| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 31-Aug-2023 | 530.00 | 580.00 | 525.00 | 550.00 | 632,400 | 0 |
| 30-Aug-2023 | 530.00 | 580.00 | 525.00 | 530.00 | 131,200 | 0 |
| 29-Aug-2023 | 525.00 | 530.00 | 525.00 | 530.00 | 64,600 | 0 |
| 28-Aug-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 76,600 | 0 |
| 25-Aug-2023 | 535.00 | 535.00 | 525.00 | 530.00 | 41,800 | 0 |
| 24-Aug-2023 | 525.00 | 540.00 | 515.00 | 530.00 | 36,800 | 0 |
| 23-Aug-2023 | 530.00 | 535.00 | 525.00 | 530.00 | 88,700 | 0 |
| 22-Aug-2023 | 535.00 | 540.00 | 520.00 | 530.00 | 17,900 | 0 |
| 21-Aug-2023 | 525.00 | 535.00 | 525.00 | 525.00 | 28,700 | 0 |
| 18-Aug-2023 | 540.00 | 540.00 | 520.00 | 530.00 | 91,600 | 0 |
| 16-Aug-2023 | 555.00 | 555.00 | 525.00 | 540.00 | 181,300 | 0 |
| 15-Aug-2023 | 585.00 | 585.00 | 540.00 | 555.00 | 368,100 | 0 |
| 14-Aug-2023 | 590.00 | 590.00 | 555.00 | 570.00 | 123,000 | 0 |
| 11-Aug-2023 | 590.00 | 600.00 | 590.00 | 590.00 | 12,400 | 0 |
| 10-Aug-2023 | 600.00 | 600.00 | 585.00 | 590.00 | 101,200 | 0 |
| 09-Aug-2023 | 610.00 | 610.00 | 595.00 | 600.00 | 116,600 | 0 |
| 08-Aug-2023 | 620.00 | 620.00 | 600.00 | 610.00 | 234,400 | 0 |
| 07-Aug-2023 | 620.00 | 640.00 | 615.00 | 620.00 | 214,800 | 0 |
| 04-Aug-2023 | 655.00 | 665.00 | 635.00 | 650.00 | 104,100 | 0 |
| 03-Aug-2023 | 650.00 | 675.00 | 635.00 | 650.00 | 386,400 | 0 |
| 02-Aug-2023 | 650.00 | 650.00 | 625.00 | 640.00 | 58,500 | 0 |
| 01-Aug-2023 | 645.00 | 690.00 | 630.00 | 645.00 | 818,200 | 0 |
| 31-Jul-2023 | 650.00 | 655.00 | 625.00 | 645.00 | 103,000 | 0 |
| 28-Jul-2023 | 650.00 | 655.00 | 625.00 | 645.00 | 110,900 | 0 |
| 27-Jul-2023 | 650.00 | 660.00 | 645.00 | 650.00 | 36,500 | 0 |
| 26-Jul-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 33,900 | 0 |
| 25-Jul-2023 | 660.00 | 665.00 | 640.00 | 655.00 | 85,100 | 0 |
| 24-Jul-2023 | 655.00 | 670.00 | 650.00 | 660.00 | 74,600 | 0 |
| 21-Jul-2023 | 645.00 | 660.00 | 645.00 | 655.00 | 15,000 | 0 |
| 20-Jul-2023 | 660.00 | 660.00 | 655.00 | 655.00 | 103,600 | 0 |
| 18-Jul-2023 | 665.00 | 665.00 | 655.00 | 660.00 | 60,700 | 0 |
| 17-Jul-2023 | 670.00 | 670.00 | 655.00 | 660.00 | 83,300 | 0 |
| 14-Jul-2023 | 660.00 | 670.00 | 655.00 | 670.00 | 77,200 | 0 |
| 13-Jul-2023 | 670.00 | 675.00 | 660.00 | 660.00 | 124,200 | 0 |
| 12-Jul-2023 | 670.00 | 670.00 | 655.00 | 655.00 | 36,200 | 0 |
| 11-Jul-2023 | 660.00 | 675.00 | 650.00 | 660.00 | 219,200 | 0 |
| 10-Jul-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 30,900 | 0 |
| 07-Jul-2023 | 645.00 | 660.00 | 645.00 | 650.00 | 61,400 | 0 |
| 06-Jul-2023 | 660.00 | 660.00 | 645.00 | 650.00 | 53,700 | 0 |
| 05-Jul-2023 | 660.00 | 665.00 | 635.00 | 660.00 | 130,400 | 0 |
| 04-Jul-2023 | 635.00 | 675.00 | 630.00 | 660.00 | 216,300 | 0 |
| 03-Jul-2023 | 630.00 | 645.00 | 630.00 | 635.00 | 32,200 | 0 |
| 27-Jun-2023 | 640.00 | 645.00 | 625.00 | 630.00 | 58,400 | 0 |
| 26-Jun-2023 | 640.00 | 645.00 | 625.00 | 630.00 | 58,200 | 0 |
| 23-Jun-2023 | 650.00 | 650.00 | 635.00 | 640.00 | 43,700 | 0 |
| 22-Jun-2023 | 650.00 | 670.00 | 635.00 | 645.00 | 168,600 | 0 |
| 21-Jun-2023 | 655.00 | 665.00 | 640.00 | 655.00 | 67,400 | 0 |
| 20-Jun-2023 | 635.00 | 725.00 | 635.00 | 655.00 | 742,400 | 0 |
| 19-Jun-2023 | 620.00 | 680.00 | 620.00 | 630.00 | 51,300 | 0 |
| 16-Jun-2023 | 630.00 | 635.00 | 620.00 | 620.00 | 57,700 | 0 |
| 15-Jun-2023 | 630.00 | 630.00 | 620.00 | 630.00 | 10,300 | 0 |
| 14-Jun-2023 | 635.00 | 635.00 | 620.00 | 620.00 | 13,800 | 0 |
| 13-Jun-2023 | 625.00 | 640.00 | 620.00 | 630.00 | 74,200 | 0 |
| 12-Jun-2023 | 620.00 | 630.00 | 620.00 | 625.00 | 50,300 | 0 |
| 09-Jun-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 37,600 | 0 |
| 08-Jun-2023 | 640.00 | 640.00 | 615.00 | 630.00 | 69,400 | 0 |
| 07-Jun-2023 | 600.00 | 670.00 | 595.00 | 640.00 | 321,500 | 0 |
| 06-Jun-2023 | 600.00 | 600.00 | 595.00 | 600.00 | 29,200 | 0 |
| 05-Jun-2023 | 600.00 | 605.00 | 585.00 | 600.00 | 69,900 | 0 |
| 31-May-2023 | 610.00 | 615.00 | 590.00 | 600.00 | 50,200 | 0 |
| 30-May-2023 | 620.00 | 620.00 | 580.00 | 610.00 | 94,600 | 0 |
| 29-May-2023 | 640.00 | 640.00 | 615.00 | 620.00 | 50,200 | 0 |
| 26-May-2023 | 640.00 | 640.00 | 635.00 | 640.00 | 53,500 | 0 |
| 25-May-2023 | 650.00 | 650.00 | 615.00 | 640.00 | 31,400 | 0 |
| 24-May-2023 | 665.00 | 675.00 | 650.00 | 650.00 | 47,200 | 0 |
| 23-May-2023 | 670.00 | 670.00 | 655.00 | 665.00 | 82,100 | 0 |
| 22-May-2023 | 650.00 | 670.00 | 645.00 | 670.00 | 63,500 | 0 |
| 19-May-2023 | 670.00 | 670.00 | 650.00 | 650.00 | 136,100 | 0 |
| 17-May-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 61,400 | 0 |
| 16-May-2023 | 690.00 | 695.00 | 665.00 | 680.00 | 53,000 | 0 |
| 15-May-2023 | 695.00 | 695.00 | 685.00 | 695.00 | 38,700 | 0 |
| 12-May-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 67,300 | 0 |
| 11-May-2023 | 685.00 | 690.00 | 680.00 | 690.00 | 93,500 | 0 |
| 10-May-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 48,200 | 0 |
| 09-May-2023 | 675.00 | 690.00 | 675.00 | 685.00 | 25,200 | 0 |
| 08-May-2023 | 685.00 | 695.00 | 675.00 | 685.00 | 37,900 | 0 |
| 05-May-2023 | 685.00 | 685.00 | 680.00 | 680.00 | 40,900 | 0 |
| 04-May-2023 | 680.00 | 690.00 | 680.00 | 685.00 | 16,900 | 0 |
| 03-May-2023 | 690.00 | 690.00 | 670.00 | 680.00 | 60,200 | 0 |
| 02-May-2023 | 695.00 | 700.00 | 685.00 | 685.00 | 56,900 | 0 |
| 28-Apr-2023 | 680.00 | 695.00 | 680.00 | 690.00 | 71,000 | 0 |
| 27-Apr-2023 | 685.00 | 685.00 | 675.00 | 685.00 | 77,200 | 0 |
| 26-Apr-2023 | 685.00 | 710.00 | 675.00 | 685.00 | 122,800 | 0 |
| 18-Apr-2023 | 690.00 | 695.00 | 680.00 | 685.00 | 45,700 | 0 |
| 17-Apr-2023 | 680.00 | 695.00 | 680.00 | 690.00 | 53,300 | 0 |
| 14-Apr-2023 | 685.00 | 685.00 | 680.00 | 680.00 | 32,200 | 0 |
| 13-Apr-2023 | 670.00 | 685.00 | 670.00 | 685.00 | 148,800 | 0 |
| 12-Apr-2023 | 675.00 | 685.00 | 670.00 | 670.00 | 75,200 | 0 |
| 11-Apr-2023 | 670.00 | 680.00 | 670.00 | 675.00 | 100,700 | 0 |
| 10-Apr-2023 | 685.00 | 685.00 | 665.00 | 670.00 | 77,200 | 0 |
| 06-Apr-2023 | 695.00 | 695.00 | 680.00 | 685.00 | 122,200 | 0 |
| 05-Apr-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 30,800 | 0 |
| 04-Apr-2023 | 705.00 | 715.00 | 700.00 | 700.00 | 104,000 | 0 |
| 03-Apr-2023 | 715.00 | 715.00 | 695.00 | 705.00 | 94,200 | 0 |
| 31-Mar-2023 | 705.00 | 720.00 | 700.00 | 715.00 | 64,700 | 0 |
| 30-Mar-2023 | 695.00 | 720.00 | 690.00 | 705.00 | 103,300 | 0 |
| 29-Mar-2023 | 690.00 | 730.00 | 685.00 | 700.00 | 224,300 | 0 |
| 28-Mar-2023 | 685.00 | 685.00 | 680.00 | 680.00 | 166,600 | 0 |
| 27-Mar-2023 | 675.00 | 690.00 | 675.00 | 685.00 | 160,100 | 0 |
| 24-Mar-2023 | 665.00 | 685.00 | 665.00 | 675.00 | 97,500 | 0 |