| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 875.00 | 880.00 | 865.00 | 865.00 | 29,871,200 | 0 |
| 25-Aug-2023 | 880.00 | 885.00 | 875.00 | 875.00 | 13,153,300 | 0 |
| 24-Aug-2023 | 880.00 | 885.00 | 875.00 | 880.00 | 14,493,100 | 0 |
| 23-Aug-2023 | 905.00 | 905.00 | 875.00 | 880.00 | 15,473,000 | 0 |
| 22-Aug-2023 | 880.00 | 890.00 | 875.00 | 880.00 | 14,824,000 | 0 |
| 21-Aug-2023 | 895.00 | 895.00 | 880.00 | 880.00 | 11,049,600 | 0 |
| 18-Aug-2023 | 900.00 | 900.00 | 885.00 | 885.00 | 12,779,000 | 0 |
| 16-Aug-2023 | 910.00 | 910.00 | 880.00 | 900.00 | 33,100,900 | 0 |
| 15-Aug-2023 | 890.00 | 895.00 | 880.00 | 885.00 | 20,168,900 | 0 |
| 14-Aug-2023 | 890.00 | 900.00 | 880.00 | 890.00 | 20,414,300 | 0 |
| 11-Aug-2023 | 880.00 | 890.00 | 875.00 | 885.00 | 16,908,400 | 0 |
| 10-Aug-2023 | 890.00 | 900.00 | 880.00 | 880.00 | 37,005,000 | 0 |
| 09-Aug-2023 | 900.00 | 905.00 | 890.00 | 890.00 | 28,574,700 | 0 |
| 08-Aug-2023 | 910.00 | 915.00 | 900.00 | 900.00 | 14,783,700 | 0 |
| 07-Aug-2023 | 910.00 | 925.00 | 905.00 | 905.00 | 9,717,400 | 0 |
| 04-Aug-2023 | 920.00 | 925.00 | 910.00 | 910.00 | 14,901,800 | 0 |
| 03-Aug-2023 | 890.00 | 920.00 | 890.00 | 915.00 | 39,259,400 | 0 |
| 02-Aug-2023 | 895.00 | 910.00 | 885.00 | 890.00 | 37,466,400 | 0 |
| 01-Aug-2023 | 910.00 | 925.00 | 890.00 | 895.00 | 47,366,500 | 0 |
| 31-Jul-2023 | 910.00 | 925.00 | 905.00 | 910.00 | 37,083,000 | 0 |
| 28-Jul-2023 | 930.00 | 945.00 | 905.00 | 910.00 | 92,384,900 | 0 |
| 27-Jul-2023 | 965.00 | 970.00 | 915.00 | 920.00 | 91,235,000 | 0 |
| 26-Jul-2023 | 975.00 | 980.00 | 955.00 | 965.00 | 14,963,100 | 0 |
| 25-Jul-2023 | 980.00 | 995.00 | 965.00 | 970.00 | 15,391,900 | 0 |
| 24-Jul-2023 | 980.00 | 990.00 | 965.00 | 985.00 | 28,553,900 | 0 |
| 21-Jul-2023 | 895.00 | 975.00 | 895.00 | 975.00 | 63,223,600 | 0 |
| 20-Jul-2023 | 940.00 | 945.00 | 920.00 | 920.00 | 47,980,800 | 0 |
| 18-Jul-2023 | 945.00 | 950.00 | 930.00 | 940.00 | 29,219,100 | 0 |
| 17-Jul-2023 | 955.00 | 965.00 | 940.00 | 940.00 | 23,437,600 | 0 |
| 14-Jul-2023 | 950.00 | 960.00 | 945.00 | 955.00 | 8,717,300 | 0 |
| 13-Jul-2023 | 970.00 | 980.00 | 950.00 | 950.00 | 31,653,800 | 0 |
| 12-Jul-2023 | 980.00 | 990.00 | 965.00 | 970.00 | 20,678,000 | 0 |
| 11-Jul-2023 | 950.00 | 990.00 | 945.00 | 980.00 | 36,883,000 | 0 |
| 10-Jul-2023 | 945.00 | 950.00 | 940.00 | 945.00 | 8,697,300 | 0 |
| 07-Jul-2023 | 945.00 | 955.00 | 940.00 | 940.00 | 15,602,000 | 0 |
| 06-Jul-2023 | 945.00 | 955.00 | 940.00 | 945.00 | 13,722,100 | 0 |
| 05-Jul-2023 | 955.00 | 960.00 | 940.00 | 945.00 | 19,536,600 | 0 |
| 04-Jul-2023 | 945.00 | 970.00 | 940.00 | 955.00 | 26,205,400 | 0 |
| 03-Jul-2023 | 945.00 | 950.00 | 940.00 | 945.00 | 11,208,800 | 0 |
| 27-Jun-2023 | 940.00 | 950.00 | 935.00 | 945.00 | 15,455,400 | 0 |
| 26-Jun-2023 | 935.00 | 945.00 | 930.00 | 940.00 | 25,513,300 | 0 |
| 23-Jun-2023 | 945.00 | 950.00 | 935.00 | 935.00 | 16,014,800 | 0 |
| 22-Jun-2023 | 950.00 | 955.00 | 940.00 | 940.00 | 13,430,100 | 0 |
| 21-Jun-2023 | 955.00 | 960.00 | 935.00 | 950.00 | 51,416,300 | 0 |
| 20-Jun-2023 | 960.00 | 960.00 | 930.00 | 955.00 | 49,285,300 | 0 |
| 19-Jun-2023 | 985.00 | 1,000.00 | 985.00 | 995.00 | 46,242,200 | 0 |
| 16-Jun-2023 | 990.00 | 995.00 | 985.00 | 985.00 | 24,163,200 | 0 |
| 15-Jun-2023 | 980.00 | 1,000.00 | 980.00 | 990.00 | 19,594,300 | 0 |
| 14-Jun-2023 | 995.00 | 1,000.00 | 980.00 | 980.00 | 23,263,700 | 0 |
| 13-Jun-2023 | 1,015.00 | 1,020.00 | 980.00 | 995.00 | 66,212,500 | 0 |
| 12-Jun-2023 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 17,412,100 | 0 |
| 09-Jun-2023 | 995.00 | 1,030.00 | 990.00 | 1,020.00 | 37,614,400 | 0 |
| 08-Jun-2023 | 990.00 | 1,000.00 | 980.00 | 995.00 | 20,540,300 | 0 |
| 07-Jun-2023 | 1,020.00 | 1,020.00 | 975.00 | 985.00 | 30,644,900 | 0 |
| 06-Jun-2023 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 24,361,100 | 0 |
| 05-Jun-2023 | 980.00 | 1,000.00 | 970.00 | 995.00 | 27,260,700 | 0 |
| 31-May-2023 | 1,015.00 | 1,015.00 | 975.00 | 980.00 | 30,820,100 | 0 |
| 30-May-2023 | 985.00 | 995.00 | 980.00 | 990.00 | 13,640,300 | 0 |
| 29-May-2023 | 995.00 | 1,000.00 | 980.00 | 985.00 | 11,269,600 | 0 |
| 26-May-2023 | 995.00 | 1,005.00 | 990.00 | 995.00 | 16,727,100 | 0 |
| 25-May-2023 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 18,106,100 | 0 |
| 24-May-2023 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 19,537,700 | 0 |
| 23-May-2023 | 995.00 | 1,030.00 | 990.00 | 1,005.00 | 43,436,100 | 0 |
| 22-May-2023 | 980.00 | 1,000.00 | 975.00 | 995.00 | 11,009,800 | 0 |
| 19-May-2023 | 990.00 | 990.00 | 980.00 | 980.00 | 10,370,400 | 0 |
| 17-May-2023 | 985.00 | 995.00 | 970.00 | 985.00 | 12,946,300 | 0 |
| 16-May-2023 | 1,010.00 | 1,010.00 | 980.00 | 985.00 | 12,637,500 | 0 |
| 15-May-2023 | 985.00 | 1,005.00 | 960.00 | 995.00 | 23,816,200 | 0 |
| 12-May-2023 | 975.00 | 990.00 | 960.00 | 960.00 | 55,478,700 | 0 |
| 11-May-2023 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 70,569,900 | 0 |
| 10-May-2023 | 1,015.00 | 1,020.00 | 995.00 | 1,000.00 | 55,701,100 | 0 |
| 09-May-2023 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 24,175,500 | 0 |
| 08-May-2023 | 1,000.00 | 1,025.00 | 1,000.00 | 1,015.00 | 20,352,700 | 0 |
| 05-May-2023 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 35,868,800 | 0 |
| 04-May-2023 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 29,401,800 | 0 |
| 03-May-2023 | 1,015.00 | 1,050.00 | 1,010.00 | 1,020.00 | 59,395,100 | 0 |
| 02-May-2023 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 22,929,500 | 0 |
| 28-Apr-2023 | 1,030.00 | 1,040.00 | 1,005.00 | 1,015.00 | 167,111,600 | 0 |
| 27-Apr-2023 | 1,015.00 | 1,070.00 | 1,015.00 | 1,025.00 | 115,855,900 | 0 |
| 26-Apr-2023 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 20,551,100 | 0 |
| 18-Apr-2023 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 17,359,100 | 0 |
| 17-Apr-2023 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 16,962,000 | 0 |
| 14-Apr-2023 | 1,025.00 | 1,030.00 | 990.00 | 1,020.00 | 52,671,400 | 0 |
| 13-Apr-2023 | 1,015.00 | 1,025.00 | 995.00 | 1,020.00 | 46,815,100 | 0 |
| 12-Apr-2023 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 25,533,100 | 0 |
| 11-Apr-2023 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 37,514,100 | 0 |
| 10-Apr-2023 | 1,035.00 | 1,060.00 | 1,030.00 | 1,040.00 | 91,372,400 | 0 |
| 06-Apr-2023 | 1,030.00 | 1,065.00 | 1,015.00 | 1,035.00 | 97,394,400 | 0 |
| 05-Apr-2023 | 1,050.00 | 1,050.00 | 1,015.00 | 1,025.00 | 92,612,500 | 0 |
| 04-Apr-2023 | 1,040.00 | 1,075.00 | 1,005.00 | 1,030.00 | 156,375,600 | 0 |
| 03-Apr-2023 | 1,090.00 | 1,110.00 | 1,050.00 | 1,050.00 | 125,642,300 | 0 |
| 31-Mar-2023 | 1,180.00 | 1,180.00 | 1,125.00 | 1,125.00 | 18,427,900 | 0 |
| 30-Mar-2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 35,557,100 | 0 |
| 29-Mar-2023 | 1,225.00 | 1,235.00 | 1,165.00 | 1,220.00 | 86,674,100 | 0 |
| 28-Mar-2023 | 1,180.00 | 1,200.00 | 1,170.00 | 1,200.00 | 49,261,600 | 0 |
| 27-Mar-2023 | 1,165.00 | 1,185.00 | 1,160.00 | 1,180.00 | 27,080,200 | 0 |
| 24-Mar-2023 | 1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 38,365,200 | 0 |
| 21-Mar-2023 | 1,140.00 | 1,165.00 | 1,140.00 | 1,155.00 | 22,303,200 | 0 |
| 20-Mar-2023 | 1,140.00 | 1,165.00 | 1,135.00 | 1,140.00 | 74,457,500 | 0 |
| 17-Mar-2023 | 1,150.00 | 1,170.00 | 1,120.00 | 1,120.00 | 173,059,000 | 0 |