| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 77.00 | 80.00 | 75.00 | 78.00 | 2,038,700 | 0 |
| 25-Aug-2023 | 77.00 | 78.00 | 76.00 | 77.00 | 546,300 | 0 |
| 24-Aug-2023 | 79.00 | 79.00 | 76.00 | 76.00 | 1,769,500 | 0 |
| 23-Aug-2023 | 82.00 | 82.00 | 78.00 | 78.00 | 2,527,800 | 0 |
| 22-Aug-2023 | 82.00 | 82.00 | 78.00 | 78.00 | 4,267,700 | 0 |
| 21-Aug-2023 | 70.00 | 85.00 | 70.00 | 83.00 | 8,069,200 | 0 |
| 18-Aug-2023 | 94.00 | 105.00 | 77.00 | 78.00 | 50,317,000 | 0 |
| 16-Aug-2023 | 74.00 | 91.00 | 73.00 | 90.00 | 23,431,800 | 0 |
| 15-Aug-2023 | 76.00 | 76.00 | 73.00 | 74.00 | 721,500 | 0 |
| 14-Aug-2023 | 74.00 | 78.00 | 73.00 | 74.00 | 1,062,400 | 0 |
| 11-Aug-2023 | 74.00 | 75.00 | 73.00 | 74.00 | 338,700 | 0 |
| 10-Aug-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 677,100 | 0 |
| 09-Aug-2023 | 78.00 | 78.00 | 73.00 | 74.00 | 550,300 | 0 |
| 08-Aug-2023 | 74.00 | 74.00 | 73.00 | 74.00 | 470,200 | 0 |
| 07-Aug-2023 | 78.00 | 78.00 | 73.00 | 74.00 | 768,600 | 0 |
| 04-Aug-2023 | 76.00 | 76.00 | 74.00 | 74.00 | 1,754,000 | 0 |
| 03-Aug-2023 | 75.00 | 78.00 | 74.00 | 75.00 | 1,945,900 | 0 |
| 02-Aug-2023 | 77.00 | 78.00 | 74.00 | 77.00 | 1,452,100 | 0 |
| 01-Aug-2023 | 81.00 | 81.00 | 75.00 | 76.00 | 1,984,800 | 0 |
| 31-Jul-2023 | 79.00 | 80.00 | 77.00 | 77.00 | 2,181,500 | 0 |
| 28-Jul-2023 | 85.00 | 97.00 | 78.00 | 80.00 | 53,766,600 | 0 |
| 27-Jul-2023 | 75.00 | 83.00 | 74.00 | 80.00 | 6,204,700 | 0 |
| 26-Jul-2023 | 74.00 | 77.00 | 74.00 | 76.00 | 1,277,500 | 0 |
| 25-Jul-2023 | 79.00 | 79.00 | 73.00 | 76.00 | 2,859,200 | 0 |
| 24-Jul-2023 | 79.00 | 79.00 | 74.00 | 75.00 | 878,000 | 0 |
| 21-Jul-2023 | 79.00 | 79.00 | 74.00 | 75.00 | 635,600 | 0 |
| 20-Jul-2023 | 80.00 | 80.00 | 74.00 | 75.00 | 1,286,800 | 0 |
| 18-Jul-2023 | 80.00 | 80.00 | 74.00 | 76.00 | 860,100 | 0 |
| 17-Jul-2023 | 80.00 | 80.00 | 74.00 | 76.00 | 1,557,000 | 0 |
| 14-Jul-2023 | 85.00 | 85.00 | 75.00 | 76.00 | 1,579,100 | 0 |
| 13-Jul-2023 | 77.00 | 92.00 | 74.00 | 76.00 | 41,970,700 | 0 |
| 12-Jul-2023 | 72.00 | 79.00 | 72.00 | 76.00 | 1,016,800 | 0 |
| 11-Jul-2023 | 77.00 | 79.00 | 75.00 | 76.00 | 1,396,100 | 0 |
| 10-Jul-2023 | 83.00 | 83.00 | 74.00 | 76.00 | 1,103,200 | 0 |
| 07-Jul-2023 | 79.00 | 79.00 | 74.00 | 75.00 | 377,000 | 0 |
| 06-Jul-2023 | 76.00 | 78.00 | 73.00 | 75.00 | 2,144,300 | 0 |
| 05-Jul-2023 | 75.00 | 78.00 | 75.00 | 75.00 | 2,753,000 | 0 |
| 04-Jul-2023 | 77.00 | 77.00 | 73.00 | 74.00 | 530,100 | 0 |
| 03-Jul-2023 | 77.00 | 77.00 | 73.00 | 74.00 | 470,800 | 0 |
| 27-Jun-2023 | 78.00 | 78.00 | 71.00 | 74.00 | 2,675,300 | 0 |
| 26-Jun-2023 | 79.00 | 79.00 | 74.00 | 75.00 | 1,407,600 | 0 |
| 23-Jun-2023 | 84.00 | 92.00 | 76.00 | 76.00 | 29,109,000 | 0 |
| 22-Jun-2023 | 78.00 | 84.00 | 77.00 | 81.00 | 7,908,600 | 0 |
| 21-Jun-2023 | 77.00 | 78.00 | 76.00 | 77.00 | 822,900 | 0 |
| 20-Jun-2023 | 72.00 | 77.00 | 72.00 | 76.00 | 586,000 | 0 |
| 19-Jun-2023 | 76.00 | 79.00 | 75.00 | 76.00 | 2,590,700 | 0 |
| 16-Jun-2023 | 75.00 | 76.00 | 74.00 | 75.00 | 790,000 | 0 |
| 15-Jun-2023 | 75.00 | 76.00 | 74.00 | 75.00 | 756,200 | 0 |
| 14-Jun-2023 | 76.00 | 79.00 | 75.00 | 75.00 | 1,720,700 | 0 |
| 13-Jun-2023 | 74.00 | 75.00 | 73.00 | 75.00 | 577,100 | 0 |
| 12-Jun-2023 | 75.00 | 76.00 | 73.00 | 74.00 | 1,545,900 | 0 |
| 09-Jun-2023 | 75.00 | 79.00 | 74.00 | 74.00 | 1,897,900 | 0 |
| 08-Jun-2023 | 75.00 | 77.00 | 72.00 | 76.00 | 1,118,300 | 0 |
| 07-Jun-2023 | 69.00 | 76.00 | 69.00 | 75.00 | 2,537,600 | 0 |
| 06-Jun-2023 | 71.00 | 71.00 | 68.00 | 70.00 | 1,270,200 | 0 |
| 05-Jun-2023 | 73.00 | 73.00 | 66.00 | 71.00 | 1,600,500 | 0 |
| 31-May-2023 | 76.00 | 77.00 | 73.00 | 73.00 | 4,108,200 | 0 |
| 30-May-2023 | 74.00 | 78.00 | 74.00 | 77.00 | 1,081,700 | 0 |
| 29-May-2023 | 78.00 | 78.00 | 76.00 | 78.00 | 571,200 | 0 |
| 26-May-2023 | 80.00 | 80.00 | 77.00 | 78.00 | 1,749,600 | 0 |
| 25-May-2023 | 82.00 | 82.00 | 79.00 | 80.00 | 1,319,000 | 0 |
| 24-May-2023 | 79.00 | 82.00 | 77.00 | 82.00 | 2,424,000 | 0 |
| 23-May-2023 | 81.00 | 86.00 | 78.00 | 78.00 | 6,597,200 | 0 |
| 22-May-2023 | 80.00 | 82.00 | 78.00 | 80.00 | 1,479,000 | 0 |
| 19-May-2023 | 82.00 | 84.00 | 79.00 | 80.00 | 2,209,900 | 0 |
| 17-May-2023 | 82.00 | 84.00 | 80.00 | 82.00 | 3,076,200 | 0 |
| 16-May-2023 | 81.00 | 86.00 | 80.00 | 83.00 | 12,345,600 | 0 |
| 15-May-2023 | 78.00 | 81.00 | 78.00 | 80.00 | 1,068,400 | 0 |
| 12-May-2023 | 73.00 | 79.00 | 73.00 | 78.00 | 1,024,800 | 0 |
| 11-May-2023 | 78.00 | 82.00 | 77.00 | 78.00 | 4,879,600 | 0 |
| 10-May-2023 | 78.00 | 78.00 | 75.00 | 77.00 | 700,500 | 0 |
| 09-May-2023 | 75.00 | 78.00 | 75.00 | 77.00 | 1,163,600 | 0 |
| 08-May-2023 | 76.00 | 77.00 | 74.00 | 75.00 | 1,095,200 | 0 |
| 05-May-2023 | 77.00 | 78.00 | 75.00 | 76.00 | 1,153,400 | 0 |
| 04-May-2023 | 75.00 | 80.00 | 75.00 | 77.00 | 727,600 | 0 |
| 03-May-2023 | 75.00 | 80.00 | 75.00 | 80.00 | 1,343,200 | 0 |
| 02-May-2023 | 77.00 | 78.00 | 75.00 | 77.00 | 792,200 | 0 |
| 28-Apr-2023 | 78.00 | 80.00 | 76.00 | 77.00 | 1,372,700 | 0 |
| 27-Apr-2023 | 77.00 | 83.00 | 77.00 | 78.00 | 4,107,100 | 0 |
| 26-Apr-2023 | 74.00 | 80.00 | 74.00 | 77.00 | 3,643,200 | 0 |
| 18-Apr-2023 | 78.00 | 78.00 | 73.00 | 74.00 | 7,295,200 | 0 |
| 17-Apr-2023 | 83.00 | 83.00 | 77.00 | 78.00 | 5,615,600 | 0 |
| 14-Apr-2023 | 88.00 | 88.00 | 82.00 | 82.00 | 3,255,500 | 0 |
| 13-Apr-2023 | 88.00 | 90.00 | 86.00 | 88.00 | 2,713,200 | 0 |
| 12-Apr-2023 | 87.00 | 90.00 | 87.00 | 88.00 | 1,099,100 | 0 |
| 11-Apr-2023 | 92.00 | 93.00 | 88.00 | 88.00 | 4,149,700 | 0 |
| 10-Apr-2023 | 89.00 | 102.00 | 87.00 | 90.00 | 25,354,800 | 0 |
| 06-Apr-2023 | 86.00 | 93.00 | 84.00 | 89.00 | 13,137,900 | 0 |
| 05-Apr-2023 | 87.00 | 93.00 | 85.00 | 86.00 | 10,718,600 | 0 |
| 04-Apr-2023 | 89.00 | 91.00 | 86.00 | 87.00 | 2,100,300 | 0 |
| 03-Apr-2023 | 89.00 | 90.00 | 86.00 | 89.00 | 2,497,800 | 0 |
| 31-Mar-2023 | 89.00 | 100.00 | 87.00 | 89.00 | 9,192,300 | 0 |
| 30-Mar-2023 | 86.00 | 90.00 | 86.00 | 89.00 | 4,053,100 | 0 |
| 29-Mar-2023 | 84.00 | 91.00 | 84.00 | 86.00 | 3,209,100 | 0 |
| 28-Mar-2023 | 91.00 | 108.00 | 88.00 | 90.00 | 39,890,000 | 0 |
| 27-Mar-2023 | 94.00 | 94.00 | 89.00 | 89.00 | 990,300 | 0 |
| 24-Mar-2023 | 94.00 | 96.00 | 92.00 | 94.00 | 467,000 | 0 |
| 21-Mar-2023 | 95.00 | 96.00 | 92.00 | 94.00 | 616,600 | 0 |
| 20-Mar-2023 | 99.00 | 103.00 | 94.00 | 94.00 | 1,978,300 | 0 |
| 17-Mar-2023 | 98.00 | 102.00 | 98.00 | 100.00 | 738,300 | 0 |