| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 755.00 | 775.00 | 755.00 | 760.00 | 14,000 | 0 |
| 25-Aug-2023 | 750.00 | 775.00 | 732.50 | 757.50 | 4,000 | 0 |
| 24-Aug-2023 | 770.00 | 775.00 | 767.50 | 767.50 | 6,200 | 0 |
| 23-Aug-2023 | 780.00 | 780.00 | 780.00 | 780.00 | 600 | 0 |
| 22-Aug-2023 | 780.00 | 782.50 | 765.00 | 770.00 | 9,000 | 0 |
| 21-Aug-2023 | 795.00 | 797.50 | 775.00 | 785.00 | 22,000 | 0 |
| 18-Aug-2023 | 835.00 | 835.00 | 795.00 | 795.00 | 20,800 | 0 |
| 16-Aug-2023 | 765.00 | 862.50 | 765.00 | 835.00 | 65,800 | 0 |
| 15-Aug-2023 | 767.50 | 777.50 | 755.00 | 760.00 | 5,400 | 0 |
| 14-Aug-2023 | 792.50 | 792.50 | 765.00 | 767.50 | 4,800 | 0 |
| 11-Aug-2023 | 782.50 | 790.00 | 762.50 | 787.50 | 3,400 | 0 |
| 10-Aug-2023 | 810.00 | 810.00 | 782.50 | 782.50 | 3,200 | 0 |
| 09-Aug-2023 | 797.50 | 797.50 | 782.50 | 782.50 | 9,800 | 0 |
| 08-Aug-2023 | 775.00 | 807.50 | 775.00 | 797.50 | 800 | 0 |
| 07-Aug-2023 | 795.00 | 795.00 | 775.00 | 775.00 | 800 | 0 |
| 04-Aug-2023 | 795.00 | 795.00 | 767.50 | 775.00 | 2,800 | 0 |
| 03-Aug-2023 | 797.50 | 797.50 | 767.50 | 767.50 | 1,600 | 0 |
| 02-Aug-2023 | 770.00 | 797.50 | 765.00 | 797.50 | 60,400 | 0 |
| 01-Aug-2023 | 772.50 | 787.50 | 755.00 | 755.00 | 108,800 | 0 |
| 31-Jul-2023 | 787.50 | 797.50 | 772.50 | 772.50 | 9,400 | 0 |
| 28-Jul-2023 | 800.00 | 800.00 | 780.00 | 780.00 | 18,400 | 0 |
| 27-Jul-2023 | 800.00 | 802.50 | 800.00 | 800.00 | 24,200 | 0 |
| 26-Jul-2023 | 797.50 | 797.50 | 782.50 | 795.00 | 8,600 | 0 |
| 25-Jul-2023 | 817.50 | 817.50 | 772.50 | 797.50 | 21,400 | 0 |
| 24-Jul-2023 | 815.00 | 817.50 | 800.00 | 817.50 | 9,400 | 0 |
| 21-Jul-2023 | 815.00 | 815.00 | 805.00 | 815.00 | 1,800 | 0 |
| 20-Jul-2023 | 805.00 | 827.50 | 775.00 | 815.00 | 12,400 | 0 |
| 18-Jul-2023 | 795.00 | 805.00 | 795.00 | 805.00 | 800 | 0 |
| 17-Jul-2023 | 785.00 | 850.00 | 780.00 | 795.00 | 101,200 | 0 |
| 14-Jul-2023 | 760.00 | 790.00 | 755.00 | 785.00 | 65,000 | 0 |
| 13-Jul-2023 | 770.00 | 785.00 | 760.00 | 760.00 | 44,400 | 0 |
| 12-Jul-2023 | 762.50 | 772.50 | 752.50 | 755.00 | 3,200 | 0 |
| 11-Jul-2023 | 777.50 | 787.50 | 762.50 | 762.50 | 5,400 | 0 |
| 10-Jul-2023 | 770.00 | 770.00 | 760.00 | 760.00 | 55,600 | 0 |
| 07-Jul-2023 | 767.50 | 772.50 | 765.00 | 770.00 | 43,000 | 0 |
| 06-Jul-2023 | 782.50 | 782.50 | 760.00 | 767.50 | 16,400 | 0 |
| 05-Jul-2023 | 760.00 | 765.00 | 755.00 | 760.00 | 12,000 | 0 |
| 04-Jul-2023 | 775.00 | 775.00 | 750.00 | 757.50 | 12,200 | 0 |
| 03-Jul-2023 | 760.00 | 775.00 | 760.00 | 775.00 | 1,800 | 0 |
| 27-Jun-2023 | 750.00 | 760.00 | 750.00 | 760.00 | 5,200 | 0 |
| 26-Jun-2023 | 750.00 | 757.50 | 745.00 | 750.00 | 12,000 | 0 |
| 23-Jun-2023 | 757.50 | 807.50 | 750.00 | 752.50 | 44,000 | 0 |
| 22-Jun-2023 | 762.50 | 825.00 | 752.50 | 757.50 | 22,600 | 0 |
| 21-Jun-2023 | 760.00 | 762.50 | 750.00 | 762.50 | 56,400 | 0 |
| 20-Jun-2023 | 757.50 | 760.00 | 745.00 | 755.00 | 42,600 | 0 |
| 19-Jun-2023 | 777.50 | 777.50 | 737.50 | 752.50 | 119,400 | 0 |
| 16-Jun-2023 | 780.00 | 865.00 | 765.00 | 777.50 | 234,200 | 0 |
| 15-Jun-2023 | 795.00 | 827.50 | 787.50 | 787.50 | 34,800 | 0 |
| 14-Jun-2023 | 835.00 | 835.00 | 762.50 | 800.00 | 17,600 | 0 |
| 13-Jun-2023 | 817.50 | 865.00 | 782.50 | 812.50 | 285,200 | 0 |
| 12-Jun-2023 | 877.50 | 877.50 | 800.00 | 817.50 | 137,000 | 0 |
| 09-Jun-2023 | 890.00 | 890.00 | 880.00 | 880.00 | 800 | 0 |
| 08-Jun-2023 | 880.00 | 940.00 | 842.50 | 890.00 | 196,600 | 0 |
| 07-Jun-2023 | 752.50 | 925.00 | 752.50 | 890.00 | 199,800 | 0 |
| 06-Jun-2023 | 782.50 | 782.50 | 765.00 | 772.50 | 7,600 | 0 |
| 05-Jun-2023 | 845.00 | 845.00 | 780.00 | 782.50 | 31,800 | 0 |
| 31-May-2023 | 815.00 | 897.50 | 785.00 | 845.00 | 26,800 | 0 |
| 30-May-2023 | 762.50 | 900.00 | 750.00 | 815.00 | 149,400 | 0 |
| 29-May-2023 | 752.50 | 757.50 | 750.00 | 750.00 | 3,400 | 0 |
| 26-May-2023 | 745.00 | 752.50 | 745.00 | 752.50 | 9,600 | 0 |
| 25-May-2023 | 780.00 | 780.00 | 757.50 | 760.00 | 10,200 | 0 |
| 24-May-2023 | 747.50 | 775.00 | 747.50 | 755.00 | 2,400 | 0 |
| 23-May-2023 | 780.00 | 780.00 | 750.00 | 770.00 | 6,200 | 0 |
| 22-May-2023 | 755.00 | 780.00 | 755.00 | 780.00 | 2,400 | 0 |
| 19-May-2023 | 772.50 | 772.50 | 755.00 | 755.00 | 5,400 | 0 |
| 17-May-2023 | 757.50 | 800.00 | 750.00 | 750.00 | 6,600 | 0 |
| 16-May-2023 | 767.50 | 767.50 | 750.00 | 750.00 | 2,400 | 0 |
| 15-May-2023 | 775.00 | 775.00 | 767.50 | 767.50 | 8,000 | 0 |
| 12-May-2023 | 757.50 | 780.00 | 757.50 | 780.00 | 800 | 0 |
| 11-May-2023 | 760.00 | 780.00 | 725.00 | 762.50 | 18,600 | 0 |
| 10-May-2023 | 767.50 | 777.50 | 757.50 | 760.00 | 4,000 | 0 |
| 09-May-2023 | 757.50 | 777.50 | 757.50 | 777.50 | 2,000 | 0 |
| 08-May-2023 | 767.50 | 767.50 | 757.50 | 757.50 | 19,200 | 0 |
| 05-May-2023 | 770.00 | 770.00 | 770.00 | 770.00 | 200 | 0 |
| 04-May-2023 | 770.00 | 772.50 | 770.00 | 772.50 | 400 | 0 |
| 03-May-2023 | 772.50 | 772.50 | 770.00 | 770.00 | 3,000 | 0 |
| 02-May-2023 | 767.50 | 775.00 | 767.50 | 775.00 | 800 | 0 |
| 28-Apr-2023 | 770.00 | 770.00 | 720.00 | 767.50 | 18,000 | 0 |
| 27-Apr-2023 | 772.50 | 777.50 | 772.50 | 772.50 | 5,000 | 0 |
| 26-Apr-2023 | 780.00 | 780.00 | 777.50 | 777.50 | 600 | 0 |
| 18-Apr-2023 | 777.50 | 777.50 | 762.50 | 775.00 | 1,000 | 0 |
| 17-Apr-2023 | 755.00 | 775.00 | 752.50 | 775.00 | 3,800 | 0 |
| 14-Apr-2023 | 765.00 | 780.00 | 765.00 | 780.00 | 10,800 | 0 |
| 13-Apr-2023 | 765.00 | 765.00 | 765.00 | 765.00 | 1,600 | 0 |
| 12-Apr-2023 | 777.50 | 790.00 | 770.00 | 770.00 | 1,400 | 0 |
| 11-Apr-2023 | 780.00 | 785.00 | 767.50 | 767.50 | 1,200 | 0 |
| 10-Apr-2023 | 767.50 | 772.50 | 750.00 | 765.00 | 13,600 | 0 |
| 06-Apr-2023 | 780.00 | 780.00 | 755.00 | 765.00 | 600 | 0 |
| 05-Apr-2023 | 787.50 | 815.00 | 767.50 | 780.00 | 8,400 | 0 |
| 04-Apr-2023 | 780.00 | 780.00 | 760.00 | 762.50 | 1,000 | 0 |
| 03-Apr-2023 | 777.50 | 777.50 | 770.00 | 775.00 | 1,000 | 0 |
| 31-Mar-2023 | 772.50 | 782.50 | 772.50 | 772.50 | 1,000 | 0 |
| 30-Mar-2023 | 772.50 | 780.00 | 730.00 | 770.00 | 6,400 | 0 |
| 29-Mar-2023 | 777.50 | 782.50 | 772.50 | 772.50 | 7,600 | 0 |
| 28-Mar-2023 | 775.00 | 775.00 | 722.50 | 772.50 | 12,400 | 0 |
| 27-Mar-2023 | 772.50 | 787.50 | 767.50 | 775.00 | 18,200 | 0 |
| 24-Mar-2023 | 780.00 | 780.00 | 770.00 | 772.50 | 9,000 | 0 |
| 21-Mar-2023 | 785.00 | 785.00 | 772.50 | 780.00 | 1,200 | 0 |
| 20-Mar-2023 | 765.00 | 777.50 | 765.00 | 772.50 | 13,200 | 0 |
| 17-Mar-2023 | 785.00 | 785.00 | 760.00 | 760.00 | 7,600 | 0 |