| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 5,000.00 | 5,075.00 | 5,000.00 | 5,025.00 | 130,408,700 | 0 |
| 06-Jun-2023 | 5,050.00 | 5,100.00 | 4,950.00 | 5,050.00 | 244,590,500 | 0 |
| 05-Jun-2023 | 5,100.00 | 5,150.00 | 5,075.00 | 5,075.00 | 149,191,300 | 0 |
| 31-May-2023 | 5,175.00 | 5,200.00 | 5,050.00 | 5,050.00 | 393,735,900 | 0 |
| 30-May-2023 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 49,086,100 | 0 |
| 29-May-2023 | 5,175.00 | 5,175.00 | 5,100.00 | 5,150.00 | 60,646,900 | 0 |
| 26-May-2023 | 5,175.00 | 5,200.00 | 5,100.00 | 5,125.00 | 42,313,700 | 0 |
| 25-May-2023 | 5,050.00 | 5,175.00 | 5,050.00 | 5,175.00 | 76,424,100 | 0 |
| 24-May-2023 | 5,125.00 | 5,150.00 | 5,050.00 | 5,075.00 | 125,575,300 | 0 |
| 23-May-2023 | 5,200.00 | 5,250.00 | 5,100.00 | 5,125.00 | 165,534,100 | 0 |
| 22-May-2023 | 5,100.00 | 5,250.00 | 5,075.00 | 5,225.00 | 120,027,200 | 0 |
| 19-May-2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 78,499,800 | 0 |
| 17-May-2023 | 4,990.00 | 5,075.00 | 4,980.00 | 5,000.00 | 63,396,700 | 0 |
| 16-May-2023 | 5,075.00 | 5,075.00 | 4,980.00 | 4,990.00 | 42,752,200 | 0 |
| 15-May-2023 | 5,050.00 | 5,050.00 | 5,000.00 | 5,050.00 | 76,451,700 | 0 |
| 12-May-2023 | 5,075.00 | 5,075.00 | 5,000.00 | 5,000.00 | 105,407,300 | 0 |
| 11-May-2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 63,262,300 | 0 |
| 10-May-2023 | 5,050.00 | 5,125.00 | 5,050.00 | 5,075.00 | 58,148,200 | 0 |
| 09-May-2023 | 5,100.00 | 5,125.00 | 5,050.00 | 5,050.00 | 93,531,000 | 0 |
| 08-May-2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,125.00 | 64,678,000 | 0 |
| 05-May-2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,175.00 | 64,499,500 | 0 |
| 04-May-2023 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 100,945,900 | 0 |
| 03-May-2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,225.00 | 110,683,000 | 0 |
| 02-May-2023 | 5,250.00 | 5,250.00 | 5,175.00 | 5,250.00 | 98,024,100 | 0 |
| 28-Apr-2023 | 5,225.00 | 5,225.00 | 5,150.00 | 5,175.00 | 116,957,800 | 0 |
| 27-Apr-2023 | 5,175.00 | 5,225.00 | 5,175.00 | 5,200.00 | 51,076,300 | 0 |
| 26-Apr-2023 | 5,400.00 | 5,425.00 | 5,175.00 | 5,200.00 | 207,338,000 | 0 |
| 18-Apr-2023 | 5,150.00 | 5,250.00 | 5,125.00 | 5,175.00 | 106,962,300 | 0 |
| 17-Apr-2023 | 5,225.00 | 5,250.00 | 5,125.00 | 5,125.00 | 95,789,900 | 0 |
| 14-Apr-2023 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 142,479,800 | 0 |
| 13-Apr-2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,125.00 | 67,928,500 | 0 |
| 12-Apr-2023 | 5,100.00 | 5,225.00 | 5,100.00 | 5,150.00 | 111,901,500 | 0 |
| 11-Apr-2023 | 5,100.00 | 5,100.00 | 5,050.00 | 5,100.00 | 37,744,800 | 0 |
| 10-Apr-2023 | 5,150.00 | 5,175.00 | 5,050.00 | 5,100.00 | 74,787,800 | 0 |
| 06-Apr-2023 | 5,225.00 | 5,225.00 | 5,150.00 | 5,175.00 | 47,999,400 | 0 |
| 05-Apr-2023 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 42,655,500 | 0 |
| 04-Apr-2023 | 5,250.00 | 5,300.00 | 5,100.00 | 5,200.00 | 94,482,600 | 0 |
| 03-Apr-2023 | 5,200.00 | 5,262.50 | 5,200.00 | 5,262.50 | 101,724,400 | 0 |
| 31-Mar-2023 | 5,137.50 | 5,162.50 | 5,100.00 | 5,162.50 | 92,013,200 | 0 |
| 30-Mar-2023 | 5,175.00 | 5,200.00 | 5,112.50 | 5,112.50 | 97,186,200 | 0 |
| 29-Mar-2023 | 5,125.00 | 5,187.50 | 5,100.00 | 5,175.00 | 107,454,600 | 0 |
| 28-Mar-2023 | 5,100.00 | 5,137.50 | 5,050.00 | 5,062.50 | 103,951,000 | 0 |
| 27-Mar-2023 | 5,200.00 | 5,212.50 | 5,100.00 | 5,100.00 | 151,825,600 | 0 |
| 24-Mar-2023 | 5,312.50 | 5,475.00 | 5,287.50 | 5,450.00 | 222,156,200 | 0 |
| 21-Mar-2023 | 5,050.00 | 5,250.00 | 5,037.50 | 5,250.00 | 131,331,000 | 0 |
| 20-Mar-2023 | 5,025.00 | 5,050.00 | 5,000.00 | 5,000.00 | 46,333,000 | 0 |
| 17-Mar-2023 | 4,975.00 | 5,062.50 | 4,962.50 | 5,050.00 | 224,171,600 | 0 |
| 16-Mar-2023 | 5,037.50 | 5,037.50 | 4,912.50 | 4,925.00 | 135,467,400 | 0 |
| 15-Mar-2023 | 5,025.00 | 5,087.50 | 4,925.00 | 5,025.00 | 262,828,600 | 0 |
| 14-Mar-2023 | 5,100.00 | 5,137.50 | 4,925.00 | 4,962.50 | 191,898,400 | 0 |
| 13-Mar-2023 | 5,137.50 | 5,187.50 | 5,112.50 | 5,175.00 | 92,827,600 | 0 |
| 10-Mar-2023 | 5,212.50 | 5,212.50 | 5,137.50 | 5,187.50 | 107,531,000 | 0 |
| 09-Mar-2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 83,286,000 | 0 |
| 08-Mar-2023 | 5,125.00 | 5,137.50 | 5,087.50 | 5,137.50 | 104,838,200 | 0 |
| 07-Mar-2023 | 5,075.00 | 5,137.50 | 5,062.50 | 5,087.50 | 80,065,800 | 0 |
| 06-Mar-2023 | 5,087.50 | 5,112.50 | 5,037.50 | 5,062.50 | 53,728,800 | 0 |
| 03-Mar-2023 | 5,100.00 | 5,125.00 | 5,012.50 | 5,025.00 | 88,630,600 | 0 |
| 02-Mar-2023 | 5,075.00 | 5,150.00 | 5,075.00 | 5,112.50 | 72,991,800 | 0 |
| 01-Mar-2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 89,565,600 | 0 |
| 28-Feb-2023 | 5,037.50 | 5,075.00 | 5,000.00 | 5,000.00 | 146,440,400 | 0 |
| 27-Feb-2023 | 5,037.50 | 5,075.00 | 5,025.00 | 5,075.00 | 47,901,800 | 0 |
| 24-Feb-2023 | 5,062.50 | 5,112.50 | 5,037.50 | 5,062.50 | 54,138,200 | 0 |
| 23-Feb-2023 | 4,987.50 | 5,050.00 | 4,962.50 | 5,037.50 | 177,505,200 | 0 |
| 22-Feb-2023 | 5,062.50 | 5,087.50 | 4,975.00 | 5,000.00 | 75,513,400 | 0 |
| 21-Feb-2023 | 5,150.00 | 5,150.00 | 5,087.50 | 5,100.00 | 52,604,400 | 0 |
| 20-Feb-2023 | 5,150.00 | 5,150.00 | 5,100.00 | 5,137.50 | 40,696,400 | 0 |
| 17-Feb-2023 | 5,087.50 | 5,150.00 | 5,050.00 | 5,150.00 | 58,521,000 | 0 |
| 16-Feb-2023 | 5,112.50 | 5,137.50 | 5,062.50 | 5,087.50 | 49,569,000 | 0 |
| 15-Feb-2023 | 5,150.00 | 5,175.00 | 5,050.00 | 5,112.50 | 75,595,200 | 0 |
| 14-Feb-2023 | 5,225.00 | 5,225.00 | 5,137.50 | 5,187.50 | 39,570,600 | 0 |
| 13-Feb-2023 | 5,275.00 | 5,275.00 | 5,125.00 | 5,175.00 | 56,771,800 | 0 |
| 10-Feb-2023 | 5,225.00 | 5,225.00 | 5,075.00 | 5,150.00 | 81,114,600 | 0 |
| 09-Feb-2023 | 5,150.00 | 5,200.00 | 5,125.00 | 5,125.00 | 121,757,400 | 0 |
| 08-Feb-2023 | 5,062.50 | 5,112.50 | 5,050.00 | 5,100.00 | 75,656,000 | 0 |
| 07-Feb-2023 | 4,975.00 | 5,112.50 | 4,950.00 | 5,087.50 | 118,132,000 | 0 |
| 06-Feb-2023 | 4,962.50 | 5,025.00 | 4,875.00 | 4,937.50 | 109,098,400 | 0 |
| 03-Feb-2023 | 4,875.00 | 4,975.00 | 4,875.00 | 4,962.50 | 108,125,400 | 0 |
| 02-Feb-2023 | 4,862.50 | 4,875.00 | 4,787.50 | 4,862.50 | 99,351,800 | 0 |
| 01-Feb-2023 | 4,975.00 | 5,025.00 | 4,837.50 | 4,850.00 | 165,628,800 | 0 |
| 31-Jan-2023 | 5,012.50 | 5,050.00 | 4,937.50 | 4,975.00 | 167,297,000 | 0 |
| 30-Jan-2023 | 5,012.50 | 5,062.50 | 4,937.50 | 4,975.00 | 82,589,400 | 0 |
| 27-Jan-2023 | 4,950.00 | 5,075.00 | 4,950.00 | 5,012.50 | 216,788,400 | 0 |
| 26-Jan-2023 | 4,887.50 | 4,937.50 | 4,875.00 | 4,912.50 | 70,558,600 | 0 |
| 25-Jan-2023 | 4,900.00 | 4,925.00 | 4,850.00 | 4,850.00 | 72,767,800 | 0 |
| 24-Jan-2023 | 4,925.00 | 4,987.50 | 4,900.00 | 4,950.00 | 35,028,000 | 0 |
| 20-Jan-2023 | 4,925.00 | 5,000.00 | 4,900.00 | 4,987.50 | 93,227,400 | 0 |
| 19-Jan-2023 | 4,800.00 | 4,912.50 | 4,762.50 | 4,875.00 | 81,704,200 | 0 |
| 18-Jan-2023 | 4,825.00 | 4,887.50 | 4,750.00 | 4,775.00 | 95,360,600 | 0 |
| 17-Jan-2023 | 4,700.00 | 4,912.50 | 4,687.50 | 4,875.00 | 146,238,000 | 0 |
| 16-Jan-2023 | 4,550.00 | 4,675.00 | 4,550.00 | 4,650.00 | 145,710,000 | 0 |
| 13-Jan-2023 | 4,562.50 | 4,612.50 | 4,525.00 | 4,587.50 | 107,483,800 | 0 |
| 12-Jan-2023 | 4,500.00 | 4,725.00 | 4,500.00 | 4,600.00 | 219,659,400 | 0 |
| 11-Jan-2023 | 4,537.50 | 4,587.50 | 4,450.00 | 4,475.00 | 193,915,000 | 0 |
| 10-Jan-2023 | 4,750.00 | 4,775.00 | 4,587.50 | 4,637.50 | 214,538,800 | 0 |
| 09-Jan-2023 | 4,875.00 | 4,925.00 | 4,800.00 | 4,862.50 | 67,250,600 | 0 |
| 06-Jan-2023 | 4,862.50 | 4,900.00 | 4,800.00 | 4,900.00 | 44,097,000 | 0 |
| 05-Jan-2023 | 5,025.00 | 5,025.00 | 4,862.50 | 4,912.50 | 84,945,800 | 0 |
| 04-Jan-2023 | 5,012.50 | 5,037.50 | 4,987.50 | 5,012.50 | 38,575,800 | 0 |
| 03-Jan-2023 | 4,925.00 | 4,987.50 | 4,925.00 | 4,975.00 | 13,815,200 | 0 |
| 02-Jan-2023 | 4,962.50 | 4,987.50 | 4,937.50 | 4,937.50 | 5,985,400 | 0 |