 | 33.00 | 37.00 | 5,380,000 | 0 |
| 01-Mar-2023 | 34.00 | 38.00 | 34.00 | 36.00 | 4,014,800 | 0 |
| 28-Feb-2023 | 34.00 | 38.00 | 34.00 | 36.00 | 7,120,800 | 0 |
| 27-Feb-2023 | 36.00 | 40.00 | 36.00 | 37.00 | 12,889,300 | 0 |
| 24-Feb-2023 | 36.00 | 40.00 | 36.00 | 39.00 | 2,927,600 | 0 |
| 23-Feb-2023 | 36.00 | 41.00 | 36.00 | 39.00 | 8,305,500 | 0 |
| 22-Feb-2023 | 41.00 | 43.00 | 39.00 | 40.00 | 10,569,300 | 0 |
| 21-Feb-2023 | 42.00 | 44.00 | 39.00 | 41.00 | 11,890,500 | 0 |
| 20-Feb-2023 | 45.00 | 46.00 | 41.00 | 41.00 | 17,322,700 | 0 |
| 17-Feb-2023 | 49.00 | 50.00 | 44.00 | 45.00 | 38,457,400 | 0 |
| 16-Feb-2023 | 47.00 | 48.00 | 45.00 | 48.00 | 56,023,800 | 0 |
| 15-Feb-2023 | 43.00 | 44.00 | 41.00 | 44.00 | 11,660,300 | 0 |
| 14-Feb-2023 | 38.00 | 40.00 | 35.00 | 40.00 | 17,372,300 | 0 |
| 13-Feb-2023 | 40.00 | 41.00 | 37.00 | 37.00 | 29,433,800 | 0 |
| 10-Feb-2023 | 44.00 | 44.00 | 41.00 | 41.00 | 18,814,100 | 0 |
| 09-Feb-2023 | 50.00 | 50.00 | 45.00 | 45.00 | 34,810,500 | 0 |
| 08-Feb-2023 | 50.00 | 55.00 | 50.00 | 50.00 | 74,647,700 | 0 |
| 07-Feb-2023 | 63.00 | 67.00 | 55.00 | 55.00 | 38,532,000 | 0 |
| 06-Feb-2023 | 61.00 | 66.00 | 61.00 | 61.00 | 49,051,500 | 0 |
| 03-Feb-2023 | 68.00 | 80.00 | 67.00 | 67.00 | 318,537,400 | 0 |
| 02-Feb-2023 | 82.00 | 87.00 | 74.00 | 74.00 | 67,224,400 | 0 |
| 01-Feb-2023 | 87.00 | 89.00 | 82.00 | 82.00 | 12,879,700 | 0 |
| 31-Jan-2023 | 83.00 | 91.00 | 82.00 | 86.00 | 10,335,400 | 0 |
| 30-Jan-2023 | 87.00 | 88.00 | 83.00 | 83.00 | 3,175,700 | 0 |
| 27-Jan-2023 | 85.00 | 89.00 | 85.00 | 88.00 | 2,537,500 | 0 |
| 26-Jan-2023 | 90.00 | 92.00 | 86.00 | 86.00 | 6,732,300 | 0 |
| 25-Jan-2023 | 90.00 | 97.00 | 82.00 | 90.00 | 24,345,400 | 0 |
| 24-Jan-2023 | 75.00 | 90.00 | 74.00 | 90.00 | 26,023,200 | 0 |
| 20-Jan-2023 | 82.00 | 99.00 | 82.00 | 82.00 | 89,010,900 | 0 |
| 19-Jan-2023 | 91.00 | 100.00 | 91.00 | 91.00 | 84,309,700 | 0 |
| 18-Jan-2023 | 122.00 | 122.00 | 101.00 | 101.00 | 363,246,700 | 0 |
| 17-Jan-2023 | 105.00 | 115.00 | 104.00 | 112.00 | 53,745,700 | 0 |
| 16-Jan-2023 | 103.00 | 105.00 | 93.00 | 105.00 | 14,548,300 | 0 |
| 13-Jan-2023 | 102.00 | 104.00 | 100.00 | 101.00 | 3,681,800 | 0 |
| 12-Jan-2023 | 105.00 | 105.00 | 101.00 | 102.00 | 4,932,400 | 0 |
| 11-Jan-2023 | 101.00 | 106.00 | 97.00 | 102.00 | 15,108,100 | 0 |
| 10-Jan-2023 | 98.00 | 107.00 | 96.00 | 101.00 | 27,393,800 | 0 |
| 09-Jan-2023 | 105.00 | 115.00 | 103.00 | 106.00 | 19,612,800 | 0 |
| 06-Jan-2023 | 100.00 | 113.00 | 100.00 | 112.00 | 14,909,500 | 0 |
| 05-Jan-2023 | 101.00 | 122.00 | 101.00 | 105.00 | 74,317,600 | 0 |
| 04-Jan-2023 | 109.00 | 111.00 | 105.00 | 111.00 | 61,361,400 | 0 |
| 03-Jan-2023 | 100.00 | 101.00 | 91.00 | 101.00 | 34,236,900 | 0 |
| 02-Jan-2023 | 108.00 | 108.00 | 90.00 | 92.00 | 76,702,300 | 0 |
| 30-Dec-2022 | 115.00 | 115.00 | 99.00 | 99.00 | 73,088,800 | 0 |