| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Aug-2023 | 895.00 | 905.00 | 860.00 | 860.00 | 7,123,900 | 0 |
| 28-Aug-2023 | 860.00 | 905.00 | 860.00 | 890.00 | 8,687,900 | 0 |
| 25-Aug-2023 | 865.00 | 890.00 | 855.00 | 860.00 | 4,289,600 | 0 |
| 24-Aug-2023 | 895.00 | 905.00 | 865.00 | 865.00 | 7,245,900 | 0 |
| 23-Aug-2023 | 870.00 | 905.00 | 855.00 | 895.00 | 12,271,200 | 0 |
| 22-Aug-2023 | 845.00 | 870.00 | 840.00 | 865.00 | 4,962,600 | 0 |
| 21-Aug-2023 | 855.00 | 855.00 | 840.00 | 845.00 | 1,534,200 | 0 |
| 18-Aug-2023 | 865.00 | 865.00 | 850.00 | 850.00 | 1,520,900 | 0 |
| 16-Aug-2023 | 870.00 | 880.00 | 850.00 | 865.00 | 2,720,400 | 0 |
| 15-Aug-2023 | 840.00 | 880.00 | 835.00 | 870.00 | 7,166,000 | 0 |
| 14-Aug-2023 | 855.00 | 865.00 | 835.00 | 835.00 | 2,628,600 | 0 |
| 11-Aug-2023 | 855.00 | 865.00 | 845.00 | 855.00 | 5,401,800 | 0 |
| 10-Aug-2023 | 830.00 | 870.00 | 825.00 | 850.00 | 9,838,400 | 0 |
| 09-Aug-2023 | 855.00 | 860.00 | 820.00 | 820.00 | 4,444,200 | 0 |
| 08-Aug-2023 | 870.00 | 880.00 | 850.00 | 850.00 | 10,543,100 | 0 |
| 07-Aug-2023 | 895.00 | 915.00 | 865.00 | 865.00 | 12,446,200 | 0 |
| 04-Aug-2023 | 865.00 | 895.00 | 850.00 | 895.00 | 16,134,800 | 0 |
| 03-Aug-2023 | 860.00 | 880.00 | 825.00 | 860.00 | 13,088,900 | 0 |
| 02-Aug-2023 | 885.00 | 900.00 | 840.00 | 860.00 | 10,832,000 | 0 |
| 01-Aug-2023 | 910.00 | 920.00 | 885.00 | 885.00 | 6,587,300 | 0 |
| 31-Jul-2023 | 925.00 | 935.00 | 910.00 | 910.00 | 2,955,800 | 0 |
| 28-Jul-2023 | 940.00 | 945.00 | 905.00 | 920.00 | 4,336,100 | 0 |
| 27-Jul-2023 | 930.00 | 970.00 | 925.00 | 935.00 | 4,022,700 | 0 |
| 26-Jul-2023 | 935.00 | 945.00 | 925.00 | 925.00 | 2,380,900 | 0 |
| 25-Jul-2023 | 950.00 | 950.00 | 935.00 | 935.00 | 2,017,100 | 0 |
| 24-Jul-2023 | 940.00 | 955.00 | 930.00 | 940.00 | 2,695,100 | 0 |
| 21-Jul-2023 | 950.00 | 955.00 | 935.00 | 940.00 | 1,565,200 | 0 |
| 20-Jul-2023 | 950.00 | 955.00 | 945.00 | 950.00 | 1,291,000 | 0 |
| 18-Jul-2023 | 960.00 | 970.00 | 945.00 | 950.00 | 4,120,800 | 0 |
| 17-Jul-2023 | 950.00 | 965.00 | 945.00 | 950.00 | 2,649,100 | 0 |
| 14-Jul-2023 | 950.00 | 980.00 | 940.00 | 945.00 | 4,413,100 | 0 |
| 13-Jul-2023 | 960.00 | 970.00 | 940.00 | 950.00 | 3,375,700 | 0 |
| 12-Jul-2023 | 935.00 | 965.00 | 935.00 | 950.00 | 4,145,300 | 0 |
| 11-Jul-2023 | 965.00 | 970.00 | 940.00 | 940.00 | 1,498,000 | 0 |
| 10-Jul-2023 | 960.00 | 975.00 | 955.00 | 960.00 | 2,737,700 | 0 |
| 07-Jul-2023 | 980.00 | 1,000.00 | 955.00 | 955.00 | 5,369,600 | 0 |
| 06-Jul-2023 | 925.00 | 990.00 | 925.00 | 975.00 | 11,884,100 | 0 |
| 05-Jul-2023 | 1,015.00 | 1,040.00 | 925.00 | 925.00 | 18,958,000 | 0 |
| 04-Jul-2023 | 975.00 | 1,020.00 | 975.00 | 1,015.00 | 5,412,800 | 0 |
| 03-Jul-2023 | 970.00 | 1,005.00 | 970.00 | 975.00 | 3,178,800 | 0 |
| 27-Jun-2023 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 9,101,000 | 0 |
| 26-Jun-2023 | 995.00 | 1,005.00 | 970.00 | 980.00 | 6,850,600 | 0 |
| 23-Jun-2023 | 1,065.00 | 1,070.00 | 970.00 | 970.00 | 20,264,800 | 0 |
| 22-Jun-2023 | 1,015.00 | 1,075.00 | 995.00 | 1,065.00 | 22,179,600 | 0 |
| 21-Jun-2023 | 1,015.00 | 1,020.00 | 970.00 | 1,015.00 | 10,167,200 | 0 |
| 20-Jun-2023 | 1,035.00 | 1,040.00 | 1,000.00 | 1,005.00 | 8,623,700 | 0 |
| 19-Jun-2023 | 870.00 | 1,035.00 | 850.00 | 1,035.00 | 16,149,400 | 0 |
| 16-Jun-2023 | 1,040.00 | 1,070.00 | 910.00 | 910.00 | 33,789,200 | 0 |
| 15-Jun-2023 | 1,115.00 | 1,125.00 | 1,030.00 | 1,070.00 | 17,683,900 | 0 |
| 14-Jun-2023 | 1,115.00 | 1,130.00 | 1,070.00 | 1,115.00 | 9,422,200 | 0 |
| 13-Jun-2023 | 1,175.00 | 1,175.00 | 1,070.00 | 1,115.00 | 32,187,600 | 0 |
| 12-Jun-2023 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 8,666,400 | 0 |
| 09-Jun-2023 | 1,190.00 | 1,205.00 | 1,175.00 | 1,195.00 | 17,652,500 | 0 |
| 08-Jun-2023 | 1,185.00 | 1,200.00 | 1,175.00 | 1,190.00 | 11,324,500 | 0 |
| 07-Jun-2023 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | 28,396,100 | 0 |
| 06-Jun-2023 | 1,180.00 | 1,190.00 | 1,155.00 | 1,180.00 | 5,666,900 | 0 |
| 05-Jun-2023 | 1,170.00 | 1,190.00 | 1,120.00 | 1,180.00 | 11,182,200 | 0 |
| 31-May-2023 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 11,981,700 | 0 |
| 30-May-2023 | 1,205.00 | 1,220.00 | 1,170.00 | 1,170.00 | 13,740,100 | 0 |
| 29-May-2023 | 1,170.00 | 1,205.00 | 1,155.00 | 1,205.00 | 65,388,900 | 0 |
| 26-May-2023 | 1,120.00 | 1,170.00 | 1,120.00 | 1,170.00 | 21,124,700 | 0 |
| 25-May-2023 | 1,095.00 | 1,145.00 | 1,095.00 | 1,120.00 | 11,096,800 | 0 |
| 24-May-2023 | 1,090.00 | 1,115.00 | 1,070.00 | 1,095.00 | 8,926,900 | 0 |
| 23-May-2023 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 5,971,900 | 0 |
| 22-May-2023 | 1,065.00 | 1,095.00 | 1,040.00 | 1,095.00 | 8,038,900 | 0 |
| 19-May-2023 | 1,090.00 | 1,125.00 | 1,050.00 | 1,065.00 | 14,318,100 | 0 |
| 17-May-2023 | 1,065.00 | 1,105.00 | 1,040.00 | 1,090.00 | 18,266,100 | 0 |
| 16-May-2023 | 1,000.00 | 1,070.00 | 995.00 | 1,065.00 | 17,459,600 | 0 |
| 15-May-2023 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 3,832,800 | 0 |
| 12-May-2023 | 1,005.00 | 1,005.00 | 975.00 | 985.00 | 6,076,000 | 0 |
| 11-May-2023 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 4,925,300 | 0 |
| 10-May-2023 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 8,111,500 | 0 |
| 09-May-2023 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 7,329,400 | 0 |
| 08-May-2023 | 1,005.00 | 1,005.00 | 980.00 | 990.00 | 5,444,200 | 0 |
| 05-May-2023 | 1,015.00 | 1,025.00 | 985.00 | 1,005.00 | 16,716,500 | 0 |
| 04-May-2023 | 1,000.00 | 1,015.00 | 970.00 | 1,015.00 | 16,988,300 | 0 |
| 03-May-2023 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 20,909,400 | 0 |
| 02-May-2023 | 980.00 | 980.00 | 940.00 | 965.00 | 5,542,100 | 0 |
| 28-Apr-2023 | 945.00 | 980.00 | 910.00 | 980.00 | 5,331,900 | 0 |
| 27-Apr-2023 | 945.00 | 945.00 | 920.00 | 945.00 | 2,943,000 | 0 |
| 26-Apr-2023 | 950.00 | 965.00 | 935.00 | 940.00 | 5,565,500 | 0 |
| 18-Apr-2023 | 955.00 | 960.00 | 940.00 | 945.00 | 2,437,100 | 0 |
| 17-Apr-2023 | 950.00 | 960.00 | 940.00 | 950.00 | 2,117,600 | 0 |
| 14-Apr-2023 | 970.00 | 975.00 | 945.00 | 950.00 | 3,635,800 | 0 |
| 13-Apr-2023 | 945.00 | 985.00 | 940.00 | 960.00 | 11,963,000 | 0 |
| 12-Apr-2023 | 935.00 | 950.00 | 910.00 | 940.00 | 6,147,500 | 0 |
| 11-Apr-2023 | 955.00 | 960.00 | 930.00 | 930.00 | 4,113,200 | 0 |
| 10-Apr-2023 | 930.00 | 955.00 | 915.00 | 955.00 | 15,132,300 | 0 |
| 06-Apr-2023 | 930.00 | 935.00 | 910.00 | 930.00 | 6,546,200 | 0 |
| 05-Apr-2023 | 945.00 | 955.00 | 930.00 | 930.00 | 4,584,900 | 0 |
| 04-Apr-2023 | 940.00 | 955.00 | 925.00 | 945.00 | 6,735,900 | 0 |
| 03-Apr-2023 | 975.00 | 1,010.00 | 940.00 | 940.00 | 21,559,300 | 0 |
| 31-Mar-2023 | 935.00 | 965.00 | 920.00 | 965.00 | 25,841,300 | 0 |
| 30-Mar-2023 | 935.00 | 945.00 | 900.00 | 945.00 | 18,684,500 | 0 |
| 29-Mar-2023 | 935.00 | 950.00 | 915.00 | 930.00 | 7,523,700 | 0 |
| 28-Mar-2023 | 900.00 | 945.00 | 880.00 | 935.00 | 16,074,700 | 0 |
| 27-Mar-2023 | 800.00 | 900.00 | 800.00 | 900.00 | 11,192,400 | 0 |
| 24-Mar-2023 | 770.00 | 825.00 | 755.00 | 805.00 | 7,153,100 | 0 |
| 21-Mar-2023 | 780.00 | 790.00 | 750.00 | 765.00 | 3,709,800 | 0 |
| 20-Mar-2023 | 795.00 | 795.00 | 750.00 | 780.00 | 1,543,000 | 0 |