| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 760.00 | 760.00 | 700.00 | 730.00 | 224,900 | 0 |
| 25-Aug-2023 | 820.00 | 820.00 | 735.00 | 760.00 | 301,300 | 0 |
| 24-Aug-2023 | 695.00 | 830.00 | 685.00 | 815.00 | 1,768,700 | 0 |
| 23-Aug-2023 | 740.00 | 750.00 | 650.00 | 695.00 | 166,800 | 0 |
| 22-Aug-2023 | 710.00 | 730.00 | 675.00 | 725.00 | 231,600 | 0 |
| 21-Aug-2023 | 675.00 | 720.00 | 650.00 | 700.00 | 553,100 | 0 |
| 18-Aug-2023 | 670.00 | 855.00 | 635.00 | 670.00 | 1,541,900 | 0 |
| 16-Aug-2023 | 720.00 | 720.00 | 630.00 | 685.00 | 139,000 | 0 |
| 15-Aug-2023 | 755.00 | 755.00 | 720.00 | 720.00 | 35,600 | 0 |
| 14-Aug-2023 | 790.00 | 790.00 | 720.00 | 755.00 | 80,200 | 0 |
| 11-Aug-2023 | 825.00 | 835.00 | 720.00 | 790.00 | 91,000 | 0 |
| 10-Aug-2023 | 845.00 | 910.00 | 825.00 | 825.00 | 56,600 | 0 |
| 09-Aug-2023 | 825.00 | 850.00 | 825.00 | 830.00 | 42,100 | 0 |
| 08-Aug-2023 | 860.00 | 865.00 | 825.00 | 840.00 | 136,300 | 0 |
| 07-Aug-2023 | 865.00 | 900.00 | 830.00 | 865.00 | 141,700 | 0 |
| 04-Aug-2023 | 955.00 | 960.00 | 865.00 | 865.00 | 985,400 | 0 |
| 03-Aug-2023 | 880.00 | 955.00 | 825.00 | 950.00 | 1,371,900 | 0 |
| 02-Aug-2023 | 830.00 | 925.00 | 800.00 | 880.00 | 409,400 | 0 |
| 01-Aug-2023 | 870.00 | 900.00 | 830.00 | 835.00 | 103,700 | 0 |
| 31-Jul-2023 | 930.00 | 950.00 | 855.00 | 870.00 | 347,000 | 0 |
| 28-Jul-2023 | 880.00 | 965.00 | 850.00 | 935.00 | 487,400 | 0 |
| 27-Jul-2023 | 950.00 | 970.00 | 900.00 | 910.00 | 437,000 | 0 |
| 26-Jul-2023 | 975.00 | 980.00 | 950.00 | 950.00 | 589,800 | 0 |
| 25-Jul-2023 | 995.00 | 1,015.00 | 970.00 | 980.00 | 1,831,900 | 0 |
| 24-Jul-2023 | 940.00 | 1,005.00 | 905.00 | 985.00 | 4,282,300 | 0 |
| 21-Jul-2023 | 820.00 | 965.00 | 820.00 | 925.00 | 3,465,600 | 0 |
| 20-Jul-2023 | 845.00 | 900.00 | 820.00 | 830.00 | 643,400 | 0 |
| 18-Jul-2023 | 930.00 | 945.00 | 795.00 | 850.00 | 3,252,500 | 0 |
| 17-Jul-2023 | 765.00 | 940.00 | 760.00 | 935.00 | 3,802,400 | 0 |
| 14-Jul-2023 | 695.00 | 795.00 | 680.00 | 765.00 | 1,634,300 | 0 |
| 13-Jul-2023 | 650.00 | 695.00 | 645.00 | 695.00 | 749,000 | 0 |
| 12-Jul-2023 | 630.00 | 680.00 | 550.00 | 650.00 | 1,293,600 | 0 |
| 11-Jul-2023 | 590.00 | 670.00 | 590.00 | 630.00 | 1,478,100 | 0 |
| 10-Jul-2023 | 565.00 | 605.00 | 520.00 | 590.00 | 1,641,300 | 0 |
| 07-Jul-2023 | 454.00 | 565.00 | 440.00 | 565.00 | 2,483,400 | 0 |
| 06-Jul-2023 | 372.00 | 466.00 | 330.00 | 454.00 | 2,110,300 | 0 |
| 05-Jul-2023 | 380.00 | 396.00 | 372.00 | 374.00 | 153,500 | 0 |
| 04-Jul-2023 | 440.00 | 446.00 | 380.00 | 380.00 | 319,100 | 0 |
| 03-Jul-2023 | 358.00 | 446.00 | 352.00 | 446.00 | 124,100 | 0 |
| 27-Jun-2023 | 350.00 | 360.00 | 350.00 | 358.00 | 25,800 | 0 |
| 26-Jun-2023 | 350.00 | 364.00 | 350.00 | 360.00 | 28,900 | 0 |
| 23-Jun-2023 | 364.00 | 364.00 | 350.00 | 358.00 | 18,000 | 0 |
| 22-Jun-2023 | 360.00 | 360.00 | 360.00 | 360.00 | 2,900 | 0 |
| 21-Jun-2023 | 362.00 | 376.00 | 356.00 | 356.00 | 11,400 | 0 |
| 20-Jun-2023 | 360.00 | 362.00 | 358.00 | 358.00 | 19,700 | 0 |
| 19-Jun-2023 | 368.00 | 368.00 | 358.00 | 362.00 | 10,000 | 0 |
| 16-Jun-2023 | 360.00 | 360.00 | 350.00 | 360.00 | 45,300 | 0 |
| 15-Jun-2023 | 364.00 | 364.00 | 360.00 | 362.00 | 31,200 | 0 |
| 14-Jun-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 9,300 | 0 |
| 13-Jun-2023 | 354.00 | 366.00 | 354.00 | 366.00 | 32,300 | 0 |
| 12-Jun-2023 | 360.00 | 364.00 | 358.00 | 360.00 | 33,400 | 0 |
| 09-Jun-2023 | 362.00 | 378.00 | 358.00 | 360.00 | 56,200 | 0 |
| 08-Jun-2023 | 356.00 | 362.00 | 356.00 | 362.00 | 13,400 | 0 |
| 07-Jun-2023 | 354.00 | 366.00 | 354.00 | 358.00 | 5,100 | 0 |
| 06-Jun-2023 | 358.00 | 380.00 | 352.00 | 358.00 | 47,600 | 0 |
| 05-Jun-2023 | 362.00 | 368.00 | 350.00 | 360.00 | 49,800 | 0 |
| 31-May-2023 | 372.00 | 380.00 | 358.00 | 360.00 | 120,000 | 0 |
| 30-May-2023 | 382.00 | 398.00 | 362.00 | 372.00 | 29,600 | 0 |
| 29-May-2023 | 378.00 | 398.00 | 376.00 | 382.00 | 94,200 | 0 |
| 26-May-2023 | 352.00 | 388.00 | 352.00 | 378.00 | 113,100 | 0 |
| 25-May-2023 | 354.00 | 356.00 | 352.00 | 354.00 | 55,100 | 0 |
| 24-May-2023 | 360.00 | 360.00 | 338.00 | 352.00 | 24,400 | 0 |
| 23-May-2023 | 350.00 | 398.00 | 350.00 | 360.00 | 181,100 | 0 |
| 22-May-2023 | 350.00 | 366.00 | 350.00 | 350.00 | 32,400 | 0 |
| 19-May-2023 | 346.00 | 350.00 | 332.00 | 350.00 | 6,100 | 0 |
| 17-May-2023 | 348.00 | 358.00 | 330.00 | 346.00 | 113,000 | 0 |
| 16-May-2023 | 358.00 | 368.00 | 340.00 | 346.00 | 31,000 | 0 |
| 15-May-2023 | 362.00 | 368.00 | 360.00 | 364.00 | 6,800 | 0 |
| 12-May-2023 | 366.00 | 366.00 | 358.00 | 360.00 | 27,400 | 0 |
| 11-May-2023 | 364.00 | 378.00 | 364.00 | 366.00 | 10,800 | 0 |
| 10-May-2023 | 370.00 | 384.00 | 360.00 | 364.00 | 36,600 | 0 |
| 09-May-2023 | 382.00 | 390.00 | 360.00 | 364.00 | 100,300 | 0 |
| 08-May-2023 | 378.00 | 392.00 | 378.00 | 386.00 | 9,100 | 0 |
| 05-May-2023 | 404.00 | 404.00 | 382.00 | 382.00 | 14,500 | 0 |
| 04-May-2023 | 400.00 | 406.00 | 394.00 | 396.00 | 106,600 | 0 |
| 03-May-2023 | 394.00 | 408.00 | 380.00 | 400.00 | 335,300 | 0 |
| 02-May-2023 | 394.00 | 430.00 | 386.00 | 394.00 | 158,700 | 0 |
| 28-Apr-2023 | 400.00 | 402.00 | 380.00 | 388.00 | 53,500 | 0 |
| 27-Apr-2023 | 380.00 | 414.00 | 362.00 | 406.00 | 119,900 | 0 |
| 26-Apr-2023 | 406.00 | 406.00 | 378.00 | 380.00 | 305,600 | 0 |
| 18-Apr-2023 | 428.00 | 430.00 | 400.00 | 406.00 | 183,800 | 0 |
| 17-Apr-2023 | 450.00 | 450.00 | 420.00 | 428.00 | 539,900 | 0 |
| 14-Apr-2023 | 460.00 | 480.00 | 432.00 | 450.00 | 614,200 | 0 |
| 13-Apr-2023 | 430.00 | 515.00 | 422.00 | 456.00 | 1,964,300 | 0 |
| 12-Apr-2023 | 430.00 | 448.00 | 412.00 | 412.00 | 87,200 | 0 |
| 11-Apr-2023 | 444.00 | 500.00 | 418.00 | 418.00 | 136,800 | 0 |
| 10-Apr-2023 | 438.00 | 438.00 | 416.00 | 422.00 | 113,800 | 0 |
| 06-Apr-2023 | 446.00 | 452.00 | 418.00 | 442.00 | 60,300 | 0 |
| 05-Apr-2023 | 464.00 | 498.00 | 430.00 | 448.00 | 89,000 | 0 |
| 04-Apr-2023 | 468.00 | 525.00 | 420.00 | 460.00 | 1,243,000 | 0 |
| 03-Apr-2023 | 420.00 | 420.00 | 356.00 | 420.00 | 832,000 | 0 |
| 31-Mar-2023 | 330.00 | 348.00 | 326.00 | 336.00 | 243,100 | 0 |
| 30-Mar-2023 | 354.00 | 366.00 | 350.00 | 350.00 | 86,200 | 0 |
| 29-Mar-2023 | 438.00 | 496.00 | 376.00 | 376.00 | 864,500 | 0 |
| 28-Mar-2023 | 324.00 | 404.00 | 320.00 | 404.00 | 367,400 | 0 |
| 27-Mar-2023 | 322.00 | 324.00 | 316.00 | 324.00 | 42,200 | 0 |
| 24-Mar-2023 | 322.00 | 322.00 | 312.00 | 322.00 | 39,700 | 0 |
| 21-Mar-2023 | 326.00 | 334.00 | 322.00 | 324.00 | 10,500 | 0 |
| 20-Mar-2023 | 326.00 | 336.00 | 326.00 | 334.00 | 14,000 | 0 |
| 17-Mar-2023 | 330.00 | 338.00 | 318.00 | 336.00 | 74,100 | 0 |