| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,905.00 | 1,905.00 | 1,880.00 | 1,895.00 | 319,500 | 0 |
| 05-Jun-2023 | 1,920.00 | 1,925.00 | 1,900.00 | 1,905.00 | 275,100 | 0 |
| 31-May-2023 | 1,980.00 | 1,990.00 | 1,920.00 | 1,920.00 | 488,700 | 0 |
| 30-May-2023 | 1,975.00 | 2,000.00 | 1,970.00 | 1,990.00 | 191,800 | 0 |
| 29-May-2023 | 2,010.00 | 2,010.00 | 1,955.00 | 1,975.00 | 661,800 | 0 |
| 26-May-2023 | 1,975.00 | 2,030.00 | 1,960.00 | 2,010.00 | 889,000 | 0 |
| 25-May-2023 | 1,950.00 | 2,010.00 | 1,930.00 | 1,975.00 | 1,422,500 | 0 |
| 24-May-2023 | 1,905.00 | 1,930.00 | 1,905.00 | 1,920.00 | 332,600 | 0 |
| 23-May-2023 | 1,900.00 | 1,915.00 | 1,895.00 | 1,910.00 | 329,800 | 0 |
| 22-May-2023 | 1,880.00 | 1,905.00 | 1,880.00 | 1,905.00 | 249,700 | 0 |
| 19-May-2023 | 1,880.00 | 1,890.00 | 1,875.00 | 1,880.00 | 415,100 | 0 |
| 17-May-2023 | 1,910.00 | 1,910.00 | 1,870.00 | 1,870.00 | 512,300 | 0 |
| 16-May-2023 | 1,920.00 | 1,950.00 | 1,905.00 | 1,905.00 | 548,700 | 0 |
| 15-May-2023 | 1,880.00 | 1,920.00 | 1,880.00 | 1,920.00 | 682,000 | 0 |
| 12-May-2023 | 1,860.00 | 1,885.00 | 1,860.00 | 1,880.00 | 277,400 | 0 |
| 11-May-2023 | 1,910.00 | 1,915.00 | 1,870.00 | 1,870.00 | 600,600 | 0 |
| 10-May-2023 | 1,910.00 | 1,920.00 | 1,905.00 | 1,910.00 | 166,400 | 0 |
| 09-May-2023 | 1,900.00 | 1,915.00 | 1,900.00 | 1,910.00 | 163,000 | 0 |
| 08-May-2023 | 1,895.00 | 1,920.00 | 1,890.00 | 1,900.00 | 309,200 | 0 |
| 05-May-2023 | 1,920.00 | 1,920.00 | 1,885.00 | 1,895.00 | 237,200 | 0 |
| 04-May-2023 | 1,920.00 | 1,925.00 | 1,910.00 | 1,920.00 | 169,600 | 0 |
| 03-May-2023 | 1,915.00 | 1,920.00 | 1,880.00 | 1,920.00 | 898,500 | 0 |
| 02-May-2023 | 1,910.00 | 1,955.00 | 1,905.00 | 1,920.00 | 513,000 | 0 |
| 28-Apr-2023 | 1,910.00 | 1,920.00 | 1,905.00 | 1,910.00 | 465,500 | 0 |
| 27-Apr-2023 | 1,920.00 | 1,940.00 | 1,905.00 | 1,910.00 | 651,000 | 0 |
| 26-Apr-2023 | 1,945.00 | 1,955.00 | 1,915.00 | 1,920.00 | 758,300 | 0 |
| 18-Apr-2023 | 1,985.00 | 1,990.00 | 1,945.00 | 1,945.00 | 473,200 | 0 |
| 17-Apr-2023 | 1,990.00 | 1,995.00 | 1,960.00 | 1,975.00 | 1,089,700 | 0 |
| 14-Apr-2023 | 1,955.00 | 1,995.00 | 1,950.00 | 1,990.00 | 387,900 | 0 |
| 13-Apr-2023 | 1,975.00 | 1,975.00 | 1,950.00 | 1,950.00 | 376,400 | 0 |
| 12-Apr-2023 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 412,100 | 0 |
| 11-Apr-2023 | 1,970.00 | 1,995.00 | 1,965.00 | 1,990.00 | 338,700 | 0 |
| 10-Apr-2023 | 1,960.00 | 1,980.00 | 1,950.00 | 1,965.00 | 433,300 | 0 |
| 06-Apr-2023 | 1,995.00 | 2,000.00 | 1,940.00 | 1,960.00 | 833,600 | 0 |
| 05-Apr-2023 | 2,020.00 | 2,070.00 | 1,995.00 | 1,995.00 | 1,715,400 | 0 |
| 04-Apr-2023 | 2,070.00 | 2,080.00 | 2,030.00 | 2,030.00 | 1,509,800 | 0 |
| 03-Apr-2023 | 2,050.00 | 2,100.00 | 2,040.00 | 2,070.00 | 648,300 | 0 |
| 31-Mar-2023 | 2,020.00 | 2,080.00 | 2,020.00 | 2,050.00 | 743,400 | 0 |
| 30-Mar-2023 | 2,050.00 | 2,080.00 | 2,050.00 | 2,060.00 | 739,300 | 0 |
| 29-Mar-2023 | 2,060.00 | 2,080.00 | 2,010.00 | 2,040.00 | 1,027,400 | 0 |
| 28-Mar-2023 | 2,050.00 | 2,070.00 | 2,040.00 | 2,060.00 | 1,147,800 | 0 |
| 27-Mar-2023 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,063,300 | 0 |
| 24-Mar-2023 | 1,950.00 | 2,040.00 | 1,940.00 | 2,000.00 | 1,797,500 | 0 |
| 21-Mar-2023 | 1,935.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,092,100 | 0 |
| 20-Mar-2023 | 1,960.00 | 1,975.00 | 1,920.00 | 1,925.00 | 1,067,700 | 0 |
| 17-Mar-2023 | 1,910.00 | 1,985.00 | 1,910.00 | 1,960.00 | 2,013,300 | 0 |
| 16-Mar-2023 | 1,900.00 | 1,965.00 | 1,850.00 | 1,900.00 | 3,126,900 | 0 |
| 15-Mar-2023 | 1,935.00 | 2,120.00 | 1,900.00 | 1,910.00 | 7,281,100 | 0 |
| 14-Mar-2023 | 2,030.00 | 2,030.00 | 1,915.00 | 1,935.00 | 2,264,600 | 0 |
| 13-Mar-2023 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 608,500 | 0 |
| 10-Mar-2023 | 2,070.00 | 2,090.00 | 2,010.00 | 2,050.00 | 799,800 | 0 |
| 09-Mar-2023 | 2,040.00 | 2,070.00 | 2,030.00 | 2,070.00 | 550,900 | 0 |
| 08-Mar-2023 | 2,030.00 | 2,070.00 | 1,975.00 | 2,040.00 | 1,734,000 | 0 |
| 07-Mar-2023 | 2,140.00 | 2,160.00 | 2,020.00 | 2,020.00 | 2,622,100 | 0 |
| 06-Mar-2023 | 2,160.00 | 2,190.00 | 2,130.00 | 2,140.00 | 423,500 | 0 |
| 03-Mar-2023 | 2,170.00 | 2,200.00 | 2,150.00 | 2,160.00 | 1,247,400 | 0 |
| 02-Mar-2023 | 2,240.00 | 2,250.00 | 2,150.00 | 2,170.00 | 5,765,500 | 0 |
| 01-Mar-2023 | 2,100.00 | 2,250.00 | 2,100.00 | 2,240.00 | 10,490,500 | 0 |
| 28-Feb-2023 | 2,130.00 | 2,180.00 | 2,090.00 | 2,100.00 | 6,301,300 | 0 |
| 27-Feb-2023 | 2,200.00 | 2,270.00 | 2,080.00 | 2,130.00 | 11,464,200 | 0 |
| 24-Feb-2023 | 2,270.00 | 2,290.00 | 2,200.00 | 2,200.00 | 19,184,600 | 0 |
| 23-Feb-2023 | 2,120.00 | 2,280.00 | 2,100.00 | 2,270.00 | 18,984,300 | 0 |
| 22-Feb-2023 | 2,100.00 | 2,140.00 | 2,070.00 | 2,100.00 | 5,347,200 | 0 |
| 21-Feb-2023 | 2,130.00 | 2,170.00 | 2,090.00 | 2,090.00 | 6,167,800 | 0 |
| 20-Feb-2023 | 2,160.00 | 2,170.00 | 2,080.00 | 2,130.00 | 6,650,000 | 0 |
| 17-Feb-2023 | 2,070.00 | 2,150.00 | 2,040.00 | 2,150.00 | 7,848,700 | 0 |
| 16-Feb-2023 | 2,110.00 | 2,130.00 | 2,000.00 | 2,040.00 | 6,792,900 | 0 |
| 15-Feb-2023 | 2,080.00 | 2,140.00 | 2,080.00 | 2,100.00 | 6,631,100 | 0 |
| 14-Feb-2023 | 2,110.00 | 2,150.00 | 2,060.00 | 2,070.00 | 6,241,200 | 0 |
| 13-Feb-2023 | 2,180.00 | 2,210.00 | 2,090.00 | 2,090.00 | 7,122,900 | 0 |
| 10-Feb-2023 | 2,040.00 | 2,180.00 | 1,970.00 | 2,160.00 | 10,553,200 | 0 |
| 09-Feb-2023 | 1,970.00 | 2,040.00 | 1,955.00 | 2,040.00 | 5,575,700 | 0 |
| 08-Feb-2023 | 1,905.00 | 1,980.00 | 1,900.00 | 1,970.00 | 4,570,100 | 0 |
| 07-Feb-2023 | 1,855.00 | 1,920.00 | 1,815.00 | 1,905.00 | 7,966,500 | 0 |
| 06-Feb-2023 | 1,950.00 | 1,960.00 | 1,850.00 | 1,855.00 | 7,456,200 | 0 |
| 03-Feb-2023 | 1,995.00 | 2,050.00 | 1,950.00 | 1,950.00 | 5,839,800 | 0 |
| 02-Feb-2023 | 2,040.00 | 2,060.00 | 1,990.00 | 1,990.00 | 7,762,400 | 0 |
| 01-Feb-2023 | 1,990.00 | 2,070.00 | 1,985.00 | 2,040.00 | 5,574,000 | 0 |
| 31-Jan-2023 | 1,950.00 | 2,020.00 | 1,950.00 | 1,990.00 | 5,101,100 | 0 |
| 30-Jan-2023 | 1,975.00 | 1,990.00 | 1,945.00 | 1,950.00 | 6,519,800 | 0 |
| 27-Jan-2023 | 2,000.00 | 2,050.00 | 1,975.00 | 1,980.00 | 5,664,300 | 0 |
| 26-Jan-2023 | 1,970.00 | 2,020.00 | 1,955.00 | 2,010.00 | 7,061,400 | 0 |
| 25-Jan-2023 | 1,980.00 | 1,990.00 | 1,920.00 | 1,970.00 | 6,349,000 | 0 |
| 24-Jan-2023 | 1,890.00 | 2,030.00 | 1,890.00 | 1,980.00 | 6,440,400 | 0 |
| 20-Jan-2023 | 1,925.00 | 1,930.00 | 1,890.00 | 1,890.00 | 6,587,300 | 0 |
| 19-Jan-2023 | 1,940.00 | 1,960.00 | 1,915.00 | 1,925.00 | 5,440,700 | 0 |
| 18-Jan-2023 | 1,930.00 | 1,960.00 | 1,925.00 | 1,940.00 | 5,995,300 | 0 |
| 17-Jan-2023 | 1,915.00 | 1,960.00 | 1,895.00 | 1,925.00 | 7,590,900 | 0 |
| 16-Jan-2023 | 1,945.00 | 1,980.00 | 1,915.00 | 1,915.00 | 6,617,900 | 0 |
| 13-Jan-2023 | 1,890.00 | 1,950.00 | 1,885.00 | 1,940.00 | 8,238,500 | 0 |
| 12-Jan-2023 | 1,870.00 | 1,915.00 | 1,865.00 | 1,890.00 | 7,194,600 | 0 |
| 11-Jan-2023 | 1,870.00 | 1,885.00 | 1,835.00 | 1,865.00 | 7,356,800 | 0 |
| 10-Jan-2023 | 1,915.00 | 1,915.00 | 1,790.00 | 1,870.00 | 6,127,600 | 0 |
| 09-Jan-2023 | 1,935.00 | 1,945.00 | 1,915.00 | 1,915.00 | 7,872,200 | 0 |
| 06-Jan-2023 | 1,960.00 | 1,960.00 | 1,920.00 | 1,935.00 | 6,952,900 | 0 |
| 05-Jan-2023 | 1,955.00 | 2,010.00 | 1,910.00 | 1,960.00 | 5,930,800 | 0 |
| 04-Jan-2023 | 1,960.00 | 1,975.00 | 1,950.00 | 1,950.00 | 6,042,300 | 0 |
| 03-Jan-2023 | 1,935.00 | 1,990.00 | 1,935.00 | 1,950.00 | 6,294,100 | 0 |
| 02-Jan-2023 | 1,940.00 | 1,940.00 | 1,910.00 | 1,935.00 | 5,352,100 | 0 |
| 30-Dec-2022 | 2,000.00 | 2,000.00 | 1,935.00 | 1,940.00 | 2,772,100 | 0 |