| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,045.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,077,100 | 0 |
| 25-Aug-2023 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,333,300 | 0 |
| 24-Aug-2023 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,447,400 | 0 |
| 23-Aug-2023 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 221,600 | 0 |
| 22-Aug-2023 | 1,075.00 | 1,080.00 | 1,065.00 | 1,065.00 | 440,800 | 0 |
| 21-Aug-2023 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 726,200 | 0 |
| 18-Aug-2023 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 627,300 | 0 |
| 16-Aug-2023 | 1,075.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,395,600 | 0 |
| 15-Aug-2023 | 1,070.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,197,000 | 0 |
| 14-Aug-2023 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,138,300 | 0 |
| 11-Aug-2023 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,283,700 | 0 |
| 10-Aug-2023 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 671,000 | 0 |
| 09-Aug-2023 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,187,000 | 0 |
| 08-Aug-2023 | 1,095.00 | 1,095.00 | 1,075.00 | 1,080.00 | 706,700 | 0 |
| 07-Aug-2023 | 1,100.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,245,800 | 0 |
| 04-Aug-2023 | 1,050.00 | 1,125.00 | 1,050.00 | 1,095.00 | 2,874,700 | 0 |
| 03-Aug-2023 | 1,035.00 | 1,055.00 | 1,030.00 | 1,040.00 | 699,600 | 0 |
| 02-Aug-2023 | 1,055.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,964,300 | 0 |
| 01-Aug-2023 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,820,000 | 0 |
| 31-Jul-2023 | 1,035.00 | 1,100.00 | 1,035.00 | 1,085.00 | 4,232,700 | 0 |
| 28-Jul-2023 | 985.00 | 1,050.00 | 985.00 | 1,030.00 | 6,795,500 | 0 |
| 27-Jul-2023 | 985.00 | 985.00 | 970.00 | 975.00 | 292,300 | 0 |
| 26-Jul-2023 | 985.00 | 990.00 | 970.00 | 985.00 | 747,200 | 0 |
| 25-Jul-2023 | 985.00 | 990.00 | 980.00 | 985.00 | 480,700 | 0 |
| 24-Jul-2023 | 985.00 | 1,000.00 | 980.00 | 985.00 | 2,627,100 | 0 |
| 21-Jul-2023 | 985.00 | 990.00 | 980.00 | 985.00 | 1,025,900 | 0 |
| 20-Jul-2023 | 980.00 | 995.00 | 975.00 | 985.00 | 1,734,600 | 0 |
| 18-Jul-2023 | 980.00 | 985.00 | 970.00 | 975.00 | 937,400 | 0 |
| 17-Jul-2023 | 975.00 | 980.00 | 970.00 | 980.00 | 907,000 | 0 |
| 14-Jul-2023 | 975.00 | 980.00 | 965.00 | 975.00 | 436,400 | 0 |
| 13-Jul-2023 | 975.00 | 980.00 | 970.00 | 970.00 | 615,900 | 0 |
| 12-Jul-2023 | 980.00 | 985.00 | 960.00 | 965.00 | 1,132,000 | 0 |
| 11-Jul-2023 | 975.00 | 980.00 | 970.00 | 980.00 | 346,700 | 0 |
| 10-Jul-2023 | 960.00 | 975.00 | 955.00 | 970.00 | 754,200 | 0 |
| 07-Jul-2023 | 970.00 | 975.00 | 955.00 | 955.00 | 1,334,300 | 0 |
| 06-Jul-2023 | 965.00 | 975.00 | 955.00 | 970.00 | 811,100 | 0 |
| 05-Jul-2023 | 940.00 | 975.00 | 940.00 | 965.00 | 1,367,200 | 0 |
| 04-Jul-2023 | 935.00 | 945.00 | 930.00 | 940.00 | 411,900 | 0 |
| 03-Jul-2023 | 930.00 | 945.00 | 925.00 | 935.00 | 269,700 | 0 |
| 27-Jun-2023 | 935.00 | 940.00 | 925.00 | 930.00 | 145,400 | 0 |
| 26-Jun-2023 | 925.00 | 940.00 | 925.00 | 935.00 | 1,385,200 | 0 |
| 23-Jun-2023 | 930.00 | 930.00 | 920.00 | 925.00 | 125,900 | 0 |
| 22-Jun-2023 | 930.00 | 930.00 | 920.00 | 930.00 | 145,900 | 0 |
| 21-Jun-2023 | 935.00 | 935.00 | 925.00 | 930.00 | 162,500 | 0 |
| 20-Jun-2023 | 935.00 | 940.00 | 930.00 | 935.00 | 529,400 | 0 |
| 19-Jun-2023 | 930.00 | 950.00 | 915.00 | 925.00 | 779,000 | 0 |
| 16-Jun-2023 | 930.00 | 935.00 | 925.00 | 930.00 | 137,100 | 0 |
| 15-Jun-2023 | 930.00 | 935.00 | 925.00 | 930.00 | 238,100 | 0 |
| 14-Jun-2023 | 930.00 | 930.00 | 925.00 | 930.00 | 137,500 | 0 |
| 13-Jun-2023 | 930.00 | 940.00 | 925.00 | 930.00 | 278,200 | 0 |
| 12-Jun-2023 | 930.00 | 930.00 | 920.00 | 930.00 | 110,600 | 0 |
| 09-Jun-2023 | 930.00 | 935.00 | 925.00 | 930.00 | 1,002,800 | 0 |
| 08-Jun-2023 | 920.00 | 930.00 | 915.00 | 925.00 | 256,900 | 0 |
| 07-Jun-2023 | 915.00 | 920.00 | 910.00 | 915.00 | 94,900 | 0 |
| 06-Jun-2023 | 905.00 | 915.00 | 905.00 | 910.00 | 62,600 | 0 |
| 05-Jun-2023 | 910.00 | 920.00 | 910.00 | 910.00 | 156,200 | 0 |
| 31-May-2023 | 910.00 | 915.00 | 905.00 | 910.00 | 197,600 | 0 |
| 30-May-2023 | 905.00 | 915.00 | 895.00 | 915.00 | 228,000 | 0 |
| 29-May-2023 | 910.00 | 915.00 | 900.00 | 905.00 | 106,500 | 0 |
| 26-May-2023 | 930.00 | 930.00 | 880.00 | 910.00 | 1,582,700 | 0 |
| 25-May-2023 | 920.00 | 925.00 | 915.00 | 920.00 | 379,800 | 0 |
| 24-May-2023 | 920.00 | 930.00 | 915.00 | 920.00 | 39,400 | 0 |
| 23-May-2023 | 930.00 | 930.00 | 915.00 | 920.00 | 197,200 | 0 |
| 22-May-2023 | 930.00 | 930.00 | 925.00 | 930.00 | 345,500 | 0 |
| 19-May-2023 | 920.00 | 930.00 | 920.00 | 930.00 | 219,200 | 0 |
| 17-May-2023 | 930.00 | 930.00 | 915.00 | 920.00 | 140,400 | 0 |
| 16-May-2023 | 915.00 | 930.00 | 915.00 | 930.00 | 243,600 | 0 |
| 15-May-2023 | 915.00 | 940.00 | 910.00 | 915.00 | 742,900 | 0 |
| 12-May-2023 | 920.00 | 920.00 | 915.00 | 915.00 | 135,200 | 0 |
| 11-May-2023 | 925.00 | 925.00 | 915.00 | 915.00 | 136,400 | 0 |
| 10-May-2023 | 925.00 | 925.00 | 915.00 | 925.00 | 75,600 | 0 |
| 09-May-2023 | 920.00 | 925.00 | 910.00 | 920.00 | 620,700 | 0 |
| 08-May-2023 | 920.00 | 930.00 | 905.00 | 920.00 | 464,400 | 0 |
| 05-May-2023 | 930.00 | 930.00 | 910.00 | 920.00 | 182,600 | 0 |
| 04-May-2023 | 915.00 | 925.00 | 910.00 | 925.00 | 187,300 | 0 |
| 03-May-2023 | 925.00 | 925.00 | 915.00 | 915.00 | 142,000 | 0 |
| 02-May-2023 | 925.00 | 930.00 | 915.00 | 925.00 | 279,000 | 0 |
| 28-Apr-2023 | 935.00 | 935.00 | 925.00 | 925.00 | 512,100 | 0 |
| 27-Apr-2023 | 935.00 | 940.00 | 925.00 | 935.00 | 393,200 | 0 |
| 26-Apr-2023 | 930.00 | 945.00 | 910.00 | 935.00 | 298,500 | 0 |
| 18-Apr-2023 | 920.00 | 930.00 | 910.00 | 930.00 | 238,500 | 0 |
| 17-Apr-2023 | 925.00 | 935.00 | 915.00 | 925.00 | 78,800 | 0 |
| 14-Apr-2023 | 945.00 | 945.00 | 920.00 | 925.00 | 140,100 | 0 |
| 13-Apr-2023 | 935.00 | 950.00 | 915.00 | 930.00 | 797,000 | 0 |
| 12-Apr-2023 | 930.00 | 940.00 | 920.00 | 935.00 | 605,000 | 0 |
| 11-Apr-2023 | 930.00 | 935.00 | 925.00 | 925.00 | 110,900 | 0 |
| 10-Apr-2023 | 915.00 | 940.00 | 915.00 | 930.00 | 347,700 | 0 |
| 06-Apr-2023 | 935.00 | 935.00 | 905.00 | 915.00 | 1,868,000 | 0 |
| 05-Apr-2023 | 930.00 | 940.00 | 925.00 | 930.00 | 660,100 | 0 |
| 04-Apr-2023 | 945.00 | 945.00 | 930.00 | 930.00 | 424,500 | 0 |
| 03-Apr-2023 | 955.00 | 960.00 | 940.00 | 945.00 | 959,100 | 0 |
| 31-Mar-2023 | 945.00 | 960.00 | 945.00 | 955.00 | 277,700 | 0 |
| 30-Mar-2023 | 940.00 | 950.00 | 935.00 | 945.00 | 139,100 | 0 |
| 29-Mar-2023 | 940.00 | 950.00 | 940.00 | 940.00 | 103,400 | 0 |
| 28-Mar-2023 | 930.00 | 950.00 | 930.00 | 945.00 | 93,100 | 0 |
| 27-Mar-2023 | 935.00 | 945.00 | 935.00 | 940.00 | 429,100 | 0 |
| 24-Mar-2023 | 945.00 | 945.00 | 930.00 | 935.00 | 75,700 | 0 |
| 21-Mar-2023 | 930.00 | 955.00 | 925.00 | 945.00 | 354,300 | 0 |
| 20-Mar-2023 | 930.00 | 935.00 | 920.00 | 930.00 | 369,400 | 0 |
| 17-Mar-2023 | 910.00 | 950.00 | 910.00 | 930.00 | 159,400 | 0 |