| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 940.00 | 965.00 | 935.00 | 945.00 | 10,200 | 0 |
| 25-Aug-2023 | 950.00 | 950.00 | 940.00 | 940.00 | 5,100 | 0 |
| 24-Aug-2023 | 940.00 | 950.00 | 940.00 | 950.00 | 1,200 | 0 |
| 23-Aug-2023 | 950.00 | 955.00 | 935.00 | 940.00 | 5,000 | 0 |
| 22-Aug-2023 | 940.00 | 950.00 | 940.00 | 945.00 | 1,900 | 0 |
| 21-Aug-2023 | 935.00 | 950.00 | 925.00 | 925.00 | 66,900 | 0 |
| 18-Aug-2023 | 935.00 | 935.00 | 925.00 | 925.00 | 14,200 | 0 |
| 16-Aug-2023 | 945.00 | 950.00 | 935.00 | 935.00 | 10,700 | 0 |
| 15-Aug-2023 | 940.00 | 950.00 | 940.00 | 940.00 | 9,500 | 0 |
| 14-Aug-2023 | 950.00 | 950.00 | 935.00 | 940.00 | 47,300 | 0 |
| 11-Aug-2023 | 955.00 | 955.00 | 940.00 | 950.00 | 3,300 | 0 |
| 10-Aug-2023 | 960.00 | 965.00 | 925.00 | 950.00 | 16,600 | 0 |
| 09-Aug-2023 | 975.00 | 975.00 | 945.00 | 960.00 | 11,100 | 0 |
| 08-Aug-2023 | 950.00 | 960.00 | 920.00 | 960.00 | 37,400 | 0 |
| 07-Aug-2023 | 955.00 | 955.00 | 940.00 | 940.00 | 34,200 | 0 |
| 04-Aug-2023 | 960.00 | 960.00 | 945.00 | 955.00 | 13,600 | 0 |
| 03-Aug-2023 | 950.00 | 975.00 | 950.00 | 960.00 | 23,400 | 0 |
| 02-Aug-2023 | 1,000.00 | 1,000.00 | 945.00 | 950.00 | 16,700 | 0 |
| 01-Aug-2023 | 985.00 | 1,050.00 | 940.00 | 970.00 | 36,500 | 0 |
| 31-Jul-2023 | 1,000.00 | 1,090.00 | 985.00 | 985.00 | 83,600 | 0 |
| 28-Jul-2023 | 985.00 | 1,005.00 | 985.00 | 990.00 | 3,600 | 0 |
| 27-Jul-2023 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 20,700 | 0 |
| 26-Jul-2023 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 19,000 | 0 |
| 25-Jul-2023 | 985.00 | 1,000.00 | 965.00 | 980.00 | 20,500 | 0 |
| 24-Jul-2023 | 985.00 | 990.00 | 975.00 | 990.00 | 18,900 | 0 |
| 21-Jul-2023 | 980.00 | 990.00 | 980.00 | 985.00 | 3,900 | 0 |
| 20-Jul-2023 | 995.00 | 1,005.00 | 970.00 | 990.00 | 36,500 | 0 |
| 18-Jul-2023 | 995.00 | 995.00 | 990.00 | 995.00 | 12,700 | 0 |
| 17-Jul-2023 | 990.00 | 1,000.00 | 985.00 | 990.00 | 5,800 | 0 |
| 14-Jul-2023 | 995.00 | 995.00 | 985.00 | 985.00 | 7,200 | 0 |
| 13-Jul-2023 | 990.00 | 995.00 | 980.00 | 985.00 | 20,600 | 0 |
| 12-Jul-2023 | 1,020.00 | 1,035.00 | 945.00 | 990.00 | 133,100 | 0 |
| 11-Jul-2023 | 1,010.00 | 1,010.00 | 990.00 | 1,005.00 | 6,600 | 0 |
| 10-Jul-2023 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 1,600 | 0 |
| 07-Jul-2023 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 31,500 | 0 |
| 06-Jul-2023 | 970.00 | 1,010.00 | 970.00 | 1,000.00 | 11,000 | 0 |
| 05-Jul-2023 | 985.00 | 1,005.00 | 985.00 | 1,000.00 | 1,200 | 0 |
| 04-Jul-2023 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 26,200 | 0 |
| 03-Jul-2023 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 7,000 | 0 |
| 27-Jun-2023 | 970.00 | 980.00 | 970.00 | 975.00 | 4,100 | 0 |
| 26-Jun-2023 | 985.00 | 1,000.00 | 950.00 | 970.00 | 25,800 | 0 |
| 23-Jun-2023 | 995.00 | 1,020.00 | 985.00 | 985.00 | 3,300 | 0 |
| 22-Jun-2023 | 980.00 | 995.00 | 980.00 | 995.00 | 4,700 | 0 |
| 21-Jun-2023 | 990.00 | 1,000.00 | 975.00 | 975.00 | 19,200 | 0 |
| 20-Jun-2023 | 990.00 | 995.00 | 980.00 | 980.00 | 11,700 | 0 |
| 19-Jun-2023 | 1,000.00 | 1,000.00 | 955.00 | 980.00 | 26,400 | 0 |
| 16-Jun-2023 | 1,005.00 | 1,050.00 | 990.00 | 995.00 | 18,000 | 0 |
| 15-Jun-2023 | 1,010.00 | 1,010.00 | 970.00 | 995.00 | 17,300 | 0 |
| 14-Jun-2023 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 34,600 | 0 |
| 13-Jun-2023 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 9,900 | 0 |
| 12-Jun-2023 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,300 | 0 |
| 09-Jun-2023 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 2,400 | 0 |
| 08-Jun-2023 | 1,000.00 | 1,055.00 | 940.00 | 1,000.00 | 51,200 | 0 |
| 07-Jun-2023 | 1,025.00 | 1,025.00 | 950.00 | 980.00 | 39,500 | 0 |
| 06-Jun-2023 | 1,000.00 | 1,035.00 | 1,000.00 | 1,030.00 | 5,900 | 0 |
| 05-Jun-2023 | 1,035.00 | 1,035.00 | 1,000.00 | 1,020.00 | 53,500 | 0 |
| 31-May-2023 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 5,100 | 0 |
| 30-May-2023 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 8,700 | 0 |
| 29-May-2023 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 7,100 | 0 |
| 26-May-2023 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 5,600 | 0 |
| 25-May-2023 | 1,020.00 | 1,025.00 | 1,000.00 | 1,025.00 | 25,300 | 0 |
| 24-May-2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,020.00 | 0 | 0 |
| 23-May-2023 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 2,600 | 0 |
| 22-May-2023 | 1,035.00 | 1,035.00 | 1,005.00 | 1,025.00 | 12,900 | 0 |
| 19-May-2023 | 1,005.00 | 1,030.00 | 1,005.00 | 1,020.00 | 2,400 | 0 |
| 17-May-2023 | 1,025.00 | 1,040.00 | 1,020.00 | 1,020.00 | 25,200 | 0 |
| 16-May-2023 | 1,020.00 | 1,035.00 | 1,020.00 | 1,025.00 | 3,100 | 0 |
| 15-May-2023 | 1,035.00 | 1,035.00 | 1,000.00 | 1,020.00 | 16,900 | 0 |
| 12-May-2023 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 15,500 | 0 |
| 11-May-2023 | 1,025.00 | 1,060.00 | 1,025.00 | 1,025.00 | 8,500 | 0 |
| 10-May-2023 | 1,080.00 | 1,080.00 | 1,015.00 | 1,025.00 | 30,700 | 0 |
| 09-May-2023 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 18,900 | 0 |
| 08-May-2023 | 1,090.00 | 1,090.00 | 1,020.00 | 1,050.00 | 32,800 | 0 |
| 05-May-2023 | 1,090.00 | 1,100.00 | 1,070.00 | 1,090.00 | 36,100 | 0 |
| 04-May-2023 | 1,115.00 | 1,115.00 | 1,060.00 | 1,085.00 | 30,900 | 0 |
| 03-May-2023 | 1,185.00 | 1,185.00 | 1,115.00 | 1,115.00 | 64,300 | 0 |
| 02-May-2023 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 6,000 | 0 |
| 28-Apr-2023 | 1,195.00 | 1,195.00 | 1,185.00 | 1,195.00 | 12,900 | 0 |
| 27-Apr-2023 | 1,190.00 | 1,195.00 | 1,180.00 | 1,195.00 | 20,200 | 0 |
| 26-Apr-2023 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 200 | 0 |
| 18-Apr-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 12,800 | 0 |
| 17-Apr-2023 | 1,195.00 | 1,195.00 | 1,185.00 | 1,195.00 | 3,900 | 0 |
| 14-Apr-2023 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,000 | 0 |
| 13-Apr-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,200 | 0 |
| 12-Apr-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,180.00 | 4,900 | 0 |
| 11-Apr-2023 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 2,900 | 0 |
| 10-Apr-2023 | 1,200.00 | 1,250.00 | 1,185.00 | 1,200.00 | 9,600 | 0 |
| 06-Apr-2023 | 1,205.00 | 1,230.00 | 1,155.00 | 1,180.00 | 124,000 | 0 |
| 05-Apr-2023 | 1,200.00 | 1,250.00 | 1,200.00 | 1,240.00 | 2,500 | 0 |
| 04-Apr-2023 | 1,245.00 | 1,345.00 | 1,240.00 | 1,240.00 | 82,800 | 0 |
| 03-Apr-2023 | 1,260.00 | 1,265.00 | 1,240.00 | 1,240.00 | 24,300 | 0 |
| 31-Mar-2023 | 1,300.00 | 1,350.00 | 1,240.00 | 1,250.00 | 113,000 | 0 |
| 30-Mar-2023 | 1,280.00 | 1,290.00 | 1,235.00 | 1,290.00 | 5,600 | 0 |
| 29-Mar-2023 | 1,230.00 | 1,280.00 | 1,215.00 | 1,280.00 | 39,500 | 0 |
| 28-Mar-2023 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 17,200 | 0 |
| 27-Mar-2023 | 1,220.00 | 1,220.00 | 1,205.00 | 1,220.00 | 8,000 | 0 |
| 24-Mar-2023 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 2,700 | 0 |
| 21-Mar-2023 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 100 | 0 |
| 20-Mar-2023 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 900 | 0 |
| 17-Mar-2023 | 1,200.00 | 1,240.00 | 1,200.00 | 1,200.00 | 4,100 | 0 |