| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 770.00 | 780.00 | 720.00 | 780.00 | 24,800 | 0 |
| 25-Aug-2023 | 780.00 | 785.00 | 780.00 | 785.00 | 8,500 | 0 |
| 24-Aug-2023 | 760.00 | 785.00 | 760.00 | 785.00 | 8,700 | 0 |
| 23-Aug-2023 | 785.00 | 785.00 | 785.00 | 785.00 | 500 | 0 |
| 22-Aug-2023 | 760.00 | 785.00 | 760.00 | 785.00 | 6,700 | 0 |
| 21-Aug-2023 | 780.00 | 830.00 | 760.00 | 780.00 | 9,100 | 0 |
| 18-Aug-2023 | 760.00 | 775.00 | 755.00 | 775.00 | 48,200 | 0 |
| 16-Aug-2023 | 760.00 | 765.00 | 760.00 | 765.00 | 5,500 | 0 |
| 15-Aug-2023 | 800.00 | 800.00 | 755.00 | 760.00 | 42,600 | 0 |
| 14-Aug-2023 | 770.00 | 780.00 | 770.00 | 780.00 | 6,300 | 0 |
| 11-Aug-2023 | 780.00 | 780.00 | 780.00 | 780.00 | 1,000 | 0 |
| 10-Aug-2023 | 780.00 | 780.00 | 755.00 | 780.00 | 1,800 | 0 |
| 09-Aug-2023 | 800.00 | 800.00 | 770.00 | 770.00 | 2,100 | 0 |
| 08-Aug-2023 | 720.00 | 800.00 | 720.00 | 800.00 | 17,000 | 0 |
| 07-Aug-2023 | 780.00 | 800.00 | 730.00 | 750.00 | 1,000 | 0 |
| 04-Aug-2023 | 760.00 | 760.00 | 760.00 | 760.00 | 2,700 | 0 |
| 03-Aug-2023 | 730.00 | 760.00 | 730.00 | 760.00 | 20,800 | 0 |
| 02-Aug-2023 | 780.00 | 780.00 | 745.00 | 750.00 | 1,500 | 0 |
| 01-Aug-2023 | 760.00 | 775.00 | 760.00 | 775.00 | 19,600 | 0 |
| 31-Jul-2023 | 775.00 | 785.00 | 775.00 | 775.00 | 11,100 | 0 |
| 28-Jul-2023 | 775.00 | 800.00 | 765.00 | 765.00 | 3,700 | 0 |
| 27-Jul-2023 | 750.00 | 800.00 | 750.00 | 775.00 | 4,600 | 0 |
| 26-Jul-2023 | 790.00 | 790.00 | 745.00 | 745.00 | 4,400 | 0 |
| 25-Jul-2023 | 785.00 | 800.00 | 755.00 | 795.00 | 20,200 | 0 |
| 24-Jul-2023 | 795.00 | 800.00 | 785.00 | 785.00 | 3,400 | 0 |
| 21-Jul-2023 | 790.00 | 810.00 | 785.00 | 785.00 | 9,200 | 0 |
| 20-Jul-2023 | 795.00 | 800.00 | 790.00 | 800.00 | 8,100 | 0 |
| 18-Jul-2023 | 800.00 | 800.00 | 785.00 | 795.00 | 78,600 | 0 |
| 17-Jul-2023 | 805.00 | 810.00 | 795.00 | 805.00 | 4,100 | 0 |
| 14-Jul-2023 | 805.00 | 805.00 | 805.00 | 805.00 | 800 | 0 |
| 13-Jul-2023 | 790.00 | 805.00 | 790.00 | 805.00 | 52,100 | 0 |
| 12-Jul-2023 | 795.00 | 805.00 | 785.00 | 805.00 | 5,900 | 0 |
| 11-Jul-2023 | 790.00 | 800.00 | 790.00 | 800.00 | 31,600 | 0 |
| 10-Jul-2023 | 800.00 | 815.00 | 790.00 | 795.00 | 12,200 | 0 |
| 07-Jul-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 5,400 | 0 |
| 06-Jul-2023 | 790.00 | 805.00 | 790.00 | 805.00 | 29,300 | 0 |
| 05-Jul-2023 | 800.00 | 820.00 | 775.00 | 820.00 | 6,200 | 0 |
| 04-Jul-2023 | 825.00 | 825.00 | 790.00 | 790.00 | 2,300 | 0 |
| 03-Jul-2023 | 820.00 | 830.00 | 780.00 | 800.00 | 19,300 | 0 |
| 27-Jun-2023 | 835.00 | 855.00 | 805.00 | 830.00 | 16,500 | 0 |
| 26-Jun-2023 | 825.00 | 835.00 | 790.00 | 835.00 | 21,200 | 0 |
| 23-Jun-2023 | 800.00 | 835.00 | 795.00 | 825.00 | 13,800 | 0 |
| 22-Jun-2023 | 820.00 | 840.00 | 790.00 | 790.00 | 26,700 | 0 |
| 21-Jun-2023 | 815.00 | 850.00 | 780.00 | 820.00 | 93,500 | 0 |
| 20-Jun-2023 | 780.00 | 975.00 | 780.00 | 855.00 | 893,300 | 0 |
| 19-Jun-2023 | 660.00 | 805.00 | 660.00 | 805.00 | 499,000 | 0 |
| 16-Jun-2023 | 650.00 | 685.00 | 595.00 | 645.00 | 949,300 | 0 |
| 15-Jun-2023 | 640.00 | 705.00 | 640.00 | 680.00 | 6,200 | 0 |
| 14-Jun-2023 | 650.00 | 650.00 | 645.00 | 645.00 | 10,500 | 0 |
| 13-Jun-2023 | 690.00 | 690.00 | 640.00 | 650.00 | 151,700 | 0 |
| 12-Jun-2023 | 685.00 | 685.00 | 670.00 | 685.00 | 11,600 | 0 |
| 09-Jun-2023 | 675.00 | 705.00 | 675.00 | 685.00 | 7,600 | 0 |
| 08-Jun-2023 | 690.00 | 700.00 | 675.00 | 690.00 | 7,700 | 0 |
| 07-Jun-2023 | 690.00 | 725.00 | 665.00 | 690.00 | 66,000 | 0 |
| 06-Jun-2023 | 710.00 | 760.00 | 700.00 | 705.00 | 13,200 | 0 |
| 05-Jun-2023 | 745.00 | 745.00 | 710.00 | 710.00 | 3,100 | 0 |
| 31-May-2023 | 695.00 | 695.00 | 690.00 | 690.00 | 300 | 0 |
| 30-May-2023 | 695.00 | 710.00 | 690.00 | 700.00 | 33,500 | 0 |
| 29-May-2023 | 685.00 | 710.00 | 685.00 | 710.00 | 22,900 | 0 |
| 26-May-2023 | 715.00 | 750.00 | 685.00 | 685.00 | 13,000 | 0 |
| 25-May-2023 | 705.00 | 725.00 | 700.00 | 700.00 | 21,000 | 0 |
| 24-May-2023 | 735.00 | 735.00 | 700.00 | 705.00 | 5,800 | 0 |
| 23-May-2023 | 735.00 | 735.00 | 735.00 | 735.00 | 400 | 0 |
| 22-May-2023 | 745.00 | 745.00 | 720.00 | 740.00 | 2,500 | 0 |
| 19-May-2023 | 720.00 | 755.00 | 720.00 | 745.00 | 36,000 | 0 |
| 17-May-2023 | 720.00 | 725.00 | 720.00 | 725.00 | 3,600 | 0 |
| 16-May-2023 | 725.00 | 730.00 | 720.00 | 725.00 | 6,500 | 0 |
| 15-May-2023 | 750.00 | 750.00 | 730.00 | 735.00 | 43,700 | 0 |
| 12-May-2023 | 755.00 | 755.00 | 745.00 | 750.00 | 23,100 | 0 |
| 11-May-2023 | 765.00 | 790.00 | 750.00 | 755.00 | 7,500 | 0 |
| 10-May-2023 | 770.00 | 770.00 | 755.00 | 755.00 | 28,600 | 0 |
| 09-May-2023 | 805.00 | 805.00 | 765.00 | 770.00 | 50,800 | 0 |
| 08-May-2023 | 785.00 | 785.00 | 775.00 | 775.00 | 40,300 | 0 |
| 05-May-2023 | 855.00 | 855.00 | 785.00 | 785.00 | 9,700 | 0 |
| 04-May-2023 | 820.00 | 820.00 | 795.00 | 810.00 | 6,400 | 0 |
| 03-May-2023 | 820.00 | 820.00 | 785.00 | 790.00 | 42,000 | 0 |
| 02-May-2023 | 830.00 | 835.00 | 830.00 | 835.00 | 1,000 | 0 |
| 28-Apr-2023 | 835.00 | 860.00 | 830.00 | 835.00 | 213,500 | 0 |
| 27-Apr-2023 | 865.00 | 865.00 | 830.00 | 860.00 | 3,100 | 0 |
| 26-Apr-2023 | 860.00 | 875.00 | 860.00 | 865.00 | 16,800 | 0 |
| 18-Apr-2023 | 850.00 | 870.00 | 835.00 | 860.00 | 1,900 | 0 |
| 17-Apr-2023 | 855.00 | 860.00 | 835.00 | 850.00 | 1,200 | 0 |
| 14-Apr-2023 | 840.00 | 880.00 | 840.00 | 860.00 | 203,100 | 0 |
| 13-Apr-2023 | 835.00 | 875.00 | 830.00 | 835.00 | 11,300 | 0 |
| 12-Apr-2023 | 835.00 | 835.00 | 825.00 | 830.00 | 153,900 | 0 |
| 11-Apr-2023 | 840.00 | 890.00 | 835.00 | 865.00 | 39,100 | 0 |
| 10-Apr-2023 | 800.00 | 895.00 | 800.00 | 840.00 | 39,100 | 0 |
| 06-Apr-2023 | 805.00 | 805.00 | 790.00 | 800.00 | 4,400 | 0 |
| 05-Apr-2023 | 780.00 | 980.00 | 775.00 | 805.00 | 32,700 | 0 |
| 04-Apr-2023 | 785.00 | 800.00 | 775.00 | 785.00 | 158,400 | 0 |
| 03-Apr-2023 | 810.00 | 830.00 | 805.00 | 805.00 | 2,800 | 0 |
| 31-Mar-2023 | 800.00 | 810.00 | 780.00 | 805.00 | 20,900 | 0 |
| 30-Mar-2023 | 790.00 | 795.00 | 790.00 | 795.00 | 1,300 | 0 |
| 29-Mar-2023 | 805.00 | 805.00 | 790.00 | 790.00 | 26,200 | 0 |
| 28-Mar-2023 | 815.00 | 815.00 | 795.00 | 805.00 | 12,000 | 0 |
| 27-Mar-2023 | 810.00 | 810.00 | 800.00 | 805.00 | 6,200 | 0 |
| 24-Mar-2023 | 800.00 | 845.00 | 800.00 | 840.00 | 7,900 | 0 |
| 21-Mar-2023 | 820.00 | 850.00 | 805.00 | 850.00 | 2,600 | 0 |
| 20-Mar-2023 | 825.00 | 825.00 | 810.00 | 820.00 | 8,400 | 0 |
| 17-Mar-2023 | 830.00 | 830.00 | 820.00 | 825.00 | 4,000 | 0 |