| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 98.00 | 99.00 | 97.00 | 99.00 | 7,305,300 | 0 |
| 25-Aug-2023 | 101.00 | 102.00 | 97.00 | 98.00 | 34,580,800 | 0 |
| 24-Aug-2023 | 102.00 | 103.00 | 100.00 | 101.00 | 54,263,200 | 0 |
| 23-Aug-2023 | 102.00 | 103.00 | 99.00 | 102.00 | 12,315,500 | 0 |
| 22-Aug-2023 | 100.00 | 105.00 | 98.00 | 102.00 | 56,782,500 | 0 |
| 21-Aug-2023 | 115.00 | 115.00 | 101.00 | 101.00 | 44,087,300 | 0 |
| 18-Aug-2023 | 120.00 | 122.00 | 113.00 | 114.00 | 10,350,000 | 0 |
| 16-Aug-2023 | 124.00 | 127.00 | 121.00 | 121.00 | 29,840,900 | 0 |
| 15-Aug-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 44,327,700 | 0 |
| 14-Aug-2023 | 125.00 | 126.00 | 122.00 | 126.00 | 18,594,000 | 0 |
| 11-Aug-2023 | 130.00 | 130.00 | 125.00 | 125.00 | 24,450,100 | 0 |
| 10-Aug-2023 | 127.00 | 129.00 | 123.00 | 129.00 | 49,385,600 | 0 |
| 09-Aug-2023 | 129.00 | 129.00 | 123.00 | 127.00 | 32,208,000 | 0 |
| 08-Aug-2023 | 138.00 | 138.00 | 124.00 | 129.00 | 44,618,900 | 0 |
| 07-Aug-2023 | 127.00 | 135.00 | 110.00 | 133.00 | 35,663,200 | 0 |
| 04-Aug-2023 | 127.00 | 130.00 | 126.00 | 128.00 | 56,163,800 | 0 |
| 03-Aug-2023 | 132.00 | 132.00 | 127.00 | 128.00 | 45,950,900 | 0 |
| 02-Aug-2023 | 130.00 | 132.00 | 126.00 | 130.00 | 65,068,400 | 0 |
| 01-Aug-2023 | 129.00 | 130.00 | 125.00 | 129.00 | 35,660,800 | 0 |
| 31-Jul-2023 | 122.00 | 137.00 | 119.00 | 129.00 | 54,577,400 | 0 |
| 28-Jul-2023 | 121.00 | 123.00 | 119.00 | 122.00 | 16,585,300 | 0 |
| 27-Jul-2023 | 123.00 | 124.00 | 120.00 | 121.00 | 15,390,600 | 0 |
| 26-Jul-2023 | 119.00 | 123.00 | 117.00 | 123.00 | 24,735,000 | 0 |
| 25-Jul-2023 | 121.00 | 122.00 | 115.00 | 119.00 | 29,897,300 | 0 |
| 24-Jul-2023 | 117.00 | 121.00 | 115.00 | 121.00 | 21,462,400 | 0 |
| 21-Jul-2023 | 121.00 | 122.00 | 117.00 | 117.00 | 22,217,800 | 0 |
| 20-Jul-2023 | 120.00 | 122.00 | 116.00 | 121.00 | 23,281,600 | 0 |
| 18-Jul-2023 | 125.00 | 125.00 | 120.00 | 120.00 | 25,374,400 | 0 |
| 17-Jul-2023 | 130.00 | 130.00 | 126.00 | 127.00 | 23,251,000 | 0 |
| 14-Jul-2023 | 127.00 | 129.00 | 125.00 | 129.00 | 22,994,900 | 0 |
| 13-Jul-2023 | 126.00 | 128.00 | 123.00 | 127.00 | 17,039,500 | 0 |
| 12-Jul-2023 | 125.00 | 126.00 | 122.00 | 126.00 | 32,126,200 | 0 |
| 11-Jul-2023 | 124.00 | 125.00 | 120.00 | 125.00 | 13,703,300 | 0 |
| 10-Jul-2023 | 118.00 | 124.00 | 116.00 | 124.00 | 27,858,700 | 0 |
| 07-Jul-2023 | 115.00 | 117.00 | 111.00 | 117.00 | 21,049,000 | 0 |
| 06-Jul-2023 | 116.00 | 117.00 | 106.00 | 115.00 | 24,326,500 | 0 |
| 05-Jul-2023 | 105.00 | 115.00 | 101.00 | 115.00 | 22,473,500 | 0 |
| 04-Jul-2023 | 101.00 | 105.00 | 100.00 | 104.00 | 8,808,200 | 0 |
| 03-Jul-2023 | 91.00 | 104.00 | 91.00 | 101.00 | 10,729,800 | 0 |
| 27-Jun-2023 | 96.00 | 98.00 | 94.00 | 96.00 | 314,100 | 0 |
| 26-Jun-2023 | 93.00 | 98.00 | 93.00 | 96.00 | 341,100 | 0 |
| 23-Jun-2023 | 92.00 | 99.00 | 92.00 | 96.00 | 931,900 | 0 |
| 22-Jun-2023 | 98.00 | 113.00 | 96.00 | 98.00 | 18,043,200 | 0 |
| 21-Jun-2023 | 97.00 | 98.00 | 97.00 | 97.00 | 341,900 | 0 |
| 20-Jun-2023 | 95.00 | 98.00 | 95.00 | 97.00 | 265,700 | 0 |
| 19-Jun-2023 | 96.00 | 98.00 | 95.00 | 95.00 | 372,400 | 0 |
| 16-Jun-2023 | 97.00 | 98.00 | 95.00 | 96.00 | 481,000 | 0 |
| 15-Jun-2023 | 97.00 | 98.00 | 95.00 | 96.00 | 315,700 | 0 |
| 14-Jun-2023 | 95.00 | 97.00 | 93.00 | 96.00 | 477,600 | 0 |
| 13-Jun-2023 | 95.00 | 96.00 | 92.00 | 92.00 | 2,004,800 | 0 |
| 12-Jun-2023 | 94.00 | 96.00 | 91.00 | 93.00 | 686,300 | 0 |
| 09-Jun-2023 | 91.00 | 96.00 | 91.00 | 94.00 | 1,477,800 | 0 |
| 08-Jun-2023 | 89.00 | 93.00 | 89.00 | 91.00 | 57,800 | 0 |
| 07-Jun-2023 | 90.00 | 95.00 | 90.00 | 91.00 | 1,034,800 | 0 |
| 06-Jun-2023 | 89.00 | 93.00 | 89.00 | 90.00 | 579,200 | 0 |
| 05-Jun-2023 | 88.00 | 93.00 | 85.00 | 89.00 | 1,970,000 | 0 |
| 31-May-2023 | 90.00 | 92.00 | 86.00 | 88.00 | 1,027,300 | 0 |
| 30-May-2023 | 85.00 | 93.00 | 85.00 | 90.00 | 454,400 | 0 |
| 29-May-2023 | 91.00 | 94.00 | 89.00 | 90.00 | 651,500 | 0 |
| 26-May-2023 | 92.00 | 95.00 | 91.00 | 91.00 | 1,009,200 | 0 |
| 25-May-2023 | 88.00 | 93.00 | 88.00 | 92.00 | 1,047,200 | 0 |
| 24-May-2023 | 86.00 | 93.00 | 86.00 | 89.00 | 1,002,500 | 0 |
| 23-May-2023 | 90.00 | 94.00 | 89.00 | 92.00 | 752,900 | 0 |
| 22-May-2023 | 90.00 | 93.00 | 90.00 | 90.00 | 384,100 | 0 |
| 19-May-2023 | 92.00 | 94.00 | 90.00 | 90.00 | 652,300 | 0 |
| 17-May-2023 | 89.00 | 95.00 | 89.00 | 91.00 | 260,700 | 0 |
| 16-May-2023 | 88.00 | 95.00 | 88.00 | 92.00 | 1,883,300 | 0 |
| 15-May-2023 | 82.00 | 92.00 | 82.00 | 91.00 | 1,568,700 | 0 |
| 12-May-2023 | 82.00 | 88.00 | 82.00 | 88.00 | 340,700 | 0 |
| 11-May-2023 | 83.00 | 90.00 | 83.00 | 87.00 | 1,069,600 | 0 |
| 10-May-2023 | 82.00 | 89.00 | 82.00 | 87.00 | 524,900 | 0 |
| 09-May-2023 | 86.00 | 92.00 | 85.00 | 87.00 | 3,007,700 | 0 |
| 08-May-2023 | 84.00 | 93.00 | 84.00 | 89.00 | 9,059,500 | 0 |
| 05-May-2023 | 82.00 | 89.00 | 82.00 | 84.00 | 2,837,300 | 0 |
| 04-May-2023 | 80.00 | 86.00 | 80.00 | 83.00 | 1,929,900 | 0 |
| 03-May-2023 | 84.00 | 90.00 | 83.00 | 84.00 | 6,140,100 | 0 |
| 02-May-2023 | 87.00 | 89.00 | 79.00 | 83.00 | 13,220,800 | 0 |
| 28-Apr-2023 | 76.00 | 92.00 | 75.00 | 78.00 | 18,699,100 | 0 |
| 27-Apr-2023 | 75.00 | 79.00 | 74.00 | 75.00 | 1,241,600 | 0 |
| 26-Apr-2023 | 75.00 | 76.00 | 73.00 | 75.00 | 806,300 | 0 |
| 18-Apr-2023 | 74.00 | 76.00 | 73.00 | 75.00 | 1,070,900 | 0 |
| 17-Apr-2023 | 74.00 | 83.00 | 73.00 | 74.00 | 13,945,800 | 0 |
| 14-Apr-2023 | 74.00 | 75.00 | 72.00 | 72.00 | 1,051,200 | 0 |
| 13-Apr-2023 | 76.00 | 76.00 | 74.00 | 74.00 | 1,278,600 | 0 |
| 12-Apr-2023 | 73.00 | 78.00 | 73.00 | 76.00 | 2,155,500 | 0 |
| 11-Apr-2023 | 72.00 | 77.00 | 72.00 | 73.00 | 1,432,000 | 0 |
| 10-Apr-2023 | 75.00 | 75.00 | 72.00 | 72.00 | 1,487,900 | 0 |
| 06-Apr-2023 | 73.00 | 79.00 | 72.00 | 75.00 | 3,601,400 | 0 |
| 05-Apr-2023 | 72.00 | 75.00 | 72.00 | 73.00 | 1,987,500 | 0 |
| 04-Apr-2023 | 71.00 | 77.00 | 70.00 | 72.00 | 9,449,900 | 0 |
| 03-Apr-2023 | 70.00 | 71.00 | 69.00 | 71.00 | 1,162,100 | 0 |
| 31-Mar-2023 | 71.00 | 71.00 | 70.00 | 70.00 | 1,183,000 | 0 |
| 30-Mar-2023 | 70.00 | 76.00 | 70.00 | 71.00 | 11,723,100 | 0 |
| 29-Mar-2023 | 71.00 | 72.00 | 69.00 | 70.00 | 449,000 | 0 |
| 28-Mar-2023 | 70.00 | 71.00 | 70.00 | 71.00 | 605,600 | 0 |
| 27-Mar-2023 | 70.00 | 71.00 | 69.00 | 70.00 | 194,600 | 0 |
| 24-Mar-2023 | 74.00 | 74.00 | 70.00 | 70.00 | 2,484,100 | 0 |
| 21-Mar-2023 | 75.00 | 79.00 | 73.00 | 73.00 | 1,762,100 | 0 |
| 20-Mar-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 56,300 | 0 |
| 17-Mar-2023 | 76.00 | 76.00 | 74.00 | 75.00 | 1,168,700 | 0 |