| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 9,050.00 | 9,200.00 | 9,050.00 | 9,150.00 | 74,872,200 | 0 |
| 05-Jun-2023 | 9,150.00 | 9,325.00 | 9,100.00 | 9,200.00 | 163,535,600 | 0 |
| 31-May-2023 | 9,300.00 | 9,325.00 | 9,050.00 | 9,050.00 | 722,827,900 | 0 |
| 30-May-2023 | 9,200.00 | 9,325.00 | 9,150.00 | 9,250.00 | 97,189,500 | 0 |
| 29-May-2023 | 9,250.00 | 9,250.00 | 9,075.00 | 9,150.00 | 79,148,200 | 0 |
| 26-May-2023 | 9,175.00 | 9,200.00 | 9,100.00 | 9,150.00 | 55,675,900 | 0 |
| 25-May-2023 | 9,100.00 | 9,150.00 | 9,050.00 | 9,050.00 | 76,325,700 | 0 |
| 24-May-2023 | 9,200.00 | 9,200.00 | 9,025.00 | 9,025.00 | 77,392,900 | 0 |
| 23-May-2023 | 9,050.00 | 9,150.00 | 9,025.00 | 9,125.00 | 102,980,500 | 0 |
| 22-May-2023 | 9,000.00 | 9,075.00 | 8,925.00 | 9,000.00 | 91,000,000 | 0 |
| 19-May-2023 | 8,900.00 | 9,000.00 | 8,825.00 | 9,000.00 | 123,592,500 | 0 |
| 17-May-2023 | 8,775.00 | 8,850.00 | 8,750.00 | 8,775.00 | 69,996,100 | 0 |
| 16-May-2023 | 8,800.00 | 8,825.00 | 8,700.00 | 8,700.00 | 49,497,000 | 0 |
| 15-May-2023 | 8,875.00 | 8,875.00 | 8,725.00 | 8,775.00 | 64,830,300 | 0 |
| 12-May-2023 | 8,750.00 | 8,875.00 | 8,725.00 | 8,800.00 | 96,525,600 | 0 |
| 11-May-2023 | 8,900.00 | 8,900.00 | 8,800.00 | 8,825.00 | 81,993,900 | 0 |
| 10-May-2023 | 8,925.00 | 8,950.00 | 8,900.00 | 8,925.00 | 45,322,600 | 0 |
| 09-May-2023 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 40,929,600 | 0 |
| 08-May-2023 | 9,000.00 | 9,075.00 | 8,950.00 | 9,000.00 | 84,754,500 | 0 |
| 05-May-2023 | 9,000.00 | 9,050.00 | 8,950.00 | 9,000.00 | 64,815,100 | 0 |
| 04-May-2023 | 8,925.00 | 9,025.00 | 8,875.00 | 9,000.00 | 67,565,000 | 0 |
| 03-May-2023 | 9,050.00 | 9,050.00 | 8,875.00 | 8,925.00 | 83,728,800 | 0 |
| 02-May-2023 | 9,100.00 | 9,100.00 | 8,900.00 | 9,050.00 | 83,645,900 | 0 |
| 28-Apr-2023 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 145,775,300 | 0 |
| 27-Apr-2023 | 9,100.00 | 9,175.00 | 9,075.00 | 9,150.00 | 54,842,400 | 0 |
| 26-Apr-2023 | 9,125.00 | 9,200.00 | 9,000.00 | 9,200.00 | 186,928,200 | 0 |
| 18-Apr-2023 | 9,050.00 | 9,175.00 | 9,025.00 | 9,125.00 | 91,178,700 | 0 |
| 17-Apr-2023 | 9,025.00 | 9,050.00 | 8,900.00 | 9,025.00 | 83,946,900 | 0 |
| 14-Apr-2023 | 9,000.00 | 9,000.00 | 8,950.00 | 9,000.00 | 110,354,200 | 0 |
| 13-Apr-2023 | 8,950.00 | 8,950.00 | 8,875.00 | 8,925.00 | 51,726,500 | 0 |
| 12-Apr-2023 | 8,900.00 | 8,900.00 | 8,825.00 | 8,900.00 | 91,903,600 | 0 |
| 11-Apr-2023 | 8,825.00 | 8,825.00 | 8,750.00 | 8,825.00 | 44,554,300 | 0 |
| 10-Apr-2023 | 8,725.00 | 8,800.00 | 8,700.00 | 8,800.00 | 32,996,000 | 0 |
| 06-Apr-2023 | 8,700.00 | 8,775.00 | 8,700.00 | 8,750.00 | 45,489,400 | 0 |
| 05-Apr-2023 | 8,775.00 | 8,800.00 | 8,725.00 | 8,725.00 | 36,922,100 | 0 |
| 04-Apr-2023 | 8,825.00 | 8,825.00 | 8,650.00 | 8,775.00 | 60,975,800 | 0 |
| 03-Apr-2023 | 8,825.00 | 8,825.00 | 8,750.00 | 8,800.00 | 60,288,900 | 0 |
| 31-Mar-2023 | 8,825.00 | 8,850.00 | 8,725.00 | 8,750.00 | 97,146,900 | 0 |
| 30-Mar-2023 | 8,900.00 | 8,900.00 | 8,800.00 | 8,825.00 | 118,912,100 | 0 |
| 29-Mar-2023 | 8,675.00 | 8,800.00 | 8,625.00 | 8,800.00 | 101,068,200 | 0 |
| 28-Mar-2023 | 8,800.00 | 8,800.00 | 8,675.00 | 8,675.00 | 98,296,600 | 0 |
| 27-Mar-2023 | 8,825.00 | 8,825.00 | 8,700.00 | 8,700.00 | 110,692,800 | 0 |
| 24-Mar-2023 | 8,700.00 | 8,825.00 | 8,625.00 | 8,825.00 | 145,603,600 | 0 |
| 21-Mar-2023 | 8,400.00 | 8,500.00 | 8,375.00 | 8,500.00 | 91,617,400 | 0 |
| 20-Mar-2023 | 8,400.00 | 8,475.00 | 8,375.00 | 8,400.00 | 37,277,900 | 0 |
| 17-Mar-2023 | 8,375.00 | 8,450.00 | 8,325.00 | 8,375.00 | 198,558,600 | 0 |
| 16-Mar-2023 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 105,894,000 | 0 |
| 15-Mar-2023 | 8,450.00 | 8,475.00 | 8,325.00 | 8,325.00 | 86,747,400 | 0 |
| 14-Mar-2023 | 8,425.00 | 8,475.00 | 8,325.00 | 8,325.00 | 90,495,300 | 0 |
| 13-Mar-2023 | 8,450.00 | 8,625.00 | 8,450.00 | 8,550.00 | 82,077,700 | 0 |
| 10-Mar-2023 | 8,500.00 | 8,550.00 | 8,450.00 | 8,450.00 | 59,580,100 | 0 |
| 09-Mar-2023 | 8,650.00 | 8,650.00 | 8,550.00 | 8,575.00 | 54,201,400 | 0 |
| 08-Mar-2023 | 8,400.00 | 8,575.00 | 8,400.00 | 8,575.00 | 79,350,900 | 0 |
| 07-Mar-2023 | 8,350.00 | 8,475.00 | 8,350.00 | 8,425.00 | 106,115,600 | 0 |
| 06-Mar-2023 | 8,550.00 | 8,550.00 | 8,400.00 | 8,400.00 | 92,652,000 | 0 |
| 03-Mar-2023 | 8,650.00 | 8,675.00 | 8,475.00 | 8,475.00 | 95,376,900 | 0 |
| 02-Mar-2023 | 8,600.00 | 8,700.00 | 8,600.00 | 8,625.00 | 56,672,000 | 0 |
| 01-Mar-2023 | 8,725.00 | 8,750.00 | 8,600.00 | 8,600.00 | 67,034,700 | 0 |
| 28-Feb-2023 | 8,775.00 | 8,775.00 | 8,675.00 | 8,750.00 | 106,349,400 | 0 |
| 27-Feb-2023 | 8,675.00 | 8,775.00 | 8,650.00 | 8,775.00 | 59,983,900 | 0 |
| 24-Feb-2023 | 8,775.00 | 8,850.00 | 8,675.00 | 8,675.00 | 44,123,400 | 0 |
| 23-Feb-2023 | 8,625.00 | 8,750.00 | 8,625.00 | 8,725.00 | 53,412,300 | 0 |
| 22-Feb-2023 | 8,700.00 | 8,750.00 | 8,625.00 | 8,675.00 | 38,671,900 | 0 |
| 21-Feb-2023 | 8,775.00 | 8,800.00 | 8,700.00 | 8,700.00 | 25,390,500 | 0 |
| 20-Feb-2023 | 8,725.00 | 8,825.00 | 8,700.00 | 8,750.00 | 40,077,000 | 0 |
| 17-Feb-2023 | 8,775.00 | 8,850.00 | 8,725.00 | 8,725.00 | 43,588,900 | 0 |
| 16-Feb-2023 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 66,040,400 | 0 |
| 15-Feb-2023 | 8,875.00 | 8,900.00 | 8,750.00 | 8,875.00 | 38,037,000 | 0 |
| 14-Feb-2023 | 8,850.00 | 8,950.00 | 8,825.00 | 8,950.00 | 81,678,200 | 0 |
| 13-Feb-2023 | 8,875.00 | 8,900.00 | 8,775.00 | 8,875.00 | 63,775,000 | 0 |
| 10-Feb-2023 | 8,875.00 | 8,900.00 | 8,700.00 | 8,825.00 | 62,060,900 | 0 |
| 09-Feb-2023 | 8,825.00 | 8,900.00 | 8,800.00 | 8,900.00 | 72,381,700 | 0 |
| 08-Feb-2023 | 8,825.00 | 8,850.00 | 8,800.00 | 8,825.00 | 54,495,500 | 0 |
| 07-Feb-2023 | 8,775.00 | 8,850.00 | 8,750.00 | 8,850.00 | 116,014,700 | 0 |
| 06-Feb-2023 | 8,750.00 | 8,750.00 | 8,650.00 | 8,725.00 | 117,757,700 | 0 |
| 03-Feb-2023 | 8,550.00 | 8,700.00 | 8,500.00 | 8,700.00 | 71,716,700 | 0 |
| 02-Feb-2023 | 8,425.00 | 8,525.00 | 8,400.00 | 8,450.00 | 99,109,500 | 0 |
| 01-Feb-2023 | 8,575.00 | 8,575.00 | 8,450.00 | 8,500.00 | 77,396,200 | 0 |
| 31-Jan-2023 | 8,625.00 | 8,675.00 | 8,475.00 | 8,475.00 | 200,589,000 | 0 |
| 30-Jan-2023 | 8,725.00 | 8,775.00 | 8,575.00 | 8,700.00 | 68,544,300 | 0 |
| 27-Jan-2023 | 8,700.00 | 8,850.00 | 8,550.00 | 8,700.00 | 196,804,700 | 0 |
| 26-Jan-2023 | 8,225.00 | 8,475.00 | 8,225.00 | 8,475.00 | 77,582,300 | 0 |
| 25-Jan-2023 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 66,124,500 | 0 |
| 24-Jan-2023 | 8,300.00 | 8,350.00 | 8,225.00 | 8,225.00 | 42,474,500 | 0 |
| 20-Jan-2023 | 8,275.00 | 8,325.00 | 8,250.00 | 8,300.00 | 96,859,500 | 0 |
| 19-Jan-2023 | 8,350.00 | 8,350.00 | 8,250.00 | 8,325.00 | 66,391,800 | 0 |
| 18-Jan-2023 | 8,200.00 | 8,325.00 | 8,175.00 | 8,300.00 | 96,814,600 | 0 |
| 17-Jan-2023 | 8,175.00 | 8,375.00 | 8,150.00 | 8,325.00 | 88,695,900 | 0 |
| 16-Jan-2023 | 8,050.00 | 8,200.00 | 8,050.00 | 8,150.00 | 105,710,700 | 0 |
| 13-Jan-2023 | 8,150.00 | 8,175.00 | 8,025.00 | 8,050.00 | 119,748,200 | 0 |
| 12-Jan-2023 | 8,150.00 | 8,275.00 | 8,125.00 | 8,175.00 | 103,804,600 | 0 |
| 11-Jan-2023 | 8,050.00 | 8,150.00 | 8,000.00 | 8,125.00 | 96,069,100 | 0 |
| 10-Jan-2023 | 8,400.00 | 8,425.00 | 8,150.00 | 8,175.00 | 101,759,100 | 0 |
| 09-Jan-2023 | 8,325.00 | 8,450.00 | 8,325.00 | 8,450.00 | 86,916,900 | 0 |
| 06-Jan-2023 | 8,100.00 | 8,325.00 | 8,100.00 | 8,300.00 | 69,286,600 | 0 |
| 05-Jan-2023 | 8,350.00 | 8,375.00 | 8,150.00 | 8,250.00 | 128,838,500 | 0 |
| 04-Jan-2023 | 8,525.00 | 8,575.00 | 8,350.00 | 8,350.00 | 90,918,800 | 0 |
| 03-Jan-2023 | 8,550.00 | 8,600.00 | 8,525.00 | 8,550.00 | 27,399,100 | 0 |
| 02-Jan-2023 | 8,575.00 | 8,600.00 | 8,500.00 | 8,550.00 | 10,653,900 | 0 |
| 30-Dec-2022 | 8,575.00 | 8,650.00 | 8,550.00 | 8,550.00 | 44,681,400 | 0 |