| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 46.00 | 48.00 | 45.00 | 48.00 | 449,300 | 0 |
| 05-Jun-2023 | 47.00 | 47.00 | 45.00 | 46.00 | 433,400 | 0 |
| 31-May-2023 | 46.00 | 47.00 | 45.00 | 47.00 | 1,630,200 | 0 |
| 30-May-2023 | 46.00 | 47.00 | 45.00 | 46.00 | 1,597,200 | 0 |
| 29-May-2023 | 48.00 | 48.00 | 46.00 | 47.00 | 221,900 | 0 |
| 26-May-2023 | 49.00 | 49.00 | 47.00 | 47.00 | 775,800 | 0 |
| 25-May-2023 | 48.00 | 49.00 | 47.00 | 49.00 | 327,300 | 0 |
| 24-May-2023 | 48.00 | 49.00 | 47.00 | 48.00 | 2,029,600 | 0 |
| 23-May-2023 | 49.00 | 49.00 | 48.00 | 49.00 | 209,400 | 0 |
| 22-May-2023 | 48.00 | 49.00 | 48.00 | 49.00 | 1,370,900 | 0 |
| 19-May-2023 | 48.00 | 50.00 | 48.00 | 49.00 | 1,687,700 | 0 |
| 17-May-2023 | 50.00 | 50.00 | 48.00 | 49.00 | 396,500 | 0 |
| 16-May-2023 | 49.00 | 50.00 | 48.00 | 50.00 | 352,000 | 0 |
| 15-May-2023 | 49.00 | 51.00 | 49.00 | 49.00 | 396,300 | 0 |
| 12-May-2023 | 51.00 | 51.00 | 49.00 | 50.00 | 478,500 | 0 |
| 11-May-2023 | 49.00 | 52.00 | 48.00 | 51.00 | 2,246,100 | 0 |
| 10-May-2023 | 49.00 | 50.00 | 48.00 | 49.00 | 1,516,200 | 0 |
| 09-May-2023 | 48.00 | 50.00 | 48.00 | 49.00 | 686,600 | 0 |
| 08-May-2023 | 47.00 | 50.00 | 47.00 | 50.00 | 745,600 | 0 |
| 05-May-2023 | 47.00 | 49.00 | 47.00 | 48.00 | 563,600 | 0 |
| 04-May-2023 | 49.00 | 50.00 | 46.00 | 48.00 | 1,359,400 | 0 |
| 03-May-2023 | 49.00 | 50.00 | 47.00 | 49.00 | 359,800 | 0 |
| 02-May-2023 | 50.00 | 50.00 | 46.00 | 49.00 | 2,402,000 | 0 |
| 28-Apr-2023 | 46.00 | 47.00 | 45.00 | 46.00 | 725,100 | 0 |
| 27-Apr-2023 | 48.00 | 48.00 | 46.00 | 46.00 | 699,000 | 0 |
| 26-Apr-2023 | 44.00 | 50.00 | 42.00 | 48.00 | 577,700 | 0 |
| 18-Apr-2023 | 44.00 | 48.00 | 44.00 | 46.00 | 1,716,500 | 0 |
| 17-Apr-2023 | 50.00 | 52.00 | 47.00 | 48.00 | 1,619,100 | 0 |
| 14-Apr-2023 | 53.00 | 54.00 | 50.00 | 50.00 | 1,781,100 | 0 |
| 13-Apr-2023 | 51.00 | 53.00 | 50.00 | 53.00 | 595,700 | 0 |
| 12-Apr-2023 | 47.00 | 52.00 | 47.00 | 51.00 | 1,542,600 | 0 |
| 11-Apr-2023 | 51.00 | 54.00 | 50.00 | 52.00 | 1,209,600 | 0 |
| 10-Apr-2023 | 54.00 | 54.00 | 50.00 | 51.00 | 2,232,400 | 0 |
| 06-Apr-2023 | 58.00 | 58.00 | 53.00 | 53.00 | 8,479,900 | 0 |
| 05-Apr-2023 | 64.00 | 65.00 | 58.00 | 58.00 | 6,441,100 | 0 |
| 04-Apr-2023 | 71.00 | 71.00 | 64.00 | 64.00 | 5,295,400 | 0 |
| 03-Apr-2023 | 72.00 | 76.00 | 69.00 | 71.00 | 2,163,100 | 0 |
| 31-Mar-2023 | 73.00 | 76.00 | 66.00 | 72.00 | 11,510,300 | 0 |
| 30-Mar-2023 | 80.00 | 80.00 | 67.00 | 73.00 | 14,088,500 | 0 |
| 29-Mar-2023 | 70.00 | 74.00 | 69.00 | 74.00 | 9,347,500 | 0 |
| 28-Mar-2023 | 62.00 | 68.00 | 62.00 | 68.00 | 7,286,400 | 0 |
| 27-Mar-2023 | 60.00 | 62.00 | 58.00 | 62.00 | 2,328,600 | 0 |
| 24-Mar-2023 | 57.00 | 60.00 | 54.00 | 59.00 | 1,929,400 | 0 |
| 21-Mar-2023 | 58.00 | 59.00 | 57.00 | 58.00 | 444,800 | 0 |
| 20-Mar-2023 | 59.00 | 60.00 | 57.00 | 58.00 | 631,300 | 0 |
| 17-Mar-2023 | 60.00 | 61.00 | 58.00 | 59.00 | 1,085,100 | 0 |
| 16-Mar-2023 | 62.00 | 64.00 | 59.00 | 59.00 | 1,558,700 | 0 |
| 15-Mar-2023 | 58.00 | 64.00 | 57.00 | 61.00 | 7,948,500 | 0 |
| 14-Mar-2023 | 61.00 | 62.00 | 57.00 | 59.00 | 1,826,900 | 0 |
| 13-Mar-2023 | 60.00 | 65.00 | 58.00 | 62.00 | 7,662,400 | 0 |
| 10-Mar-2023 | 56.00 | 62.00 | 56.00 | 60.00 | 7,562,900 | 0 |
| 09-Mar-2023 | 50.00 | 57.00 | 50.00 | 57.00 | 5,187,200 | 0 |
| 08-Mar-2023 | 55.00 | 55.00 | 50.00 | 52.00 | 2,644,000 | 0 |
| 07-Mar-2023 | 57.00 | 57.00 | 53.00 | 55.00 | 1,806,700 | 0 |
| 06-Mar-2023 | 57.00 | 59.00 | 56.00 | 57.00 | 900,800 | 0 |
| 03-Mar-2023 | 59.00 | 60.00 | 57.00 | 57.00 | 588,900 | 0 |
| 02-Mar-2023 | 60.00 | 62.00 | 57.00 | 59.00 | 1,159,700 | 0 |
| 01-Mar-2023 | 61.00 | 62.00 | 59.00 | 60.00 | 945,400 | 0 |
| 28-Feb-2023 | 59.00 | 63.00 | 56.00 | 61.00 | 3,917,800 | 0 |
| 27-Feb-2023 | 58.00 | 61.00 | 55.00 | 59.00 | 4,147,700 | 0 |
| 24-Feb-2023 | 60.00 | 61.00 | 57.00 | 58.00 | 2,507,900 | 0 |
| 23-Feb-2023 | 62.00 | 63.00 | 60.00 | 60.00 | 572,400 | 0 |
| 22-Feb-2023 | 62.00 | 62.00 | 61.00 | 62.00 | 748,800 | 0 |
| 21-Feb-2023 | 64.00 | 64.00 | 62.00 | 62.00 | 777,600 | 0 |
| 20-Feb-2023 | 63.00 | 64.00 | 62.00 | 63.00 | 734,800 | 0 |
| 17-Feb-2023 | 65.00 | 65.00 | 63.00 | 63.00 | 1,959,700 | 0 |
| 16-Feb-2023 | 66.00 | 66.00 | 64.00 | 65.00 | 5,190,900 | 0 |
| 15-Feb-2023 | 65.00 | 68.00 | 63.00 | 66.00 | 7,335,500 | 0 |
| 14-Feb-2023 | 59.00 | 65.00 | 59.00 | 65.00 | 1,872,800 | 0 |
| 13-Feb-2023 | 65.00 | 66.00 | 63.00 | 65.00 | 1,927,500 | 0 |
| 10-Feb-2023 | 64.00 | 66.00 | 61.00 | 65.00 | 5,469,400 | 0 |
| 09-Feb-2023 | 65.00 | 70.00 | 63.00 | 64.00 | 13,055,800 | 0 |
| 08-Feb-2023 | 73.00 | 76.00 | 67.00 | 68.00 | 13,126,500 | 0 |
| 07-Feb-2023 | 61.00 | 73.00 | 61.00 | 72.00 | 40,414,200 | 0 |
| 06-Feb-2023 | 70.00 | 72.00 | 66.00 | 67.00 | 6,699,900 | 0 |
| 03-Feb-2023 | 74.00 | 78.00 | 68.00 | 70.00 | 16,569,600 | 0 |
| 02-Feb-2023 | 70.00 | 80.00 | 70.00 | 75.00 | 8,196,500 | 0 |
| 01-Feb-2023 | 73.00 | 84.00 | 73.00 | 77.00 | 19,219,500 | 0 |
| 31-Jan-2023 | 82.00 | 90.00 | 81.00 | 81.00 | 18,320,200 | 0 |
| 30-Jan-2023 | 95.00 | 100.00 | 90.00 | 90.00 | 12,911,600 | 0 |
| 27-Jan-2023 | 100.00 | 101.00 | 98.00 | 99.00 | 3,634,000 | 0 |
| 26-Jan-2023 | 100.00 | 102.00 | 99.00 | 100.00 | 2,602,000 | 0 |
| 25-Jan-2023 | 102.00 | 104.00 | 99.00 | 100.00 | 6,760,100 | 0 |
| 24-Jan-2023 | 103.00 | 103.00 | 98.00 | 102.00 | 11,258,800 | 0 |
| 20-Jan-2023 | 99.00 | 103.00 | 97.00 | 103.00 | 14,010,900 | 0 |
| 19-Jan-2023 | 95.00 | 110.00 | 95.00 | 102.00 | 50,332,900 | 0 |
| 18-Jan-2023 | 106.00 | 110.00 | 102.00 | 102.00 | 77,309,300 | 0 |
| 17-Jan-2023 | 117.00 | 130.00 | 113.00 | 113.00 | 44,880,100 | 0 |
| 16-Jan-2023 | 125.00 | 136.00 | 125.00 | 125.00 | 133,658,000 | 0 |
| 13-Jan-2023 | 138.00 | 138.00 | 138.00 | 138.00 | 4,988,300 | 0 |
| 12-Jan-2023 | 153.00 | 153.00 | 153.00 | 153.00 | 7,634,900 | 0 |
| 11-Jan-2023 | 188.00 | 188.00 | 170.00 | 170.00 | 21,384,000 | 0 |