| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 830.00 | 840.00 | 830.00 | 830.00 | 129,900 | 0 |
| 25-Aug-2023 | 830.00 | 840.00 | 825.00 | 835.00 | 157,100 | 0 |
| 24-Aug-2023 | 830.00 | 840.00 | 830.00 | 830.00 | 168,800 | 0 |
| 23-Aug-2023 | 825.00 | 855.00 | 820.00 | 830.00 | 820,900 | 0 |
| 22-Aug-2023 | 830.00 | 840.00 | 825.00 | 830.00 | 333,900 | 0 |
| 21-Aug-2023 | 835.00 | 840.00 | 825.00 | 830.00 | 298,900 | 0 |
| 18-Aug-2023 | 845.00 | 850.00 | 835.00 | 835.00 | 195,900 | 0 |
| 16-Aug-2023 | 850.00 | 850.00 | 835.00 | 845.00 | 272,000 | 0 |
| 15-Aug-2023 | 835.00 | 850.00 | 825.00 | 850.00 | 328,600 | 0 |
| 14-Aug-2023 | 830.00 | 845.00 | 830.00 | 835.00 | 437,700 | 0 |
| 11-Aug-2023 | 835.00 | 840.00 | 825.00 | 830.00 | 215,000 | 0 |
| 10-Aug-2023 | 815.00 | 830.00 | 815.00 | 830.00 | 282,000 | 0 |
| 09-Aug-2023 | 845.00 | 855.00 | 820.00 | 820.00 | 1,378,900 | 0 |
| 08-Aug-2023 | 855.00 | 865.00 | 830.00 | 845.00 | 914,400 | 0 |
| 07-Aug-2023 | 880.00 | 885.00 | 855.00 | 855.00 | 697,900 | 0 |
| 04-Aug-2023 | 870.00 | 885.00 | 860.00 | 880.00 | 284,800 | 0 |
| 03-Aug-2023 | 865.00 | 885.00 | 865.00 | 870.00 | 516,800 | 0 |
| 02-Aug-2023 | 900.00 | 915.00 | 860.00 | 875.00 | 1,506,000 | 0 |
| 01-Aug-2023 | 855.00 | 915.00 | 855.00 | 900.00 | 4,517,600 | 0 |
| 31-Jul-2023 | 835.00 | 865.00 | 830.00 | 850.00 | 820,600 | 0 |
| 28-Jul-2023 | 840.00 | 845.00 | 830.00 | 835.00 | 136,300 | 0 |
| 27-Jul-2023 | 845.00 | 850.00 | 830.00 | 840.00 | 391,000 | 0 |
| 26-Jul-2023 | 845.00 | 855.00 | 845.00 | 845.00 | 640,500 | 0 |
| 25-Jul-2023 | 845.00 | 855.00 | 840.00 | 840.00 | 312,200 | 0 |
| 24-Jul-2023 | 835.00 | 850.00 | 830.00 | 845.00 | 326,000 | 0 |
| 21-Jul-2023 | 850.00 | 855.00 | 840.00 | 840.00 | 278,000 | 0 |
| 20-Jul-2023 | 845.00 | 860.00 | 845.00 | 845.00 | 395,600 | 0 |
| 18-Jul-2023 | 855.00 | 860.00 | 840.00 | 850.00 | 377,200 | 0 |
| 17-Jul-2023 | 860.00 | 860.00 | 845.00 | 845.00 | 465,600 | 0 |
| 14-Jul-2023 | 845.00 | 855.00 | 835.00 | 855.00 | 772,600 | 0 |
| 13-Jul-2023 | 830.00 | 845.00 | 825.00 | 845.00 | 454,400 | 0 |
| 12-Jul-2023 | 860.00 | 880.00 | 810.00 | 825.00 | 2,639,200 | 0 |
| 11-Jul-2023 | 860.00 | 895.00 | 840.00 | 860.00 | 2,527,400 | 0 |
| 10-Jul-2023 | 850.00 | 875.00 | 845.00 | 860.00 | 1,044,000 | 0 |
| 07-Jul-2023 | 855.00 | 865.00 | 840.00 | 850.00 | 385,600 | 0 |
| 06-Jul-2023 | 845.00 | 865.00 | 835.00 | 855.00 | 486,900 | 0 |
| 05-Jul-2023 | 845.00 | 870.00 | 830.00 | 845.00 | 1,340,900 | 0 |
| 04-Jul-2023 | 790.00 | 900.00 | 790.00 | 845.00 | 2,381,800 | 0 |
| 03-Jul-2023 | 785.00 | 800.00 | 785.00 | 790.00 | 238,800 | 0 |
| 27-Jun-2023 | 780.00 | 800.00 | 780.00 | 780.00 | 466,300 | 0 |
| 26-Jun-2023 | 790.00 | 790.00 | 775.00 | 780.00 | 468,400 | 0 |
| 23-Jun-2023 | 795.00 | 800.00 | 780.00 | 785.00 | 485,500 | 0 |
| 22-Jun-2023 | 815.00 | 830.00 | 795.00 | 795.00 | 992,500 | 0 |
| 21-Jun-2023 | 825.00 | 840.00 | 810.00 | 815.00 | 679,300 | 0 |
| 20-Jun-2023 | 770.00 | 890.00 | 765.00 | 825.00 | 4,962,700 | 0 |
| 19-Jun-2023 | 780.00 | 790.00 | 765.00 | 770.00 | 406,000 | 0 |
| 16-Jun-2023 | 780.00 | 795.00 | 770.00 | 775.00 | 446,900 | 0 |
| 15-Jun-2023 | 780.00 | 780.00 | 765.00 | 775.00 | 268,700 | 0 |
| 14-Jun-2023 | 790.00 | 790.00 | 775.00 | 780.00 | 435,100 | 0 |
| 13-Jun-2023 | 785.00 | 825.00 | 770.00 | 785.00 | 1,159,500 | 0 |
| 12-Jun-2023 | 785.00 | 800.00 | 770.00 | 785.00 | 1,067,900 | 0 |
| 09-Jun-2023 | 790.00 | 795.00 | 760.00 | 785.00 | 516,500 | 0 |
| 08-Jun-2023 | 795.00 | 805.00 | 780.00 | 790.00 | 757,400 | 0 |
| 07-Jun-2023 | 730.00 | 830.00 | 730.00 | 795.00 | 3,323,500 | 0 |
| 06-Jun-2023 | 715.00 | 745.00 | 700.00 | 725.00 | 780,100 | 0 |
| 05-Jun-2023 | 715.00 | 725.00 | 695.00 | 715.00 | 550,800 | 0 |
| 31-May-2023 | 710.00 | 725.00 | 705.00 | 715.00 | 403,700 | 0 |
| 30-May-2023 | 715.00 | 720.00 | 710.00 | 715.00 | 258,900 | 0 |
| 29-May-2023 | 715.00 | 735.00 | 710.00 | 715.00 | 390,900 | 0 |
| 26-May-2023 | 735.00 | 735.00 | 710.00 | 715.00 | 566,200 | 0 |
| 25-May-2023 | 735.00 | 755.00 | 725.00 | 725.00 | 1,022,000 | 0 |
| 24-May-2023 | 770.00 | 770.00 | 730.00 | 730.00 | 1,906,000 | 0 |
| 23-May-2023 | 755.00 | 785.00 | 750.00 | 755.00 | 1,739,600 | 0 |
| 22-May-2023 | 795.00 | 795.00 | 755.00 | 755.00 | 1,006,600 | 0 |
| 19-May-2023 | 820.00 | 825.00 | 790.00 | 795.00 | 782,400 | 0 |
| 17-May-2023 | 845.00 | 850.00 | 810.00 | 820.00 | 661,100 | 0 |
| 16-May-2023 | 855.00 | 875.00 | 835.00 | 845.00 | 549,600 | 0 |
| 15-May-2023 | 840.00 | 860.00 | 840.00 | 855.00 | 929,400 | 0 |
| 12-May-2023 | 855.00 | 860.00 | 840.00 | 840.00 | 580,100 | 0 |
| 11-May-2023 | 855.00 | 860.00 | 850.00 | 855.00 | 143,500 | 0 |
| 10-May-2023 | 850.00 | 860.00 | 845.00 | 855.00 | 525,500 | 0 |
| 09-May-2023 | 850.00 | 860.00 | 845.00 | 850.00 | 851,900 | 0 |
| 08-May-2023 | 865.00 | 885.00 | 850.00 | 850.00 | 1,024,200 | 0 |
| 05-May-2023 | 880.00 | 890.00 | 860.00 | 865.00 | 1,012,400 | 0 |
| 04-May-2023 | 880.00 | 905.00 | 880.00 | 880.00 | 706,600 | 0 |
| 03-May-2023 | 895.00 | 915.00 | 880.00 | 890.00 | 967,400 | 0 |
| 02-May-2023 | 900.00 | 905.00 | 890.00 | 890.00 | 559,000 | 0 |
| 28-Apr-2023 | 895.00 | 905.00 | 890.00 | 895.00 | 349,100 | 0 |
| 27-Apr-2023 | 910.00 | 915.00 | 895.00 | 895.00 | 819,600 | 0 |
| 26-Apr-2023 | 905.00 | 910.00 | 895.00 | 905.00 | 339,800 | 0 |
| 18-Apr-2023 | 930.00 | 930.00 | 895.00 | 905.00 | 760,800 | 0 |
| 17-Apr-2023 | 900.00 | 950.00 | 900.00 | 920.00 | 759,600 | 0 |
| 14-Apr-2023 | 910.00 | 910.00 | 900.00 | 900.00 | 279,800 | 0 |
| 13-Apr-2023 | 905.00 | 910.00 | 900.00 | 905.00 | 934,300 | 0 |
| 12-Apr-2023 | 905.00 | 905.00 | 900.00 | 900.00 | 156,100 | 0 |
| 11-Apr-2023 | 905.00 | 905.00 | 895.00 | 905.00 | 396,900 | 0 |
| 10-Apr-2023 | 910.00 | 920.00 | 900.00 | 900.00 | 412,800 | 0 |
| 06-Apr-2023 | 910.00 | 925.00 | 910.00 | 910.00 | 928,300 | 0 |
| 05-Apr-2023 | 920.00 | 920.00 | 910.00 | 910.00 | 329,600 | 0 |
| 04-Apr-2023 | 915.00 | 925.00 | 910.00 | 920.00 | 224,300 | 0 |
| 03-Apr-2023 | 925.00 | 935.00 | 910.00 | 915.00 | 676,200 | 0 |
| 31-Mar-2023 | 930.00 | 940.00 | 905.00 | 925.00 | 333,700 | 0 |
| 30-Mar-2023 | 1,000.00 | 1,000.00 | 915.00 | 930.00 | 734,700 | 0 |
| 29-Mar-2023 | 915.00 | 930.00 | 910.00 | 915.00 | 731,600 | 0 |
| 28-Mar-2023 | 930.00 | 930.00 | 915.00 | 915.00 | 1,330,700 | 0 |
| 27-Mar-2023 | 930.00 | 940.00 | 920.00 | 930.00 | 741,100 | 0 |
| 24-Mar-2023 | 935.00 | 950.00 | 930.00 | 930.00 | 937,000 | 0 |
| 21-Mar-2023 | 950.00 | 955.00 | 935.00 | 935.00 | 1,830,700 | 0 |
| 20-Mar-2023 | 990.00 | 1,000.00 | 940.00 | 950.00 | 4,631,600 | 0 |
| 17-Mar-2023 | 975.00 | 1,000.00 | 950.00 | 980.00 | 372,900 | 0 |