| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 104.00 | 119.00 | 104.00 | 115.00 | 35,596,000 | 0 |
| 25-Aug-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 2,245,600 | 0 |
| 24-Aug-2023 | 105.00 | 105.00 | 103.00 | 104.00 | 2,929,400 | 0 |
| 23-Aug-2023 | 105.00 | 106.00 | 103.00 | 104.00 | 6,336,200 | 0 |
| 22-Aug-2023 | 105.00 | 106.00 | 104.00 | 104.00 | 3,110,400 | 0 |
| 21-Aug-2023 | 104.00 | 106.00 | 103.00 | 104.00 | 2,164,800 | 0 |
| 18-Aug-2023 | 104.00 | 106.00 | 104.00 | 104.00 | 2,678,500 | 0 |
| 16-Aug-2023 | 108.00 | 110.00 | 104.00 | 104.00 | 13,101,700 | 0 |
| 15-Aug-2023 | 105.00 | 108.00 | 102.00 | 108.00 | 11,787,600 | 0 |
| 14-Aug-2023 | 108.00 | 112.00 | 104.00 | 105.00 | 16,958,100 | 0 |
| 11-Aug-2023 | 105.00 | 108.00 | 102.00 | 108.00 | 7,431,100 | 0 |
| 10-Aug-2023 | 108.00 | 108.00 | 104.00 | 105.00 | 4,248,300 | 0 |
| 09-Aug-2023 | 103.00 | 107.00 | 102.00 | 107.00 | 8,117,700 | 0 |
| 08-Aug-2023 | 101.00 | 103.00 | 100.00 | 102.00 | 2,242,000 | 0 |
| 07-Aug-2023 | 103.00 | 104.00 | 101.00 | 101.00 | 2,844,200 | 0 |
| 04-Aug-2023 | 102.00 | 104.00 | 101.00 | 102.00 | 4,400,600 | 0 |
| 03-Aug-2023 | 104.00 | 105.00 | 100.00 | 101.00 | 6,398,400 | 0 |
| 02-Aug-2023 | 105.00 | 106.00 | 98.00 | 102.00 | 4,770,900 | 0 |
| 01-Aug-2023 | 106.00 | 109.00 | 102.00 | 104.00 | 9,261,200 | 0 |
| 31-Jul-2023 | 104.00 | 107.00 | 102.00 | 104.00 | 3,068,400 | 0 |
| 28-Jul-2023 | 105.00 | 106.00 | 103.00 | 104.00 | 1,517,500 | 0 |
| 27-Jul-2023 | 105.00 | 105.00 | 102.00 | 103.00 | 2,763,900 | 0 |
| 26-Jul-2023 | 102.00 | 107.00 | 101.00 | 104.00 | 3,764,800 | 0 |
| 25-Jul-2023 | 103.00 | 104.00 | 101.00 | 102.00 | 1,495,200 | 0 |
| 24-Jul-2023 | 101.00 | 104.00 | 101.00 | 102.00 | 2,429,400 | 0 |
| 21-Jul-2023 | 104.00 | 105.00 | 100.00 | 101.00 | 4,858,000 | 0 |
| 20-Jul-2023 | 106.00 | 108.00 | 103.00 | 104.00 | 2,234,300 | 0 |
| 18-Jul-2023 | 107.00 | 107.00 | 104.00 | 105.00 | 1,783,700 | 0 |
| 17-Jul-2023 | 110.00 | 110.00 | 106.00 | 107.00 | 6,014,100 | 0 |
| 14-Jul-2023 | 108.00 | 111.00 | 107.00 | 110.00 | 6,862,300 | 0 |
| 13-Jul-2023 | 109.00 | 112.00 | 106.00 | 108.00 | 8,930,500 | 0 |
| 12-Jul-2023 | 100.00 | 109.00 | 99.00 | 107.00 | 11,314,700 | 0 |
| 11-Jul-2023 | 97.00 | 104.00 | 97.00 | 100.00 | 6,991,900 | 0 |
| 10-Jul-2023 | 97.00 | 98.00 | 96.00 | 97.00 | 2,701,900 | 0 |
| 07-Jul-2023 | 97.00 | 98.00 | 96.00 | 97.00 | 1,693,700 | 0 |
| 06-Jul-2023 | 97.00 | 98.00 | 96.00 | 97.00 | 2,332,000 | 0 |
| 05-Jul-2023 | 96.00 | 97.00 | 95.00 | 97.00 | 1,725,800 | 0 |
| 04-Jul-2023 | 97.00 | 98.00 | 94.00 | 96.00 | 1,698,100 | 0 |
| 03-Jul-2023 | 95.00 | 97.00 | 95.00 | 95.00 | 1,577,200 | 0 |
| 27-Jun-2023 | 91.00 | 96.00 | 91.00 | 94.00 | 3,587,500 | 0 |
| 26-Jun-2023 | 95.00 | 96.00 | 92.00 | 92.00 | 4,068,500 | 0 |
| 23-Jun-2023 | 98.00 | 98.00 | 95.00 | 95.00 | 2,468,800 | 0 |
| 22-Jun-2023 | 97.00 | 99.00 | 96.00 | 97.00 | 1,139,100 | 0 |
| 21-Jun-2023 | 95.00 | 98.00 | 95.00 | 96.00 | 861,000 | 0 |
| 20-Jun-2023 | 98.00 | 98.00 | 95.00 | 95.00 | 1,060,800 | 0 |
| 19-Jun-2023 | 96.00 | 99.00 | 96.00 | 98.00 | 1,626,000 | 0 |
| 16-Jun-2023 | 97.00 | 97.00 | 95.00 | 96.00 | 1,140,600 | 0 |
| 15-Jun-2023 | 97.00 | 98.00 | 96.00 | 97.00 | 1,082,000 | 0 |
| 14-Jun-2023 | 96.00 | 99.00 | 95.00 | 97.00 | 2,901,000 | 0 |
| 13-Jun-2023 | 98.00 | 98.00 | 94.00 | 96.00 | 2,981,800 | 0 |
| 12-Jun-2023 | 98.00 | 100.00 | 97.00 | 98.00 | 2,727,300 | 0 |
| 09-Jun-2023 | 98.00 | 98.00 | 95.00 | 98.00 | 954,000 | 0 |
| 08-Jun-2023 | 98.00 | 99.00 | 95.00 | 96.00 | 1,551,400 | 0 |
| 07-Jun-2023 | 99.00 | 101.00 | 97.00 | 97.00 | 4,986,400 | 0 |
| 06-Jun-2023 | 98.00 | 99.00 | 96.00 | 98.00 | 3,271,100 | 0 |
| 05-Jun-2023 | 103.00 | 109.00 | 95.00 | 97.00 | 9,512,000 | 0 |
| 31-May-2023 | 102.00 | 103.00 | 90.00 | 103.00 | 30,554,000 | 0 |
| 30-May-2023 | 86.00 | 94.00 | 86.00 | 94.00 | 21,351,100 | 0 |
| 29-May-2023 | 83.00 | 86.00 | 82.00 | 86.00 | 5,077,100 | 0 |
| 26-May-2023 | 83.00 | 84.00 | 81.00 | 83.00 | 1,966,800 | 0 |
| 25-May-2023 | 83.00 | 83.00 | 79.00 | 82.00 | 6,244,200 | 0 |
| 24-May-2023 | 83.00 | 83.00 | 81.00 | 82.00 | 1,702,700 | 0 |
| 23-May-2023 | 82.00 | 85.00 | 81.00 | 82.00 | 4,004,800 | 0 |
| 22-May-2023 | 82.00 | 83.00 | 80.00 | 81.00 | 2,002,300 | 0 |
| 19-May-2023 | 82.00 | 83.00 | 81.00 | 82.00 | 2,934,300 | 0 |
| 17-May-2023 | 82.00 | 83.00 | 80.00 | 82.00 | 3,786,100 | 0 |
| 16-May-2023 | 83.00 | 85.00 | 80.00 | 82.00 | 6,106,800 | 0 |
| 15-May-2023 | 79.00 | 86.00 | 79.00 | 84.00 | 6,242,400 | 0 |
| 12-May-2023 | 81.00 | 89.00 | 81.00 | 84.00 | 11,978,500 | 0 |
| 11-May-2023 | 85.00 | 90.00 | 85.00 | 87.00 | 9,111,600 | 0 |
| 10-May-2023 | 78.00 | 85.00 | 77.00 | 85.00 | 22,349,000 | 0 |
| 09-May-2023 | 76.00 | 80.00 | 76.00 | 78.00 | 25,663,500 | 0 |
| 08-May-2023 | 81.00 | 81.00 | 81.00 | 81.00 | 11,300,100 | 0 |
| 05-May-2023 | 93.00 | 93.00 | 87.00 | 87.00 | 13,783,900 | 0 |
| 04-May-2023 | 99.00 | 100.00 | 93.00 | 93.00 | 13,384,600 | 0 |
| 03-May-2023 | 94.00 | 102.00 | 94.00 | 99.00 | 8,576,500 | 0 |
| 02-May-2023 | 108.00 | 108.00 | 101.00 | 101.00 | 31,088,000 | 0 |
| 28-Apr-2023 | 108.00 | 110.00 | 107.00 | 108.00 | 2,376,200 | 0 |
| 27-Apr-2023 | 107.00 | 110.00 | 106.00 | 107.00 | 3,752,700 | 0 |
| 26-Apr-2023 | 106.00 | 107.00 | 105.00 | 107.00 | 1,884,200 | 0 |
| 18-Apr-2023 | 107.00 | 107.00 | 104.00 | 106.00 | 3,704,400 | 0 |
| 17-Apr-2023 | 108.00 | 110.00 | 106.00 | 107.00 | 2,269,900 | 0 |
| 14-Apr-2023 | 109.00 | 110.00 | 107.00 | 108.00 | 1,662,000 | 0 |
| 13-Apr-2023 | 108.00 | 110.00 | 108.00 | 108.00 | 2,235,800 | 0 |
| 12-Apr-2023 | 111.00 | 112.00 | 107.00 | 108.00 | 3,134,800 | 0 |
| 11-Apr-2023 | 109.00 | 111.00 | 109.00 | 110.00 | 3,027,100 | 0 |
| 10-Apr-2023 | 111.00 | 111.00 | 107.00 | 109.00 | 2,815,300 | 0 |
| 06-Apr-2023 | 110.00 | 112.00 | 106.00 | 109.00 | 4,770,200 | 0 |
| 05-Apr-2023 | 110.00 | 114.00 | 109.00 | 110.00 | 7,473,500 | 0 |
| 04-Apr-2023 | 110.00 | 111.00 | 108.00 | 109.00 | 2,426,000 | 0 |
| 03-Apr-2023 | 111.00 | 112.00 | 109.00 | 111.00 | 1,621,400 | 0 |
| 31-Mar-2023 | 111.00 | 114.00 | 109.00 | 110.00 | 7,668,100 | 0 |
| 30-Mar-2023 | 114.00 | 114.00 | 110.00 | 110.00 | 5,797,100 | 0 |
| 29-Mar-2023 | 115.00 | 115.00 | 112.00 | 114.00 | 6,719,100 | 0 |
| 28-Mar-2023 | 112.00 | 119.00 | 111.00 | 115.00 | 27,640,400 | 0 |
| 27-Mar-2023 | 116.00 | 116.00 | 111.00 | 111.00 | 4,952,600 | 0 |
| 24-Mar-2023 | 113.00 | 116.00 | 112.00 | 113.00 | 6,688,500 | 0 |
| 21-Mar-2023 | 109.00 | 116.00 | 107.00 | 113.00 | 17,158,000 | 0 |
| 20-Mar-2023 | 107.00 | 109.00 | 105.00 | 107.00 | 2,995,000 | 0 |
| 17-Mar-2023 | 102.00 | 110.00 | 102.00 | 106.00 | 13,746,700 | 0 |