| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 386.00 | 390.00 | 384.00 | 390.00 | 11,700 | 0 |
| 25-Aug-2023 | 388.00 | 388.00 | 382.00 | 386.00 | 37,200 | 0 |
| 24-Aug-2023 | 388.00 | 390.00 | 386.00 | 388.00 | 89,500 | 0 |
| 23-Aug-2023 | 392.00 | 392.00 | 386.00 | 386.00 | 382,000 | 0 |
| 22-Aug-2023 | 392.00 | 392.00 | 388.00 | 392.00 | 25,600 | 0 |
| 21-Aug-2023 | 392.00 | 394.00 | 388.00 | 392.00 | 149,400 | 0 |
| 18-Aug-2023 | 390.00 | 394.00 | 388.00 | 390.00 | 97,800 | 0 |
| 16-Aug-2023 | 390.00 | 394.00 | 390.00 | 390.00 | 19,900 | 0 |
| 15-Aug-2023 | 390.00 | 394.00 | 390.00 | 390.00 | 56,600 | 0 |
| 14-Aug-2023 | 394.00 | 398.00 | 384.00 | 390.00 | 193,500 | 0 |
| 11-Aug-2023 | 398.00 | 400.00 | 394.00 | 394.00 | 61,900 | 0 |
| 10-Aug-2023 | 394.00 | 402.00 | 394.00 | 398.00 | 72,500 | 0 |
| 09-Aug-2023 | 396.00 | 400.00 | 394.00 | 396.00 | 41,000 | 0 |
| 08-Aug-2023 | 394.00 | 400.00 | 392.00 | 396.00 | 28,500 | 0 |
| 07-Aug-2023 | 402.00 | 402.00 | 390.00 | 394.00 | 96,600 | 0 |
| 04-Aug-2023 | 396.00 | 406.00 | 396.00 | 402.00 | 214,500 | 0 |
| 03-Aug-2023 | 416.00 | 418.00 | 382.00 | 396.00 | 568,000 | 0 |
| 02-Aug-2023 | 406.00 | 412.00 | 402.00 | 402.00 | 40,700 | 0 |
| 01-Aug-2023 | 416.00 | 416.00 | 402.00 | 404.00 | 210,700 | 0 |
| 31-Jul-2023 | 418.00 | 418.00 | 408.00 | 416.00 | 120,400 | 0 |
| 28-Jul-2023 | 418.00 | 418.00 | 412.00 | 416.00 | 39,900 | 0 |
| 27-Jul-2023 | 418.00 | 420.00 | 416.00 | 416.00 | 219,600 | 0 |
| 26-Jul-2023 | 420.00 | 438.00 | 418.00 | 418.00 | 203,200 | 0 |
| 25-Jul-2023 | 418.00 | 422.00 | 414.00 | 416.00 | 161,500 | 0 |
| 24-Jul-2023 | 416.00 | 420.00 | 416.00 | 420.00 | 428,800 | 0 |
| 21-Jul-2023 | 430.00 | 430.00 | 408.00 | 412.00 | 372,000 | 0 |
| 20-Jul-2023 | 424.00 | 428.00 | 418.00 | 426.00 | 70,600 | 0 |
| 18-Jul-2023 | 424.00 | 424.00 | 406.00 | 424.00 | 266,400 | 0 |
| 17-Jul-2023 | 420.00 | 426.00 | 420.00 | 424.00 | 677,600 | 0 |
| 14-Jul-2023 | 426.00 | 430.00 | 422.00 | 426.00 | 130,200 | 0 |
| 13-Jul-2023 | 426.00 | 426.00 | 420.00 | 426.00 | 79,200 | 0 |
| 12-Jul-2023 | 430.00 | 432.00 | 424.00 | 424.00 | 124,200 | 0 |
| 11-Jul-2023 | 426.00 | 430.00 | 420.00 | 430.00 | 166,800 | 0 |
| 10-Jul-2023 | 420.00 | 436.00 | 418.00 | 428.00 | 998,800 | 0 |
| 07-Jul-2023 | 414.00 | 418.00 | 414.00 | 418.00 | 464,400 | 0 |
| 06-Jul-2023 | 410.00 | 420.00 | 410.00 | 414.00 | 191,500 | 0 |
| 05-Jul-2023 | 404.00 | 416.00 | 402.00 | 412.00 | 616,900 | 0 |
| 04-Jul-2023 | 406.00 | 414.00 | 398.00 | 406.00 | 145,900 | 0 |
| 03-Jul-2023 | 400.00 | 406.00 | 394.00 | 406.00 | 124,100 | 0 |
| 27-Jun-2023 | 396.00 | 400.00 | 392.00 | 400.00 | 56,800 | 0 |
| 26-Jun-2023 | 400.00 | 404.00 | 396.00 | 396.00 | 11,100 | 0 |
| 23-Jun-2023 | 398.00 | 406.00 | 394.00 | 400.00 | 67,300 | 0 |
| 22-Jun-2023 | 396.00 | 400.00 | 394.00 | 400.00 | 61,200 | 0 |
| 21-Jun-2023 | 392.00 | 396.00 | 390.00 | 396.00 | 31,300 | 0 |
| 20-Jun-2023 | 400.00 | 400.00 | 388.00 | 390.00 | 58,300 | 0 |
| 19-Jun-2023 | 388.00 | 402.00 | 382.00 | 386.00 | 96,200 | 0 |
| 16-Jun-2023 | 386.00 | 390.00 | 384.00 | 388.00 | 10,200 | 0 |
| 15-Jun-2023 | 384.00 | 390.00 | 382.00 | 386.00 | 16,100 | 0 |
| 14-Jun-2023 | 384.00 | 390.00 | 384.00 | 384.00 | 12,600 | 0 |
| 13-Jun-2023 | 382.00 | 396.00 | 382.00 | 384.00 | 19,200 | 0 |
| 12-Jun-2023 | 380.00 | 386.00 | 380.00 | 380.00 | 13,800 | 0 |
| 09-Jun-2023 | 390.00 | 390.00 | 380.00 | 380.00 | 137,900 | 0 |
| 08-Jun-2023 | 396.00 | 396.00 | 384.00 | 390.00 | 58,700 | 0 |
| 07-Jun-2023 | 408.00 | 408.00 | 398.00 | 404.00 | 99,900 | 0 |
| 06-Jun-2023 | 400.00 | 408.00 | 396.00 | 406.00 | 138,200 | 0 |
| 05-Jun-2023 | 398.00 | 410.00 | 396.00 | 400.00 | 57,600 | 0 |
| 31-May-2023 | 404.00 | 406.00 | 398.00 | 398.00 | 418,200 | 0 |
| 30-May-2023 | 404.00 | 408.00 | 400.00 | 404.00 | 24,000 | 0 |
| 29-May-2023 | 416.00 | 420.00 | 404.00 | 404.00 | 55,100 | 0 |
| 26-May-2023 | 404.00 | 416.00 | 402.00 | 410.00 | 99,800 | 0 |
| 25-May-2023 | 402.00 | 420.00 | 402.00 | 402.00 | 149,200 | 0 |
| 24-May-2023 | 410.00 | 410.00 | 402.00 | 402.00 | 75,600 | 0 |
| 23-May-2023 | 406.00 | 406.00 | 404.00 | 404.00 | 108,700 | 0 |
| 22-May-2023 | 410.00 | 416.00 | 404.00 | 404.00 | 20,000 | 0 |
| 19-May-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 77,000 | 0 |
| 17-May-2023 | 410.00 | 410.00 | 406.00 | 406.00 | 89,600 | 0 |
| 16-May-2023 | 408.00 | 410.00 | 406.00 | 410.00 | 50,500 | 0 |
| 15-May-2023 | 410.00 | 416.00 | 404.00 | 408.00 | 189,100 | 0 |
| 12-May-2023 | 402.00 | 410.00 | 402.00 | 410.00 | 30,000 | 0 |
| 11-May-2023 | 408.00 | 408.00 | 406.00 | 408.00 | 18,100 | 0 |
| 10-May-2023 | 404.00 | 416.00 | 402.00 | 408.00 | 111,200 | 0 |
| 09-May-2023 | 404.00 | 414.00 | 404.00 | 408.00 | 62,300 | 0 |
| 08-May-2023 | 410.00 | 420.00 | 400.00 | 404.00 | 191,600 | 0 |
| 05-May-2023 | 412.00 | 412.00 | 406.00 | 410.00 | 190,700 | 0 |
| 04-May-2023 | 410.00 | 414.00 | 408.00 | 408.00 | 81,200 | 0 |
| 03-May-2023 | 410.00 | 442.00 | 406.00 | 410.00 | 1,030,200 | 0 |
| 02-May-2023 | 400.00 | 418.00 | 398.00 | 410.00 | 203,800 | 0 |
| 28-Apr-2023 | 402.00 | 408.00 | 400.00 | 404.00 | 10,800 | 0 |
| 27-Apr-2023 | 408.00 | 408.00 | 394.00 | 402.00 | 195,800 | 0 |
| 26-Apr-2023 | 406.00 | 420.00 | 388.00 | 408.00 | 576,400 | 0 |
| 18-Apr-2023 | 396.00 | 408.00 | 390.00 | 402.00 | 101,800 | 0 |
| 17-Apr-2023 | 398.00 | 400.00 | 386.00 | 400.00 | 54,000 | 0 |
| 14-Apr-2023 | 398.00 | 406.00 | 394.00 | 400.00 | 125,500 | 0 |
| 13-Apr-2023 | 388.00 | 402.00 | 386.00 | 400.00 | 312,500 | 0 |
| 12-Apr-2023 | 378.00 | 408.00 | 378.00 | 402.00 | 555,700 | 0 |
| 11-Apr-2023 | 378.00 | 382.00 | 378.00 | 380.00 | 46,800 | 0 |
| 10-Apr-2023 | 380.00 | 384.00 | 378.00 | 378.00 | 23,300 | 0 |
| 06-Apr-2023 | 378.00 | 386.00 | 376.00 | 380.00 | 79,800 | 0 |
| 05-Apr-2023 | 378.00 | 384.00 | 376.00 | 378.00 | 127,500 | 0 |
| 04-Apr-2023 | 380.00 | 382.00 | 376.00 | 378.00 | 25,600 | 0 |
| 03-Apr-2023 | 378.00 | 380.00 | 374.00 | 380.00 | 62,000 | 0 |
| 31-Mar-2023 | 380.00 | 382.00 | 374.00 | 378.00 | 27,900 | 0 |
| 30-Mar-2023 | 376.00 | 378.00 | 376.00 | 378.00 | 16,600 | 0 |
| 29-Mar-2023 | 374.00 | 376.00 | 374.00 | 376.00 | 26,100 | 0 |
| 28-Mar-2023 | 374.00 | 376.00 | 368.00 | 374.00 | 18,900 | 0 |
| 27-Mar-2023 | 368.00 | 374.00 | 368.00 | 374.00 | 10,500 | 0 |
| 24-Mar-2023 | 368.00 | 376.00 | 364.00 | 370.00 | 32,800 | 0 |
| 21-Mar-2023 | 364.00 | 372.00 | 348.00 | 366.00 | 90,400 | 0 |
| 20-Mar-2023 | 372.00 | 374.00 | 360.00 | 364.00 | 19,600 | 0 |
| 17-Mar-2023 | 348.00 | 376.00 | 344.00 | 374.00 | 146,200 | 0 |