| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 770.00 | 770.00 | 750.00 | 760.00 | 3,616,200 | 0 |
| 25-Aug-2023 | 780.00 | 785.00 | 755.00 | 770.00 | 1,600,500 | 0 |
| 24-Aug-2023 | 775.00 | 775.00 | 760.00 | 775.00 | 5,669,900 | 0 |
| 23-Aug-2023 | 770.00 | 780.00 | 765.00 | 775.00 | 1,680,000 | 0 |
| 22-Aug-2023 | 780.00 | 790.00 | 770.00 | 780.00 | 1,926,800 | 0 |
| 21-Aug-2023 | 780.00 | 790.00 | 770.00 | 780.00 | 1,801,900 | 0 |
| 18-Aug-2023 | 780.00 | 790.00 | 770.00 | 780.00 | 1,337,900 | 0 |
| 16-Aug-2023 | 790.00 | 795.00 | 775.00 | 780.00 | 3,625,000 | 0 |
| 15-Aug-2023 | 790.00 | 795.00 | 775.00 | 790.00 | 796,200 | 0 |
| 14-Aug-2023 | 795.00 | 800.00 | 765.00 | 780.00 | 4,071,700 | 0 |
| 11-Aug-2023 | 765.00 | 795.00 | 760.00 | 795.00 | 5,027,000 | 0 |
| 10-Aug-2023 | 800.00 | 800.00 | 750.00 | 770.00 | 15,211,400 | 0 |
| 09-Aug-2023 | 815.00 | 825.00 | 785.00 | 800.00 | 9,058,000 | 0 |
| 08-Aug-2023 | 825.00 | 830.00 | 810.00 | 815.00 | 2,604,400 | 0 |
| 07-Aug-2023 | 830.00 | 840.00 | 815.00 | 825.00 | 3,781,800 | 0 |
| 04-Aug-2023 | 840.00 | 840.00 | 815.00 | 830.00 | 1,011,800 | 0 |
| 03-Aug-2023 | 835.00 | 845.00 | 800.00 | 835.00 | 9,359,900 | 0 |
| 02-Aug-2023 | 810.00 | 845.00 | 810.00 | 835.00 | 3,989,800 | 0 |
| 01-Aug-2023 | 845.00 | 855.00 | 805.00 | 810.00 | 7,843,300 | 0 |
| 31-Jul-2023 | 830.00 | 850.00 | 800.00 | 845.00 | 6,802,700 | 0 |
| 28-Jul-2023 | 900.00 | 900.00 | 830.00 | 830.00 | 15,083,500 | 0 |
| 27-Jul-2023 | 925.00 | 930.00 | 880.00 | 900.00 | 9,892,400 | 0 |
| 26-Jul-2023 | 925.00 | 930.00 | 920.00 | 925.00 | 442,900 | 0 |
| 25-Jul-2023 | 925.00 | 940.00 | 915.00 | 925.00 | 412,800 | 0 |
| 24-Jul-2023 | 925.00 | 930.00 | 915.00 | 925.00 | 2,132,500 | 0 |
| 21-Jul-2023 | 925.00 | 945.00 | 920.00 | 925.00 | 8,764,500 | 0 |
| 20-Jul-2023 | 910.00 | 945.00 | 905.00 | 920.00 | 16,864,300 | 0 |
| 18-Jul-2023 | 910.00 | 910.00 | 900.00 | 910.00 | 1,472,600 | 0 |
| 17-Jul-2023 | 910.00 | 915.00 | 900.00 | 905.00 | 1,480,700 | 0 |
| 14-Jul-2023 | 915.00 | 920.00 | 905.00 | 905.00 | 5,478,200 | 0 |
| 13-Jul-2023 | 920.00 | 935.00 | 910.00 | 915.00 | 4,141,600 | 0 |
| 12-Jul-2023 | 925.00 | 925.00 | 915.00 | 920.00 | 664,800 | 0 |
| 11-Jul-2023 | 920.00 | 955.00 | 920.00 | 925.00 | 5,703,700 | 0 |
| 10-Jul-2023 | 910.00 | 925.00 | 905.00 | 920.00 | 1,169,300 | 0 |
| 07-Jul-2023 | 910.00 | 930.00 | 900.00 | 910.00 | 1,858,600 | 0 |
| 06-Jul-2023 | 910.00 | 915.00 | 905.00 | 910.00 | 2,000,000 | 0 |
| 05-Jul-2023 | 900.00 | 950.00 | 895.00 | 910.00 | 15,435,700 | 0 |
| 04-Jul-2023 | 890.00 | 900.00 | 890.00 | 895.00 | 7,774,700 | 0 |
| 03-Jul-2023 | 885.00 | 890.00 | 880.00 | 890.00 | 1,107,100 | 0 |
| 27-Jun-2023 | 880.00 | 905.00 | 875.00 | 885.00 | 13,332,600 | 0 |
| 26-Jun-2023 | 880.00 | 890.00 | 870.00 | 880.00 | 3,002,500 | 0 |
| 23-Jun-2023 | 890.00 | 890.00 | 875.00 | 880.00 | 1,370,600 | 0 |
| 22-Jun-2023 | 890.00 | 895.00 | 885.00 | 890.00 | 1,121,200 | 0 |
| 21-Jun-2023 | 890.00 | 900.00 | 875.00 | 890.00 | 9,247,700 | 0 |
| 20-Jun-2023 | 890.00 | 890.00 | 880.00 | 890.00 | 720,600 | 0 |
| 19-Jun-2023 | 885.00 | 895.00 | 885.00 | 890.00 | 410,900 | 0 |
| 16-Jun-2023 | 895.00 | 895.00 | 885.00 | 885.00 | 787,100 | 0 |
| 15-Jun-2023 | 895.00 | 900.00 | 890.00 | 895.00 | 507,400 | 0 |
| 14-Jun-2023 | 880.00 | 900.00 | 880.00 | 895.00 | 975,400 | 0 |
| 13-Jun-2023 | 900.00 | 900.00 | 880.00 | 880.00 | 2,104,700 | 0 |
| 12-Jun-2023 | 895.00 | 905.00 | 890.00 | 900.00 | 1,175,400 | 0 |
| 09-Jun-2023 | 895.00 | 900.00 | 885.00 | 900.00 | 1,319,500 | 0 |
| 08-Jun-2023 | 900.00 | 905.00 | 890.00 | 895.00 | 1,147,900 | 0 |
| 07-Jun-2023 | 910.00 | 910.00 | 890.00 | 900.00 | 2,431,500 | 0 |
| 06-Jun-2023 | 910.00 | 910.00 | 885.00 | 910.00 | 1,219,800 | 0 |
| 05-Jun-2023 | 900.00 | 915.00 | 885.00 | 905.00 | 3,627,500 | 0 |
| 31-May-2023 | 900.00 | 910.00 | 890.00 | 900.00 | 1,647,800 | 0 |
| 30-May-2023 | 925.00 | 925.00 | 890.00 | 900.00 | 5,376,000 | 0 |
| 29-May-2023 | 915.00 | 925.00 | 915.00 | 925.00 | 496,300 | 0 |
| 26-May-2023 | 920.00 | 930.00 | 910.00 | 915.00 | 594,800 | 0 |
| 25-May-2023 | 940.00 | 940.00 | 910.00 | 920.00 | 1,901,700 | 0 |
| 24-May-2023 | 925.00 | 940.00 | 910.00 | 940.00 | 0 | 0 |
| 23-May-2023 | 955.00 | 965.00 | 925.00 | 930.00 | 3,720,300 | 0 |
| 22-May-2023 | 920.00 | 955.00 | 920.00 | 950.00 | 16,421,500 | 0 |
| 19-May-2023 | 910.00 | 935.00 | 900.00 | 925.00 | 6,824,000 | 0 |
| 17-May-2023 | 900.00 | 920.00 | 900.00 | 910.00 | 1,851,100 | 0 |
| 16-May-2023 | 910.00 | 915.00 | 895.00 | 900.00 | 1,674,000 | 0 |
| 15-May-2023 | 920.00 | 925.00 | 900.00 | 905.00 | 3,587,900 | 0 |
| 12-May-2023 | 910.00 | 925.00 | 905.00 | 915.00 | 685,800 | 0 |
| 11-May-2023 | 910.00 | 915.00 | 900.00 | 910.00 | 2,185,100 | 0 |
| 10-May-2023 | 900.00 | 920.00 | 890.00 | 910.00 | 3,385,100 | 0 |
| 09-May-2023 | 910.00 | 910.00 | 895.00 | 905.00 | 2,811,200 | 0 |
| 08-May-2023 | 920.00 | 920.00 | 905.00 | 905.00 | 1,764,500 | 0 |
| 05-May-2023 | 925.00 | 930.00 | 905.00 | 920.00 | 1,528,500 | 0 |
| 04-May-2023 | 920.00 | 925.00 | 910.00 | 920.00 | 621,400 | 0 |
| 03-May-2023 | 915.00 | 925.00 | 910.00 | 920.00 | 725,100 | 0 |
| 02-May-2023 | 915.00 | 935.00 | 900.00 | 915.00 | 1,700,600 | 0 |
| 28-Apr-2023 | 920.00 | 935.00 | 905.00 | 915.00 | 4,633,800 | 0 |
| 27-Apr-2023 | 930.00 | 945.00 | 910.00 | 920.00 | 4,363,300 | 0 |
| 26-Apr-2023 | 950.00 | 950.00 | 925.00 | 930.00 | 6,845,500 | 0 |
| 18-Apr-2023 | 940.00 | 950.00 | 925.00 | 945.00 | 6,392,400 | 0 |
| 17-Apr-2023 | 940.00 | 955.00 | 935.00 | 940.00 | 3,895,500 | 0 |
| 14-Apr-2023 | 955.00 | 965.00 | 935.00 | 940.00 | 1,940,200 | 0 |
| 13-Apr-2023 | 960.00 | 960.00 | 940.00 | 950.00 | 8,702,900 | 0 |
| 12-Apr-2023 | 970.00 | 995.00 | 945.00 | 955.00 | 1,893,700 | 0 |
| 11-Apr-2023 | 970.00 | 980.00 | 960.00 | 970.00 | 1,496,700 | 0 |
| 10-Apr-2023 | 970.00 | 980.00 | 960.00 | 970.00 | 494,600 | 0 |
| 06-Apr-2023 | 980.00 | 980.00 | 960.00 | 970.00 | 2,956,400 | 0 |
| 05-Apr-2023 | 990.00 | 1,000.00 | 985.00 | 990.00 | 2,079,600 | 0 |
| 04-Apr-2023 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 889,500 | 0 |
| 03-Apr-2023 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 419,800 | 0 |
| 31-Mar-2023 | 1,000.00 | 1,010.00 | 990.00 | 1,005.00 | 2,079,700 | 0 |
| 30-Mar-2023 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 4,728,000 | 0 |
| 29-Mar-2023 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 6,356,900 | 0 |
| 28-Mar-2023 | 975.00 | 1,005.00 | 975.00 | 1,000.00 | 22,157,300 | 0 |
| 27-Mar-2023 | 960.00 | 980.00 | 955.00 | 975.00 | 3,046,800 | 0 |
| 24-Mar-2023 | 960.00 | 965.00 | 945.00 | 960.00 | 1,973,900 | 0 |
| 21-Mar-2023 | 955.00 | 965.00 | 945.00 | 960.00 | 1,058,200 | 0 |
| 20-Mar-2023 | 965.00 | 980.00 | 935.00 | 955.00 | 4,767,900 | 0 |
| 17-Mar-2023 | 990.00 | 1,005.00 | 985.00 | 995.00 | 5,107,900 | 0 |