| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 790.00 | 790.00 | 760.00 | 760.00 | 2,288,400 | 0 |
| 25-Aug-2023 | 790.00 | 795.00 | 770.00 | 775.00 | 1,350,400 | 0 |
| 24-Aug-2023 | 765.00 | 780.00 | 765.00 | 780.00 | 1,176,100 | 0 |
| 23-Aug-2023 | 780.00 | 795.00 | 745.00 | 765.00 | 6,911,700 | 0 |
| 22-Aug-2023 | 790.00 | 795.00 | 775.00 | 780.00 | 2,670,300 | 0 |
| 21-Aug-2023 | 800.00 | 805.00 | 785.00 | 790.00 | 2,756,900 | 0 |
| 18-Aug-2023 | 815.00 | 820.00 | 790.00 | 800.00 | 1,688,100 | 0 |
| 16-Aug-2023 | 800.00 | 810.00 | 795.00 | 805.00 | 1,220,700 | 0 |
| 15-Aug-2023 | 790.00 | 805.00 | 770.00 | 800.00 | 3,486,800 | 0 |
| 14-Aug-2023 | 805.00 | 810.00 | 780.00 | 790.00 | 3,133,300 | 0 |
| 11-Aug-2023 | 805.00 | 810.00 | 795.00 | 805.00 | 1,214,800 | 0 |
| 10-Aug-2023 | 795.00 | 810.00 | 790.00 | 805.00 | 1,498,600 | 0 |
| 09-Aug-2023 | 810.00 | 835.00 | 795.00 | 805.00 | 4,197,400 | 0 |
| 08-Aug-2023 | 800.00 | 820.00 | 785.00 | 805.00 | 2,001,500 | 0 |
| 07-Aug-2023 | 795.00 | 800.00 | 770.00 | 795.00 | 2,498,900 | 0 |
| 04-Aug-2023 | 805.00 | 810.00 | 780.00 | 795.00 | 1,601,900 | 0 |
| 03-Aug-2023 | 775.00 | 800.00 | 765.00 | 800.00 | 3,507,600 | 0 |
| 02-Aug-2023 | 775.00 | 785.00 | 730.00 | 765.00 | 9,270,400 | 0 |
| 01-Aug-2023 | 805.00 | 805.00 | 725.00 | 775.00 | 7,987,700 | 0 |
| 31-Jul-2023 | 830.00 | 835.00 | 810.00 | 810.00 | 5,941,100 | 0 |
| 28-Jul-2023 | 855.00 | 855.00 | 825.00 | 835.00 | 4,740,000 | 0 |
| 27-Jul-2023 | 870.00 | 885.00 | 850.00 | 855.00 | 5,688,900 | 0 |
| 26-Jul-2023 | 880.00 | 885.00 | 865.00 | 870.00 | 3,926,600 | 0 |
| 25-Jul-2023 | 915.00 | 920.00 | 870.00 | 875.00 | 6,190,600 | 0 |
| 24-Jul-2023 | 875.00 | 920.00 | 875.00 | 905.00 | 5,308,900 | 0 |
| 21-Jul-2023 | 875.00 | 895.00 | 870.00 | 875.00 | 3,483,400 | 0 |
| 20-Jul-2023 | 870.00 | 880.00 | 850.00 | 870.00 | 4,264,800 | 0 |
| 18-Jul-2023 | 900.00 | 905.00 | 870.00 | 870.00 | 4,330,600 | 0 |
| 17-Jul-2023 | 900.00 | 910.00 | 890.00 | 900.00 | 2,916,800 | 0 |
| 14-Jul-2023 | 900.00 | 910.00 | 880.00 | 895.00 | 3,698,600 | 0 |
| 13-Jul-2023 | 965.00 | 980.00 | 850.00 | 890.00 | 16,562,600 | 0 |
| 12-Jul-2023 | 925.00 | 1,025.00 | 920.00 | 965.00 | 15,958,500 | 0 |
| 11-Jul-2023 | 890.00 | 945.00 | 890.00 | 935.00 | 12,630,300 | 0 |
| 10-Jul-2023 | 845.00 | 895.00 | 840.00 | 890.00 | 9,111,400 | 0 |
| 07-Jul-2023 | 875.00 | 875.00 | 840.00 | 845.00 | 9,213,700 | 0 |
| 06-Jul-2023 | 805.00 | 910.00 | 805.00 | 870.00 | 26,270,900 | 0 |
| 05-Jul-2023 | 800.00 | 815.00 | 780.00 | 805.00 | 8,360,300 | 0 |
| 04-Jul-2023 | 775.00 | 810.00 | 770.00 | 800.00 | 8,595,100 | 0 |
| 03-Jul-2023 | 715.00 | 770.00 | 710.00 | 770.00 | 10,126,500 | 0 |
| 27-Jun-2023 | 710.00 | 715.00 | 710.00 | 710.00 | 813,100 | 0 |
| 26-Jun-2023 | 725.00 | 725.00 | 710.00 | 710.00 | 1,809,300 | 0 |
| 23-Jun-2023 | 715.00 | 735.00 | 710.00 | 720.00 | 2,582,800 | 0 |
| 22-Jun-2023 | 705.00 | 720.00 | 705.00 | 715.00 | 2,372,100 | 0 |
| 21-Jun-2023 | 705.00 | 715.00 | 700.00 | 705.00 | 809,700 | 0 |
| 20-Jun-2023 | 720.00 | 720.00 | 700.00 | 705.00 | 2,223,900 | 0 |
| 19-Jun-2023 | 705.00 | 725.00 | 705.00 | 715.00 | 2,417,100 | 0 |
| 16-Jun-2023 | 695.00 | 710.00 | 675.00 | 705.00 | 4,947,900 | 0 |
| 15-Jun-2023 | 720.00 | 720.00 | 710.00 | 715.00 | 3,440,500 | 0 |
| 14-Jun-2023 | 715.00 | 725.00 | 710.00 | 720.00 | 2,985,700 | 0 |
| 13-Jun-2023 | 720.00 | 720.00 | 710.00 | 710.00 | 1,160,600 | 0 |
| 12-Jun-2023 | 715.00 | 725.00 | 705.00 | 715.00 | 2,074,600 | 0 |
| 09-Jun-2023 | 695.00 | 715.00 | 690.00 | 715.00 | 2,852,100 | 0 |
| 08-Jun-2023 | 710.00 | 710.00 | 685.00 | 695.00 | 1,145,600 | 0 |
| 07-Jun-2023 | 690.00 | 695.00 | 680.00 | 690.00 | 3,707,600 | 0 |
| 06-Jun-2023 | 680.00 | 690.00 | 675.00 | 685.00 | 2,003,900 | 0 |
| 05-Jun-2023 | 675.00 | 680.00 | 660.00 | 680.00 | 2,703,800 | 0 |
| 31-May-2023 | 680.00 | 685.00 | 675.00 | 675.00 | 1,343,900 | 0 |
| 30-May-2023 | 685.00 | 690.00 | 675.00 | 675.00 | 1,731,000 | 0 |
| 29-May-2023 | 685.00 | 695.00 | 675.00 | 680.00 | 2,597,600 | 0 |
| 26-May-2023 | 685.00 | 690.00 | 680.00 | 685.00 | 1,207,000 | 0 |
| 25-May-2023 | 690.00 | 695.00 | 680.00 | 685.00 | 1,349,100 | 0 |
| 24-May-2023 | 690.00 | 695.00 | 685.00 | 690.00 | 828,700 | 0 |
| 23-May-2023 | 675.00 | 690.00 | 675.00 | 690.00 | 1,312,000 | 0 |
| 22-May-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 1,652,500 | 0 |
| 19-May-2023 | 700.00 | 700.00 | 670.00 | 680.00 | 3,963,000 | 0 |
| 17-May-2023 | 705.00 | 705.00 | 690.00 | 695.00 | 1,766,900 | 0 |
| 16-May-2023 | 695.00 | 705.00 | 695.00 | 700.00 | 2,295,600 | 0 |
| 15-May-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 3,325,600 | 0 |
| 12-May-2023 | 680.00 | 695.00 | 680.00 | 695.00 | 2,652,800 | 0 |
| 11-May-2023 | 690.00 | 690.00 | 680.00 | 680.00 | 624,800 | 0 |
| 10-May-2023 | 685.00 | 690.00 | 680.00 | 685.00 | 1,572,800 | 0 |
| 09-May-2023 | 690.00 | 695.00 | 680.00 | 685.00 | 3,296,100 | 0 |
| 08-May-2023 | 640.00 | 695.00 | 640.00 | 685.00 | 5,417,000 | 0 |
| 05-May-2023 | 645.00 | 645.00 | 630.00 | 630.00 | 3,154,500 | 0 |
| 04-May-2023 | 635.00 | 655.00 | 630.00 | 645.00 | 1,770,300 | 0 |
| 03-May-2023 | 650.00 | 650.00 | 625.00 | 635.00 | 3,078,000 | 0 |
| 02-May-2023 | 675.00 | 695.00 | 650.00 | 650.00 | 6,870,900 | 0 |
| 28-Apr-2023 | 700.00 | 700.00 | 680.00 | 695.00 | 2,844,900 | 0 |
| 27-Apr-2023 | 700.00 | 715.00 | 690.00 | 700.00 | 2,307,600 | 0 |
| 26-Apr-2023 | 680.00 | 705.00 | 680.00 | 700.00 | 4,892,200 | 0 |
| 18-Apr-2023 | 685.00 | 685.00 | 675.00 | 680.00 | 1,546,700 | 0 |
| 17-Apr-2023 | 675.00 | 685.00 | 675.00 | 680.00 | 1,016,400 | 0 |
| 14-Apr-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 1,990,200 | 0 |
| 13-Apr-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 1,584,800 | 0 |
| 12-Apr-2023 | 675.00 | 680.00 | 670.00 | 680.00 | 5,299,900 | 0 |
| 11-Apr-2023 | 670.00 | 685.00 | 665.00 | 675.00 | 2,989,700 | 0 |
| 10-Apr-2023 | 675.00 | 675.00 | 665.00 | 670.00 | 1,818,600 | 0 |
| 06-Apr-2023 | 670.00 | 675.00 | 665.00 | 670.00 | 6,960,900 | 0 |
| 05-Apr-2023 | 675.00 | 680.00 | 665.00 | 670.00 | 2,065,000 | 0 |
| 04-Apr-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 3,179,900 | 0 |
| 03-Apr-2023 | 685.00 | 690.00 | 675.00 | 680.00 | 2,557,800 | 0 |
| 31-Mar-2023 | 670.00 | 680.00 | 665.00 | 680.00 | 3,151,900 | 0 |
| 30-Mar-2023 | 675.00 | 675.00 | 670.00 | 670.00 | 1,358,100 | 0 |
| 29-Mar-2023 | 700.00 | 720.00 | 660.00 | 665.00 | 10,466,300 | 0 |
| 28-Mar-2023 | 685.00 | 705.00 | 685.00 | 700.00 | 1,509,500 | 0 |
| 27-Mar-2023 | 695.00 | 700.00 | 690.00 | 695.00 | 1,305,000 | 0 |
| 24-Mar-2023 | 680.00 | 695.00 | 670.00 | 695.00 | 1,363,900 | 0 |
| 21-Mar-2023 | 690.00 | 690.00 | 675.00 | 680.00 | 1,753,400 | 0 |
| 20-Mar-2023 | 690.00 | 695.00 | 680.00 | 680.00 | 2,389,500 | 0 |
| 17-Mar-2023 | 665.00 | 690.00 | 660.00 | 690.00 | 3,542,100 | 0 |