| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 73.00 | 75.00 | 71.00 | 74.00 | 2,801,900 | 0 |
| 25-Aug-2023 | 73.00 | 75.00 | 73.00 | 73.00 | 1,870,800 | 0 |
| 24-Aug-2023 | 72.00 | 73.00 | 71.00 | 73.00 | 647,300 | 0 |
| 23-Aug-2023 | 72.00 | 72.00 | 71.00 | 72.00 | 142,500 | 0 |
| 22-Aug-2023 | 72.00 | 72.00 | 70.00 | 72.00 | 310,300 | 0 |
| 21-Aug-2023 | 72.00 | 72.00 | 71.00 | 72.00 | 816,200 | 0 |
| 18-Aug-2023 | 72.00 | 72.00 | 71.00 | 72.00 | 1,083,700 | 0 |
| 16-Aug-2023 | 71.00 | 72.00 | 70.00 | 72.00 | 706,200 | 0 |
| 15-Aug-2023 | 72.00 | 73.00 | 71.00 | 71.00 | 235,500 | 0 |
| 14-Aug-2023 | 72.00 | 73.00 | 71.00 | 73.00 | 1,302,600 | 0 |
| 11-Aug-2023 | 72.00 | 72.00 | 71.00 | 71.00 | 308,300 | 0 |
| 10-Aug-2023 | 72.00 | 72.00 | 71.00 | 72.00 | 648,400 | 0 |
| 09-Aug-2023 | 72.00 | 73.00 | 71.00 | 72.00 | 384,200 | 0 |
| 08-Aug-2023 | 72.00 | 73.00 | 72.00 | 72.00 | 305,600 | 0 |
| 07-Aug-2023 | 72.00 | 73.00 | 72.00 | 72.00 | 1,656,800 | 0 |
| 04-Aug-2023 | 72.00 | 73.00 | 72.00 | 72.00 | 585,500 | 0 |
| 03-Aug-2023 | 73.00 | 74.00 | 72.00 | 72.00 | 2,131,200 | 0 |
| 02-Aug-2023 | 72.00 | 73.00 | 71.00 | 73.00 | 1,530,900 | 0 |
| 01-Aug-2023 | 73.00 | 74.00 | 72.00 | 73.00 | 2,091,300 | 0 |
| 31-Jul-2023 | 74.00 | 74.00 | 72.00 | 73.00 | 972,700 | 0 |
| 28-Jul-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 470,800 | 0 |
| 27-Jul-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 396,600 | 0 |
| 26-Jul-2023 | 75.00 | 75.00 | 74.00 | 74.00 | 1,010,300 | 0 |
| 25-Jul-2023 | 74.00 | 75.00 | 74.00 | 74.00 | 641,300 | 0 |
| 24-Jul-2023 | 75.00 | 75.00 | 73.00 | 75.00 | 457,400 | 0 |
| 21-Jul-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 682,800 | 0 |
| 20-Jul-2023 | 74.00 | 74.00 | 73.00 | 74.00 | 516,700 | 0 |
| 18-Jul-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 385,000 | 0 |
| 17-Jul-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 773,800 | 0 |
| 14-Jul-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 458,300 | 0 |
| 13-Jul-2023 | 74.00 | 75.00 | 74.00 | 74.00 | 138,300 | 0 |
| 12-Jul-2023 | 75.00 | 75.00 | 74.00 | 74.00 | 453,800 | 0 |
| 11-Jul-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 1,793,600 | 0 |
| 10-Jul-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 1,642,700 | 0 |
| 07-Jul-2023 | 74.00 | 74.00 | 71.00 | 74.00 | 1,700,000 | 0 |
| 06-Jul-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 1,491,100 | 0 |
| 05-Jul-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 1,653,300 | 0 |
| 04-Jul-2023 | 74.00 | 75.00 | 74.00 | 74.00 | 409,800 | 0 |
| 03-Jul-2023 | 74.00 | 74.00 | 73.00 | 74.00 | 252,600 | 0 |
| 27-Jun-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 51,500 | 0 |
| 26-Jun-2023 | 75.00 | 75.00 | 73.00 | 75.00 | 419,300 | 0 |
| 23-Jun-2023 | 76.00 | 76.00 | 74.00 | 75.00 | 454,000 | 0 |
| 22-Jun-2023 | 76.00 | 76.00 | 75.00 | 75.00 | 431,200 | 0 |
| 21-Jun-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 747,300 | 0 |
| 20-Jun-2023 | 75.00 | 75.00 | 74.00 | 74.00 | 334,000 | 0 |
| 19-Jun-2023 | 75.00 | 75.00 | 74.00 | 74.00 | 123,700 | 0 |
| 16-Jun-2023 | 75.00 | 75.00 | 74.00 | 75.00 | 232,100 | 0 |
| 15-Jun-2023 | 75.00 | 76.00 | 74.00 | 74.00 | 1,081,000 | 0 |
| 14-Jun-2023 | 76.00 | 77.00 | 74.00 | 76.00 | 1,369,900 | 0 |
| 13-Jun-2023 | 75.00 | 77.00 | 75.00 | 76.00 | 869,200 | 0 |
| 12-Jun-2023 | 76.00 | 76.00 | 74.00 | 75.00 | 913,700 | 0 |
| 09-Jun-2023 | 74.00 | 76.00 | 74.00 | 75.00 | 104,100 | 0 |
| 08-Jun-2023 | 75.00 | 76.00 | 74.00 | 74.00 | 460,800 | 0 |
| 07-Jun-2023 | 76.00 | 76.00 | 74.00 | 75.00 | 332,700 | 0 |
| 06-Jun-2023 | 74.00 | 81.00 | 73.00 | 76.00 | 2,762,900 | 0 |
| 05-Jun-2023 | 74.00 | 74.00 | 73.00 | 73.00 | 681,000 | 0 |
| 31-May-2023 | 75.00 | 76.00 | 73.00 | 74.00 | 1,406,500 | 0 |
| 30-May-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 331,900 | 0 |
| 29-May-2023 | 75.00 | 75.00 | 73.00 | 75.00 | 837,600 | 0 |
| 26-May-2023 | 75.00 | 75.00 | 74.00 | 75.00 | 274,600 | 0 |
| 25-May-2023 | 75.00 | 76.00 | 74.00 | 74.00 | 1,652,800 | 0 |
| 24-May-2023 | 75.00 | 79.00 | 74.00 | 76.00 | 2,305,200 | 0 |
| 23-May-2023 | 75.00 | 76.00 | 74.00 | 75.00 | 1,330,600 | 0 |
| 22-May-2023 | 75.00 | 76.00 | 73.00 | 75.00 | 1,588,600 | 0 |
| 19-May-2023 | 76.00 | 82.00 | 74.00 | 74.00 | 58,232,300 | 0 |
| 17-May-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 2,597,700 | 0 |
| 16-May-2023 | 75.00 | 75.00 | 74.00 | 75.00 | 1,236,900 | 0 |
| 15-May-2023 | 75.00 | 75.00 | 73.00 | 75.00 | 2,162,700 | 0 |
| 12-May-2023 | 72.00 | 79.00 | 72.00 | 74.00 | 39,925,500 | 0 |
| 11-May-2023 | 73.00 | 74.00 | 72.00 | 72.00 | 357,400 | 0 |
| 10-May-2023 | 69.00 | 73.00 | 69.00 | 72.00 | 653,600 | 0 |
| 09-May-2023 | 72.00 | 74.00 | 72.00 | 72.00 | 742,600 | 0 |
| 08-May-2023 | 73.00 | 75.00 | 72.00 | 72.00 | 1,895,400 | 0 |
| 05-May-2023 | 75.00 | 76.00 | 73.00 | 73.00 | 2,131,500 | 0 |
| 04-May-2023 | 76.00 | 77.00 | 74.00 | 75.00 | 1,174,800 | 0 |
| 03-May-2023 | 73.00 | 76.00 | 72.00 | 76.00 | 1,500,500 | 0 |
| 02-May-2023 | 74.00 | 75.00 | 73.00 | 73.00 | 1,892,300 | 0 |
| 28-Apr-2023 | 76.00 | 76.00 | 74.00 | 74.00 | 2,562,200 | 0 |
| 27-Apr-2023 | 77.00 | 77.00 | 75.00 | 75.00 | 2,054,400 | 0 |
| 26-Apr-2023 | 78.00 | 81.00 | 76.00 | 77.00 | 5,863,200 | 0 |
| 18-Apr-2023 | 76.00 | 79.00 | 76.00 | 78.00 | 408,400 | 0 |
| 17-Apr-2023 | 79.00 | 80.00 | 77.00 | 77.00 | 1,290,700 | 0 |
| 14-Apr-2023 | 79.00 | 81.00 | 78.00 | 78.00 | 1,247,800 | 0 |
| 13-Apr-2023 | 78.00 | 80.00 | 78.00 | 80.00 | 443,300 | 0 |
| 12-Apr-2023 | 78.00 | 79.00 | 77.00 | 78.00 | 566,200 | 0 |
| 11-Apr-2023 | 78.00 | 79.00 | 77.00 | 78.00 | 1,922,100 | 0 |
| 10-Apr-2023 | 78.00 | 79.00 | 77.00 | 79.00 | 514,600 | 0 |
| 06-Apr-2023 | 80.00 | 80.00 | 78.00 | 78.00 | 609,900 | 0 |
| 05-Apr-2023 | 79.00 | 80.00 | 78.00 | 80.00 | 537,400 | 0 |
| 04-Apr-2023 | 80.00 | 80.00 | 78.00 | 79.00 | 369,500 | 0 |
| 03-Apr-2023 | 80.00 | 80.00 | 78.00 | 80.00 | 394,700 | 0 |
| 31-Mar-2023 | 81.00 | 81.00 | 79.00 | 80.00 | 880,900 | 0 |
| 30-Mar-2023 | 80.00 | 82.00 | 80.00 | 80.00 | 363,300 | 0 |
| 29-Mar-2023 | 79.00 | 81.00 | 79.00 | 79.00 | 357,400 | 0 |
| 28-Mar-2023 | 80.00 | 81.00 | 79.00 | 80.00 | 336,300 | 0 |
| 27-Mar-2023 | 79.00 | 80.00 | 78.00 | 80.00 | 229,000 | 0 |
| 24-Mar-2023 | 78.00 | 80.00 | 77.00 | 78.00 | 541,300 | 0 |
| 21-Mar-2023 | 79.00 | 80.00 | 76.00 | 78.00 | 1,920,500 | 0 |
| 20-Mar-2023 | 79.00 | 79.00 | 78.00 | 79.00 | 354,200 | 0 |
| 17-Mar-2023 | 79.00 | 83.00 | 79.00 | 79.00 | 9,235,300 | 0 |