| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 360.00 | 362.00 | 356.00 | 356.00 | 791,800 | 0 |
| 25-Aug-2023 | 360.00 | 364.00 | 360.00 | 360.00 | 470,300 | 0 |
| 24-Aug-2023 | 360.00 | 366.00 | 360.00 | 360.00 | 1,697,600 | 0 |
| 23-Aug-2023 | 360.00 | 362.00 | 356.00 | 360.00 | 598,500 | 0 |
| 22-Aug-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 1,124,700 | 0 |
| 21-Aug-2023 | 358.00 | 362.00 | 358.00 | 358.00 | 795,900 | 0 |
| 18-Aug-2023 | 356.00 | 366.00 | 354.00 | 358.00 | 3,459,500 | 0 |
| 16-Aug-2023 | 370.00 | 370.00 | 354.00 | 356.00 | 6,818,200 | 0 |
| 15-Aug-2023 | 370.00 | 372.00 | 366.00 | 366.00 | 1,142,100 | 0 |
| 14-Aug-2023 | 366.00 | 370.00 | 360.00 | 366.00 | 2,126,600 | 0 |
| 11-Aug-2023 | 370.00 | 372.00 | 366.00 | 366.00 | 1,049,200 | 0 |
| 10-Aug-2023 | 368.00 | 372.00 | 366.00 | 370.00 | 1,817,600 | 0 |
| 09-Aug-2023 | 372.00 | 376.00 | 368.00 | 368.00 | 1,441,600 | 0 |
| 08-Aug-2023 | 376.00 | 376.00 | 368.00 | 372.00 | 2,234,700 | 0 |
| 07-Aug-2023 | 378.00 | 380.00 | 372.00 | 376.00 | 1,896,200 | 0 |
| 04-Aug-2023 | 380.00 | 382.00 | 376.00 | 378.00 | 1,669,300 | 0 |
| 03-Aug-2023 | 366.00 | 388.00 | 366.00 | 378.00 | 10,051,400 | 0 |
| 02-Aug-2023 | 372.00 | 376.00 | 362.00 | 366.00 | 2,910,100 | 0 |
| 01-Aug-2023 | 382.00 | 386.00 | 370.00 | 372.00 | 2,755,900 | 0 |
| 31-Jul-2023 | 374.00 | 386.00 | 370.00 | 382.00 | 5,723,500 | 0 |
| 28-Jul-2023 | 374.00 | 380.00 | 374.00 | 374.00 | 1,535,900 | 0 |
| 27-Jul-2023 | 382.00 | 382.00 | 374.00 | 374.00 | 2,396,500 | 0 |
| 26-Jul-2023 | 384.00 | 384.00 | 374.00 | 382.00 | 4,074,600 | 0 |
| 25-Jul-2023 | 384.00 | 390.00 | 382.00 | 384.00 | 4,065,700 | 0 |
| 24-Jul-2023 | 388.00 | 392.00 | 382.00 | 384.00 | 7,362,100 | 0 |
| 21-Jul-2023 | 374.00 | 392.00 | 370.00 | 388.00 | 8,854,900 | 0 |
| 20-Jul-2023 | 374.00 | 376.00 | 370.00 | 374.00 | 1,881,000 | 0 |
| 18-Jul-2023 | 378.00 | 380.00 | 370.00 | 374.00 | 2,417,800 | 0 |
| 17-Jul-2023 | 378.00 | 380.00 | 370.00 | 378.00 | 4,873,700 | 0 |
| 14-Jul-2023 | 388.00 | 390.00 | 378.00 | 378.00 | 11,789,100 | 0 |
| 13-Jul-2023 | 362.00 | 384.00 | 360.00 | 384.00 | 16,652,500 | 0 |
| 12-Jul-2023 | 364.00 | 366.00 | 360.00 | 360.00 | 2,037,700 | 0 |
| 11-Jul-2023 | 362.00 | 370.00 | 358.00 | 360.00 | 3,665,700 | 0 |
| 10-Jul-2023 | 366.00 | 370.00 | 360.00 | 362.00 | 5,043,300 | 0 |
| 07-Jul-2023 | 354.00 | 372.00 | 350.00 | 366.00 | 12,170,600 | 0 |
| 06-Jul-2023 | 352.00 | 356.00 | 352.00 | 354.00 | 1,515,500 | 0 |
| 05-Jul-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 1,629,000 | 0 |
| 04-Jul-2023 | 352.00 | 354.00 | 348.00 | 350.00 | 1,526,200 | 0 |
| 03-Jul-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 1,394,800 | 0 |
| 27-Jun-2023 | 356.00 | 358.00 | 352.00 | 352.00 | 837,200 | 0 |
| 26-Jun-2023 | 358.00 | 360.00 | 354.00 | 354.00 | 1,678,000 | 0 |
| 23-Jun-2023 | 354.00 | 362.00 | 350.00 | 356.00 | 2,604,200 | 0 |
| 22-Jun-2023 | 354.00 | 356.00 | 350.00 | 354.00 | 760,400 | 0 |
| 21-Jun-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 1,112,600 | 0 |
| 20-Jun-2023 | 356.00 | 358.00 | 350.00 | 352.00 | 997,400 | 0 |
| 19-Jun-2023 | 354.00 | 356.00 | 350.00 | 356.00 | 1,354,900 | 0 |
| 16-Jun-2023 | 358.00 | 362.00 | 354.00 | 354.00 | 1,407,400 | 0 |
| 15-Jun-2023 | 358.00 | 362.00 | 356.00 | 358.00 | 1,160,300 | 0 |
| 14-Jun-2023 | 360.00 | 364.00 | 356.00 | 358.00 | 1,018,800 | 0 |
| 13-Jun-2023 | 362.00 | 364.00 | 358.00 | 360.00 | 1,340,000 | 0 |
| 12-Jun-2023 | 360.00 | 364.00 | 356.00 | 362.00 | 1,171,300 | 0 |
| 09-Jun-2023 | 356.00 | 362.00 | 356.00 | 358.00 | 977,900 | 0 |
| 08-Jun-2023 | 360.00 | 360.00 | 354.00 | 356.00 | 717,400 | 0 |
| 07-Jun-2023 | 358.00 | 366.00 | 354.00 | 356.00 | 481,400 | 0 |
| 06-Jun-2023 | 348.00 | 360.00 | 346.00 | 354.00 | 1,111,900 | 0 |
| 05-Jun-2023 | 348.00 | 352.00 | 342.00 | 348.00 | 1,319,800 | 0 |
| 31-May-2023 | 360.00 | 362.00 | 346.00 | 346.00 | 2,771,600 | 0 |
| 30-May-2023 | 360.00 | 364.00 | 356.00 | 360.00 | 953,100 | 0 |
| 29-May-2023 | 368.00 | 372.00 | 360.00 | 360.00 | 1,965,000 | 0 |
| 26-May-2023 | 366.00 | 368.00 | 362.00 | 366.00 | 990,300 | 0 |
| 25-May-2023 | 366.00 | 366.00 | 360.00 | 364.00 | 699,700 | 0 |
| 24-May-2023 | 366.00 | 368.00 | 364.00 | 364.00 | 621,700 | 0 |
| 23-May-2023 | 366.00 | 368.00 | 364.00 | 368.00 | 1,117,900 | 0 |
| 22-May-2023 | 376.00 | 376.00 | 362.00 | 368.00 | 2,269,800 | 0 |
| 19-May-2023 | 364.00 | 374.00 | 362.00 | 370.00 | 2,522,300 | 0 |
| 17-May-2023 | 362.00 | 366.00 | 356.00 | 362.00 | 1,442,700 | 0 |
| 16-May-2023 | 360.00 | 368.00 | 358.00 | 362.00 | 2,238,400 | 0 |
| 15-May-2023 | 366.00 | 370.00 | 358.00 | 358.00 | 1,718,200 | 0 |
| 12-May-2023 | 364.00 | 376.00 | 364.00 | 366.00 | 2,197,000 | 0 |
| 11-May-2023 | 378.00 | 380.00 | 356.00 | 362.00 | 4,592,300 | 0 |
| 10-May-2023 | 376.00 | 394.00 | 376.00 | 378.00 | 14,142,500 | 0 |
| 09-May-2023 | 352.00 | 374.00 | 352.00 | 374.00 | 9,331,800 | 0 |
| 08-May-2023 | 346.00 | 352.00 | 342.00 | 352.00 | 2,712,100 | 0 |
| 05-May-2023 | 346.00 | 356.00 | 342.00 | 344.00 | 1,868,300 | 0 |
| 04-May-2023 | 344.00 | 348.00 | 342.00 | 344.00 | 1,169,200 | 0 |
| 03-May-2023 | 344.00 | 348.00 | 340.00 | 344.00 | 1,370,600 | 0 |
| 02-May-2023 | 358.00 | 358.00 | 342.00 | 344.00 | 2,801,500 | 0 |
| 28-Apr-2023 | 360.00 | 364.00 | 354.00 | 358.00 | 1,350,000 | 0 |
| 27-Apr-2023 | 366.00 | 370.00 | 362.00 | 362.00 | 1,891,800 | 0 |
| 26-Apr-2023 | 340.00 | 374.00 | 340.00 | 364.00 | 6,499,000 | 0 |
| 18-Apr-2023 | 340.00 | 344.00 | 338.00 | 338.00 | 976,300 | 0 |
| 17-Apr-2023 | 338.00 | 344.00 | 336.00 | 338.00 | 1,194,800 | 0 |
| 14-Apr-2023 | 344.00 | 350.00 | 340.00 | 340.00 | 2,927,600 | 0 |
| 13-Apr-2023 | 350.00 | 350.00 | 344.00 | 344.00 | 1,079,000 | 0 |
| 12-Apr-2023 | 344.00 | 350.00 | 342.00 | 350.00 | 932,700 | 0 |
| 11-Apr-2023 | 344.00 | 348.00 | 340.00 | 344.00 | 1,743,800 | 0 |
| 10-Apr-2023 | 348.00 | 348.00 | 340.00 | 344.00 | 835,400 | 0 |
| 06-Apr-2023 | 348.00 | 356.00 | 344.00 | 346.00 | 1,082,400 | 0 |
| 05-Apr-2023 | 354.00 | 356.00 | 342.00 | 344.00 | 1,415,800 | 0 |
| 04-Apr-2023 | 358.00 | 360.00 | 352.00 | 354.00 | 839,100 | 0 |
| 03-Apr-2023 | 360.00 | 364.00 | 356.00 | 358.00 | 870,900 | 0 |
| 31-Mar-2023 | 362.00 | 364.00 | 358.00 | 360.00 | 590,100 | 0 |
| 30-Mar-2023 | 366.00 | 368.00 | 362.00 | 362.00 | 702,600 | 0 |
| 29-Mar-2023 | 360.00 | 368.00 | 358.00 | 364.00 | 1,659,600 | 0 |
| 28-Mar-2023 | 352.00 | 360.00 | 350.00 | 358.00 | 1,486,600 | 0 |
| 27-Mar-2023 | 350.00 | 354.00 | 344.00 | 352.00 | 1,151,500 | 0 |
| 24-Mar-2023 | 346.00 | 354.00 | 344.00 | 350.00 | 1,246,400 | 0 |
| 21-Mar-2023 | 342.00 | 350.00 | 340.00 | 346.00 | 1,272,900 | 0 |
| 20-Mar-2023 | 344.00 | 348.00 | 338.00 | 342.00 | 1,763,000 | 0 |
| 17-Mar-2023 | 338.00 | 348.00 | 338.00 | 344.00 | 1,730,100 | 0 |