| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 845.00 | 850.00 | 830.00 | 840.00 | 905,100 | 0 |
| 25-Aug-2023 | 850.00 | 855.00 | 840.00 | 845.00 | 244,600 | 0 |
| 24-Aug-2023 | 855.00 | 855.00 | 845.00 | 855.00 | 237,900 | 0 |
| 23-Aug-2023 | 850.00 | 855.00 | 840.00 | 855.00 | 198,500 | 0 |
| 22-Aug-2023 | 845.00 | 850.00 | 840.00 | 850.00 | 141,600 | 0 |
| 21-Aug-2023 | 855.00 | 860.00 | 840.00 | 845.00 | 480,600 | 0 |
| 18-Aug-2023 | 850.00 | 860.00 | 850.00 | 855.00 | 163,600 | 0 |
| 16-Aug-2023 | 860.00 | 860.00 | 850.00 | 850.00 | 192,300 | 0 |
| 15-Aug-2023 | 860.00 | 865.00 | 845.00 | 860.00 | 665,600 | 0 |
| 14-Aug-2023 | 865.00 | 880.00 | 850.00 | 860.00 | 322,200 | 0 |
| 11-Aug-2023 | 855.00 | 865.00 | 845.00 | 865.00 | 160,300 | 0 |
| 10-Aug-2023 | 855.00 | 865.00 | 845.00 | 855.00 | 1,062,100 | 0 |
| 09-Aug-2023 | 860.00 | 865.00 | 850.00 | 865.00 | 166,600 | 0 |
| 08-Aug-2023 | 855.00 | 880.00 | 855.00 | 860.00 | 401,200 | 0 |
| 07-Aug-2023 | 855.00 | 865.00 | 850.00 | 860.00 | 392,900 | 0 |
| 04-Aug-2023 | 870.00 | 885.00 | 850.00 | 855.00 | 379,900 | 0 |
| 03-Aug-2023 | 835.00 | 865.00 | 830.00 | 855.00 | 553,400 | 0 |
| 02-Aug-2023 | 855.00 | 855.00 | 830.00 | 835.00 | 409,700 | 0 |
| 01-Aug-2023 | 880.00 | 880.00 | 845.00 | 855.00 | 606,500 | 0 |
| 31-Jul-2023 | 900.00 | 900.00 | 840.00 | 850.00 | 2,728,700 | 0 |
| 28-Jul-2023 | 920.00 | 970.00 | 890.00 | 890.00 | 2,983,500 | 0 |
| 27-Jul-2023 | 935.00 | 955.00 | 915.00 | 920.00 | 246,800 | 0 |
| 26-Jul-2023 | 930.00 | 935.00 | 925.00 | 935.00 | 382,700 | 0 |
| 25-Jul-2023 | 940.00 | 970.00 | 925.00 | 930.00 | 476,900 | 0 |
| 24-Jul-2023 | 930.00 | 990.00 | 930.00 | 940.00 | 634,700 | 0 |
| 21-Jul-2023 | 925.00 | 940.00 | 920.00 | 925.00 | 281,300 | 0 |
| 20-Jul-2023 | 915.00 | 935.00 | 915.00 | 925.00 | 413,700 | 0 |
| 18-Jul-2023 | 955.00 | 970.00 | 900.00 | 915.00 | 920,800 | 0 |
| 17-Jul-2023 | 895.00 | 960.00 | 890.00 | 950.00 | 888,600 | 0 |
| 14-Jul-2023 | 885.00 | 910.00 | 875.00 | 895.00 | 192,700 | 0 |
| 13-Jul-2023 | 905.00 | 910.00 | 880.00 | 885.00 | 817,800 | 0 |
| 12-Jul-2023 | 910.00 | 950.00 | 900.00 | 905.00 | 490,600 | 0 |
| 11-Jul-2023 | 915.00 | 950.00 | 880.00 | 905.00 | 764,900 | 0 |
| 10-Jul-2023 | 825.00 | 930.00 | 825.00 | 900.00 | 2,149,300 | 0 |
| 07-Jul-2023 | 825.00 | 825.00 | 810.00 | 815.00 | 507,200 | 0 |
| 06-Jul-2023 | 805.00 | 850.00 | 805.00 | 820.00 | 428,600 | 0 |
| 05-Jul-2023 | 800.00 | 815.00 | 795.00 | 800.00 | 572,000 | 0 |
| 04-Jul-2023 | 810.00 | 810.00 | 795.00 | 795.00 | 675,800 | 0 |
| 03-Jul-2023 | 790.00 | 815.00 | 790.00 | 805.00 | 171,800 | 0 |
| 27-Jun-2023 | 805.00 | 810.00 | 790.00 | 790.00 | 763,500 | 0 |
| 26-Jun-2023 | 785.00 | 815.00 | 785.00 | 805.00 | 507,900 | 0 |
| 23-Jun-2023 | 780.00 | 785.00 | 770.00 | 785.00 | 727,200 | 0 |
| 22-Jun-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 189,500 | 0 |
| 21-Jun-2023 | 785.00 | 790.00 | 780.00 | 780.00 | 93,200 | 0 |
| 20-Jun-2023 | 785.00 | 790.00 | 775.00 | 785.00 | 296,100 | 0 |
| 19-Jun-2023 | 780.00 | 790.00 | 770.00 | 780.00 | 160,700 | 0 |
| 16-Jun-2023 | 785.00 | 785.00 | 770.00 | 780.00 | 110,300 | 0 |
| 15-Jun-2023 | 785.00 | 790.00 | 775.00 | 785.00 | 50,700 | 0 |
| 14-Jun-2023 | 790.00 | 790.00 | 775.00 | 785.00 | 162,100 | 0 |
| 13-Jun-2023 | 790.00 | 790.00 | 775.00 | 785.00 | 183,700 | 0 |
| 12-Jun-2023 | 780.00 | 795.00 | 775.00 | 790.00 | 216,600 | 0 |
| 09-Jun-2023 | 775.00 | 780.00 | 760.00 | 780.00 | 65,200 | 0 |
| 08-Jun-2023 | 760.00 | 775.00 | 760.00 | 775.00 | 152,900 | 0 |
| 07-Jun-2023 | 755.00 | 765.00 | 755.00 | 760.00 | 76,000 | 0 |
| 06-Jun-2023 | 750.00 | 755.00 | 735.00 | 755.00 | 275,200 | 0 |
| 05-Jun-2023 | 740.00 | 775.00 | 740.00 | 750.00 | 259,300 | 0 |
| 31-May-2023 | 760.00 | 770.00 | 740.00 | 740.00 | 162,000 | 0 |
| 30-May-2023 | 750.00 | 765.00 | 745.00 | 760.00 | 215,200 | 0 |
| 29-May-2023 | 800.00 | 805.00 | 760.00 | 765.00 | 360,700 | 0 |
| 26-May-2023 | 805.00 | 805.00 | 770.00 | 770.00 | 393,200 | 0 |
| 25-May-2023 | 800.00 | 805.00 | 785.00 | 805.00 | 220,500 | 0 |
| 24-May-2023 | 805.00 | 810.00 | 795.00 | 805.00 | 153,600 | 0 |
| 23-May-2023 | 815.00 | 815.00 | 795.00 | 805.00 | 378,300 | 0 |
| 22-May-2023 | 815.00 | 820.00 | 800.00 | 815.00 | 291,000 | 0 |
| 19-May-2023 | 785.00 | 840.00 | 775.00 | 815.00 | 904,000 | 0 |
| 17-May-2023 | 785.00 | 785.00 | 775.00 | 780.00 | 203,500 | 0 |
| 16-May-2023 | 775.00 | 785.00 | 770.00 | 770.00 | 419,300 | 0 |
| 15-May-2023 | 780.00 | 800.00 | 770.00 | 775.00 | 342,200 | 0 |
| 12-May-2023 | 780.00 | 780.00 | 760.00 | 775.00 | 170,400 | 0 |
| 11-May-2023 | 765.00 | 765.00 | 755.00 | 765.00 | 103,000 | 0 |
| 10-May-2023 | 775.00 | 785.00 | 755.00 | 760.00 | 315,800 | 0 |
| 09-May-2023 | 795.00 | 795.00 | 760.00 | 770.00 | 486,000 | 0 |
| 08-May-2023 | 780.00 | 780.00 | 765.00 | 770.00 | 207,500 | 0 |
| 05-May-2023 | 745.00 | 800.00 | 740.00 | 755.00 | 555,900 | 0 |
| 04-May-2023 | 760.00 | 765.00 | 740.00 | 745.00 | 541,200 | 0 |
| 03-May-2023 | 750.00 | 775.00 | 750.00 | 760.00 | 235,500 | 0 |
| 02-May-2023 | 720.00 | 785.00 | 715.00 | 750.00 | 1,360,500 | 0 |
| 28-Apr-2023 | 710.00 | 720.00 | 705.00 | 710.00 | 264,600 | 0 |
| 27-Apr-2023 | 700.00 | 715.00 | 695.00 | 710.00 | 289,400 | 0 |
| 26-Apr-2023 | 685.00 | 700.00 | 685.00 | 695.00 | 548,800 | 0 |
| 18-Apr-2023 | 685.00 | 695.00 | 685.00 | 690.00 | 219,700 | 0 |
| 17-Apr-2023 | 680.00 | 695.00 | 675.00 | 680.00 | 549,600 | 0 |
| 14-Apr-2023 | 670.00 | 680.00 | 665.00 | 680.00 | 79,000 | 0 |
| 13-Apr-2023 | 675.00 | 685.00 | 670.00 | 670.00 | 68,200 | 0 |
| 12-Apr-2023 | 670.00 | 690.00 | 670.00 | 670.00 | 30,000 | 0 |
| 11-Apr-2023 | 675.00 | 675.00 | 665.00 | 665.00 | 338,000 | 0 |
| 10-Apr-2023 | 675.00 | 685.00 | 665.00 | 670.00 | 218,700 | 0 |
| 06-Apr-2023 | 690.00 | 690.00 | 675.00 | 675.00 | 119,000 | 0 |
| 05-Apr-2023 | 695.00 | 695.00 | 665.00 | 690.00 | 378,800 | 0 |
| 04-Apr-2023 | 700.00 | 705.00 | 670.00 | 695.00 | 252,400 | 0 |
| 03-Apr-2023 | 690.00 | 720.00 | 680.00 | 700.00 | 562,500 | 0 |
| 31-Mar-2023 | 645.00 | 700.00 | 645.00 | 680.00 | 2,460,000 | 0 |
| 30-Mar-2023 | 640.00 | 645.00 | 635.00 | 640.00 | 114,200 | 0 |
| 29-Mar-2023 | 640.00 | 640.00 | 635.00 | 635.00 | 266,700 | 0 |
| 28-Mar-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 1,105,500 | 0 |
| 27-Mar-2023 | 640.00 | 670.00 | 620.00 | 640.00 | 149,500 | 0 |
| 24-Mar-2023 | 620.00 | 635.00 | 620.00 | 635.00 | 110,200 | 0 |
| 21-Mar-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 67,500 | 0 |
| 20-Mar-2023 | 630.00 | 630.00 | 625.00 | 630.00 | 63,900 | 0 |
| 17-Mar-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 200,100 | 0 |