| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 386.00 | 386.00 | 380.00 | 386.00 | 149,700 | 0 |
| 25-Aug-2023 | 384.00 | 386.00 | 380.00 | 386.00 | 290,100 | 0 |
| 24-Aug-2023 | 384.00 | 386.00 | 384.00 | 386.00 | 24,500 | 0 |
| 23-Aug-2023 | 386.00 | 386.00 | 380.00 | 386.00 | 142,000 | 0 |
| 22-Aug-2023 | 388.00 | 388.00 | 384.00 | 388.00 | 37,400 | 0 |
| 21-Aug-2023 | 384.00 | 390.00 | 382.00 | 388.00 | 77,700 | 0 |
| 18-Aug-2023 | 386.00 | 388.00 | 384.00 | 388.00 | 15,100 | 0 |
| 16-Aug-2023 | 390.00 | 390.00 | 384.00 | 388.00 | 28,500 | 0 |
| 15-Aug-2023 | 390.00 | 390.00 | 386.00 | 390.00 | 80,300 | 0 |
| 14-Aug-2023 | 388.00 | 390.00 | 380.00 | 390.00 | 98,300 | 0 |
| 11-Aug-2023 | 380.00 | 388.00 | 380.00 | 388.00 | 95,500 | 0 |
| 10-Aug-2023 | 388.00 | 390.00 | 384.00 | 388.00 | 36,000 | 0 |
| 09-Aug-2023 | 388.00 | 388.00 | 384.00 | 386.00 | 121,100 | 0 |
| 08-Aug-2023 | 384.00 | 390.00 | 384.00 | 388.00 | 143,500 | 0 |
| 07-Aug-2023 | 382.00 | 386.00 | 378.00 | 384.00 | 132,100 | 0 |
| 04-Aug-2023 | 384.00 | 386.00 | 380.00 | 382.00 | 42,300 | 0 |
| 03-Aug-2023 | 384.00 | 390.00 | 380.00 | 382.00 | 695,600 | 0 |
| 02-Aug-2023 | 390.00 | 390.00 | 382.00 | 384.00 | 35,600 | 0 |
| 01-Aug-2023 | 382.00 | 386.00 | 380.00 | 386.00 | 876,500 | 0 |
| 31-Jul-2023 | 388.00 | 390.00 | 380.00 | 382.00 | 110,200 | 0 |
| 28-Jul-2023 | 382.00 | 390.00 | 382.00 | 386.00 | 119,300 | 0 |
| 27-Jul-2023 | 384.00 | 392.00 | 380.00 | 384.00 | 2,402,800 | 0 |
| 26-Jul-2023 | 384.00 | 386.00 | 382.00 | 382.00 | 100,000 | 0 |
| 25-Jul-2023 | 380.00 | 386.00 | 380.00 | 384.00 | 26,700 | 0 |
| 24-Jul-2023 | 388.00 | 388.00 | 378.00 | 380.00 | 601,300 | 0 |
| 21-Jul-2023 | 392.00 | 394.00 | 382.00 | 388.00 | 243,100 | 0 |
| 20-Jul-2023 | 398.00 | 398.00 | 390.00 | 390.00 | 52,200 | 0 |
| 18-Jul-2023 | 388.00 | 396.00 | 388.00 | 394.00 | 28,100 | 0 |
| 17-Jul-2023 | 386.00 | 394.00 | 386.00 | 392.00 | 51,800 | 0 |
| 14-Jul-2023 | 388.00 | 390.00 | 384.00 | 386.00 | 276,000 | 0 |
| 13-Jul-2023 | 388.00 | 422.00 | 380.00 | 384.00 | 704,000 | 0 |
| 12-Jul-2023 | 380.00 | 388.00 | 380.00 | 388.00 | 196,800 | 0 |
| 11-Jul-2023 | 384.00 | 390.00 | 384.00 | 384.00 | 144,700 | 0 |
| 10-Jul-2023 | 386.00 | 390.00 | 382.00 | 386.00 | 167,500 | 0 |
| 07-Jul-2023 | 382.00 | 386.00 | 382.00 | 386.00 | 18,100 | 0 |
| 06-Jul-2023 | 388.00 | 388.00 | 382.00 | 388.00 | 80,200 | 0 |
| 05-Jul-2023 | 390.00 | 390.00 | 382.00 | 384.00 | 7,100 | 0 |
| 04-Jul-2023 | 392.00 | 394.00 | 386.00 | 388.00 | 71,900 | 0 |
| 03-Jul-2023 | 430.00 | 430.00 | 380.00 | 388.00 | 191,400 | 0 |
| 27-Jun-2023 | 370.00 | 430.00 | 362.00 | 430.00 | 992,100 | 0 |
| 26-Jun-2023 | 370.00 | 372.00 | 370.00 | 372.00 | 32,200 | 0 |
| 23-Jun-2023 | 364.00 | 370.00 | 362.00 | 370.00 | 57,900 | 0 |
| 22-Jun-2023 | 368.00 | 370.00 | 364.00 | 364.00 | 27,700 | 0 |
| 21-Jun-2023 | 368.00 | 368.00 | 364.00 | 368.00 | 51,400 | 0 |
| 20-Jun-2023 | 374.00 | 374.00 | 360.00 | 368.00 | 55,100 | 0 |
| 19-Jun-2023 | 372.00 | 378.00 | 370.00 | 374.00 | 158,800 | 0 |
| 16-Jun-2023 | 374.00 | 374.00 | 368.00 | 370.00 | 15,600 | 0 |
| 15-Jun-2023 | 372.00 | 374.00 | 370.00 | 372.00 | 23,800 | 0 |
| 14-Jun-2023 | 372.00 | 376.00 | 370.00 | 372.00 | 48,600 | 0 |
| 13-Jun-2023 | 366.00 | 372.00 | 366.00 | 370.00 | 9,900 | 0 |
| 12-Jun-2023 | 372.00 | 378.00 | 354.00 | 366.00 | 120,500 | 0 |
| 09-Jun-2023 | 374.00 | 378.00 | 370.00 | 370.00 | 72,900 | 0 |
| 08-Jun-2023 | 366.00 | 380.00 | 366.00 | 374.00 | 42,200 | 0 |
| 07-Jun-2023 | 366.00 | 370.00 | 364.00 | 364.00 | 14,100 | 0 |
| 06-Jun-2023 | 362.00 | 368.00 | 342.00 | 366.00 | 70,700 | 0 |
| 05-Jun-2023 | 362.00 | 370.00 | 362.00 | 362.00 | 18,800 | 0 |
| 31-May-2023 | 368.00 | 368.00 | 362.00 | 362.00 | 5,100 | 0 |
| 30-May-2023 | 362.00 | 368.00 | 360.00 | 362.00 | 15,500 | 0 |
| 29-May-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 55,900 | 0 |
| 26-May-2023 | 366.00 | 366.00 | 354.00 | 358.00 | 98,000 | 0 |
| 25-May-2023 | 364.00 | 364.00 | 358.00 | 360.00 | 71,500 | 0 |
| 24-May-2023 | 370.00 | 370.00 | 364.00 | 368.00 | 35,500 | 0 |
| 23-May-2023 | 374.00 | 376.00 | 364.00 | 368.00 | 10,300 | 0 |
| 22-May-2023 | 378.00 | 378.00 | 368.00 | 370.00 | 3,800 | 0 |
| 19-May-2023 | 370.00 | 370.00 | 366.00 | 366.00 | 37,200 | 0 |
| 17-May-2023 | 368.00 | 372.00 | 368.00 | 368.00 | 28,800 | 0 |
| 16-May-2023 | 374.00 | 376.00 | 366.00 | 366.00 | 61,200 | 0 |
| 15-May-2023 | 366.00 | 378.00 | 366.00 | 374.00 | 146,200 | 0 |
| 12-May-2023 | 376.00 | 376.00 | 370.00 | 372.00 | 7,800 | 0 |
| 11-May-2023 | 374.00 | 374.00 | 372.00 | 374.00 | 5,500 | 0 |
| 10-May-2023 | 372.00 | 374.00 | 370.00 | 374.00 | 31,500 | 0 |
| 09-May-2023 | 372.00 | 380.00 | 366.00 | 370.00 | 54,300 | 0 |
| 08-May-2023 | 364.00 | 370.00 | 364.00 | 364.00 | 134,300 | 0 |
| 05-May-2023 | 366.00 | 366.00 | 364.00 | 364.00 | 22,300 | 0 |
| 04-May-2023 | 364.00 | 368.00 | 364.00 | 366.00 | 41,600 | 0 |
| 03-May-2023 | 368.00 | 372.00 | 364.00 | 370.00 | 16,500 | 0 |
| 02-May-2023 | 376.00 | 376.00 | 366.00 | 368.00 | 125,600 | 0 |
| 28-Apr-2023 | 376.00 | 376.00 | 370.00 | 376.00 | 31,300 | 0 |
| 27-Apr-2023 | 370.00 | 378.00 | 370.00 | 372.00 | 12,500 | 0 |
| 26-Apr-2023 | 372.00 | 380.00 | 370.00 | 378.00 | 32,400 | 0 |
| 18-Apr-2023 | 364.00 | 380.00 | 362.00 | 372.00 | 34,100 | 0 |
| 17-Apr-2023 | 370.00 | 370.00 | 362.00 | 366.00 | 39,800 | 0 |
| 14-Apr-2023 | 362.00 | 372.00 | 362.00 | 370.00 | 20,900 | 0 |
| 13-Apr-2023 | 372.00 | 374.00 | 370.00 | 372.00 | 8,700 | 0 |
| 12-Apr-2023 | 374.00 | 376.00 | 372.00 | 372.00 | 20,200 | 0 |
| 11-Apr-2023 | 372.00 | 374.00 | 368.00 | 374.00 | 6,100 | 0 |
| 10-Apr-2023 | 374.00 | 374.00 | 366.00 | 372.00 | 48,600 | 0 |
| 06-Apr-2023 | 370.00 | 374.00 | 370.00 | 374.00 | 8,400 | 0 |
| 05-Apr-2023 | 374.00 | 374.00 | 364.00 | 370.00 | 6,500 | 0 |
| 04-Apr-2023 | 368.00 | 376.00 | 364.00 | 374.00 | 25,600 | 0 |
| 03-Apr-2023 | 382.00 | 382.00 | 372.00 | 372.00 | 72,000 | 0 |
| 31-Mar-2023 | 366.00 | 386.00 | 362.00 | 386.00 | 243,000 | 0 |
| 30-Mar-2023 | 368.00 | 368.00 | 362.00 | 368.00 | 180,600 | 0 |
| 29-Mar-2023 | 372.00 | 376.00 | 368.00 | 368.00 | 29,700 | 0 |
| 28-Mar-2023 | 380.00 | 380.00 | 370.00 | 372.00 | 12,300 | 0 |
| 27-Mar-2023 | 380.00 | 380.00 | 372.00 | 380.00 | 31,900 | 0 |
| 24-Mar-2023 | 366.00 | 384.00 | 366.00 | 380.00 | 11,600 | 0 |
| 21-Mar-2023 | 366.00 | 368.00 | 358.00 | 366.00 | 82,400 | 0 |
| 20-Mar-2023 | 368.00 | 372.00 | 368.00 | 370.00 | 3,300 | 0 |
| 17-Mar-2023 | 368.00 | 378.00 | 366.00 | 368.00 | 6,000 | 0 |