| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 67.00 | 72.00 | 66.00 | 70.00 | 10,471,900 | 0 |
| 05-Jun-2023 | 65.00 | 69.00 | 63.00 | 67.00 | 3,801,100 | 0 |
| 31-May-2023 | 71.00 | 72.00 | 67.00 | 67.00 | 9,955,200 | 0 |
| 30-May-2023 | 72.00 | 75.00 | 70.00 | 71.00 | 18,599,900 | 0 |
| 29-May-2023 | 73.00 | 73.00 | 71.00 | 71.00 | 3,186,400 | 0 |
| 26-May-2023 | 73.00 | 74.00 | 72.00 | 73.00 | 2,190,500 | 0 |
| 25-May-2023 | 71.00 | 75.00 | 71.00 | 73.00 | 9,013,800 | 0 |
| 24-May-2023 | 72.00 | 74.00 | 71.00 | 72.00 | 2,930,900 | 0 |
| 23-May-2023 | 73.00 | 74.00 | 71.00 | 72.00 | 2,080,300 | 0 |
| 22-May-2023 | 72.00 | 75.00 | 71.00 | 73.00 | 3,995,300 | 0 |
| 19-May-2023 | 68.00 | 75.00 | 68.00 | 72.00 | 13,401,300 | 0 |
| 17-May-2023 | 73.00 | 75.00 | 73.00 | 73.00 | 5,620,500 | 0 |
| 16-May-2023 | 85.00 | 102.00 | 78.00 | 78.00 | 58,122,600 | 0 |
| 15-May-2023 | 67.00 | 87.00 | 67.00 | 83.00 | 40,782,000 | 0 |
| 12-May-2023 | 73.00 | 75.00 | 71.00 | 71.00 | 5,192,600 | 0 |
| 11-May-2023 | 67.00 | 72.00 | 67.00 | 72.00 | 2,805,900 | 0 |
| 10-May-2023 | 66.00 | 71.00 | 66.00 | 70.00 | 718,700 | 0 |
| 09-May-2023 | 67.00 | 72.00 | 67.00 | 70.00 | 1,205,000 | 0 |
| 08-May-2023 | 72.00 | 73.00 | 70.00 | 72.00 | 1,917,100 | 0 |
| 05-May-2023 | 70.00 | 74.00 | 69.00 | 71.00 | 5,947,100 | 0 |
| 04-May-2023 | 77.00 | 77.00 | 69.00 | 69.00 | 2,086,000 | 0 |
| 03-May-2023 | 70.00 | 72.00 | 70.00 | 70.00 | 920,200 | 0 |
| 02-May-2023 | 71.00 | 73.00 | 70.00 | 71.00 | 3,383,800 | 0 |
| 28-Apr-2023 | 71.00 | 73.00 | 70.00 | 72.00 | 5,908,500 | 0 |
| 27-Apr-2023 | 68.00 | 73.00 | 67.00 | 69.00 | 5,565,100 | 0 |
| 26-Apr-2023 | 68.00 | 69.00 | 67.00 | 68.00 | 841,700 | 0 |
| 18-Apr-2023 | 67.00 | 69.00 | 67.00 | 68.00 | 1,122,800 | 0 |
| 17-Apr-2023 | 64.00 | 70.00 | 64.00 | 67.00 | 2,495,300 | 0 |
| 14-Apr-2023 | 69.00 | 69.00 | 65.00 | 65.00 | 2,016,000 | 0 |
| 13-Apr-2023 | 69.00 | 70.00 | 68.00 | 68.00 | 3,284,800 | 0 |
| 12-Apr-2023 | 69.00 | 73.00 | 68.00 | 69.00 | 4,757,800 | 0 |
| 11-Apr-2023 | 72.00 | 73.00 | 69.00 | 69.00 | 4,540,200 | 0 |
| 10-Apr-2023 | 71.00 | 78.00 | 69.00 | 71.00 | 16,978,500 | 0 |
| 06-Apr-2023 | 70.00 | 73.00 | 67.00 | 70.00 | 6,597,200 | 0 |
| 05-Apr-2023 | 73.00 | 76.00 | 69.00 | 70.00 | 8,800,500 | 0 |
| 04-Apr-2023 | 71.00 | 79.00 | 71.00 | 73.00 | 15,317,800 | 0 |
| 03-Apr-2023 | 70.00 | 78.00 | 67.00 | 71.00 | 14,082,900 | 0 |
| 31-Mar-2023 | 67.00 | 82.00 | 66.00 | 71.00 | 37,907,600 | 0 |
| 30-Mar-2023 | 61.00 | 70.00 | 61.00 | 67.00 | 6,151,400 | 0 |
| 29-Mar-2023 | 69.00 | 70.00 | 64.00 | 64.00 | 4,203,100 | 0 |
| 28-Mar-2023 | 57.00 | 79.00 | 57.00 | 68.00 | 36,214,400 | 0 |
| 27-Mar-2023 | 61.00 | 62.00 | 58.00 | 61.00 | 2,249,900 | 0 |
| 24-Mar-2023 | 62.00 | 63.00 | 60.00 | 61.00 | 3,137,200 | 0 |
| 21-Mar-2023 | 62.00 | 65.00 | 61.00 | 63.00 | 1,663,800 | 0 |
| 20-Mar-2023 | 60.00 | 63.00 | 60.00 | 63.00 | 1,240,200 | 0 |
| 17-Mar-2023 | 60.00 | 63.00 | 60.00 | 63.00 | 2,981,400 | 0 |
| 16-Mar-2023 | 63.00 | 68.00 | 63.00 | 64.00 | 5,345,800 | 0 |
| 15-Mar-2023 | 72.00 | 74.00 | 67.00 | 67.00 | 8,527,500 | 0 |
| 14-Mar-2023 | 66.00 | 85.00 | 66.00 | 72.00 | 60,681,600 | 0 |
| 13-Mar-2023 | 60.00 | 65.00 | 56.00 | 65.00 | 4,731,900 | 0 |
| 10-Mar-2023 | 62.00 | 63.00 | 59.00 | 60.00 | 2,280,100 | 0 |
| 09-Mar-2023 | 64.00 | 67.00 | 62.00 | 62.00 | 3,588,200 | 0 |
| 08-Mar-2023 | 68.00 | 70.00 | 66.00 | 66.00 | 2,292,300 | 0 |
| 07-Mar-2023 | 71.00 | 78.00 | 70.00 | 70.00 | 5,141,200 | 0 |
| 06-Mar-2023 | 77.00 | 78.00 | 75.00 | 75.00 | 1,422,700 | 0 |
| 03-Mar-2023 | 78.00 | 80.00 | 77.00 | 77.00 | 2,278,900 | 0 |
| 02-Mar-2023 | 78.00 | 82.00 | 77.00 | 78.00 | 3,145,300 | 0 |
| 01-Mar-2023 | 85.00 | 88.00 | 78.00 | 78.00 | 12,147,600 | 0 |
| 28-Feb-2023 | 75.00 | 82.00 | 75.00 | 82.00 | 7,174,800 | 0 |
| 27-Feb-2023 | 79.00 | 82.00 | 76.00 | 77.00 | 5,783,800 | 0 |
| 24-Feb-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 1,483,100 | 0 |
| 23-Feb-2023 | 81.00 | 83.00 | 81.00 | 81.00 | 2,180,600 | 0 |
| 22-Feb-2023 | 79.00 | 85.00 | 79.00 | 83.00 | 2,660,200 | 0 |
| 21-Feb-2023 | 82.00 | 85.00 | 82.00 | 83.00 | 3,712,000 | 0 |
| 20-Feb-2023 | 85.00 | 87.00 | 84.00 | 84.00 | 2,208,500 | 0 |
| 17-Feb-2023 | 84.00 | 88.00 | 84.00 | 86.00 | 4,955,500 | 0 |
| 16-Feb-2023 | 84.00 | 88.00 | 84.00 | 85.00 | 2,853,500 | 0 |
| 15-Feb-2023 | 85.00 | 89.00 | 85.00 | 86.00 | 2,843,600 | 0 |
| 14-Feb-2023 | 90.00 | 90.00 | 85.00 | 87.00 | 7,949,900 | 0 |
| 13-Feb-2023 | 97.00 | 98.00 | 90.00 | 90.00 | 7,999,300 | 0 |
| 10-Feb-2023 | 98.00 | 109.00 | 95.00 | 96.00 | 92,935,300 | 0 |
| 09-Feb-2023 | 88.00 | 94.00 | 87.00 | 93.00 | 14,590,100 | 0 |
| 08-Feb-2023 | 88.00 | 91.00 | 88.00 | 90.00 | 12,915,600 | 0 |
| 07-Feb-2023 | 87.00 | 92.00 | 87.00 | 89.00 | 6,064,600 | 0 |
| 06-Feb-2023 | 89.00 | 90.00 | 86.00 | 89.00 | 7,675,900 | 0 |
| 03-Feb-2023 | 89.00 | 92.00 | 89.00 | 89.00 | 5,683,900 | 0 |
| 02-Feb-2023 | 88.00 | 94.00 | 84.00 | 91.00 | 20,193,100 | 0 |
| 01-Feb-2023 | 83.00 | 90.00 | 82.00 | 87.00 | 10,350,000 | 0 |
| 31-Jan-2023 | 86.00 | 88.00 | 82.00 | 83.00 | 5,862,400 | 0 |
| 30-Jan-2023 | 87.00 | 90.00 | 87.00 | 87.00 | 3,036,000 | 0 |
| 27-Jan-2023 | 90.00 | 92.00 | 88.00 | 89.00 | 6,257,100 | 0 |
| 26-Jan-2023 | 92.00 | 96.00 | 89.00 | 90.00 | 11,547,400 | 0 |
| 25-Jan-2023 | 88.00 | 95.00 | 88.00 | 93.00 | 15,529,800 | 0 |
| 24-Jan-2023 | 87.00 | 91.00 | 86.00 | 89.00 | 9,009,600 | 0 |
| 20-Jan-2023 | 89.00 | 92.00 | 86.00 | 88.00 | 11,745,200 | 0 |
| 19-Jan-2023 | 85.00 | 95.00 | 82.00 | 89.00 | 53,111,600 | 0 |
| 18-Jan-2023 | 80.00 | 87.00 | 79.00 | 85.00 | 27,556,300 | 0 |
| 17-Jan-2023 | 78.00 | 80.00 | 77.00 | 79.00 | 3,986,100 | 0 |
| 16-Jan-2023 | 79.00 | 83.00 | 76.00 | 79.00 | 11,458,200 | 0 |
| 13-Jan-2023 | 80.00 | 82.00 | 79.00 | 81.00 | 5,631,500 | 0 |
| 12-Jan-2023 | 86.00 | 86.00 | 79.00 | 81.00 | 9,303,300 | 0 |
| 11-Jan-2023 | 82.00 | 84.00 | 80.00 | 80.00 | 6,759,700 | 0 |
| 10-Jan-2023 | 91.00 | 91.00 | 81.00 | 81.00 | 8,671,300 | 0 |
| 09-Jan-2023 | 80.00 | 88.00 | 80.00 | 84.00 | 7,975,600 | 0 |
| 06-Jan-2023 | 90.00 | 90.00 | 85.00 | 86.00 | 12,235,200 | 0 |
| 05-Jan-2023 | 92.00 | 98.00 | 91.00 | 91.00 | 9,054,300 | 0 |
| 04-Jan-2023 | 94.00 | 101.00 | 94.00 | 97.00 | 11,616,900 | 0 |
| 03-Jan-2023 | 102.00 | 102.00 | 98.00 | 100.00 | 6,169,700 | 0 |
| 02-Jan-2023 | 98.00 | 106.00 | 97.00 | 102.00 | 12,505,500 | 0 |
| 30-Dec-2022 | 104.00 | 112.00 | 101.00 | 101.00 | 25,471,400 | 0 |