| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,020.00 | 1,025.00 | 1,005.00 | 1,015.00 | 4,444,200 | 0 |
| 25-Aug-2023 | 995.00 | 1,020.00 | 995.00 | 1,020.00 | 12,735,600 | 0 |
| 24-Aug-2023 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 15,634,700 | 0 |
| 23-Aug-2023 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 14,272,200 | 0 |
| 22-Aug-2023 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 15,521,700 | 0 |
| 21-Aug-2023 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 22,053,600 | 0 |
| 18-Aug-2023 | 1,005.00 | 1,025.00 | 1,000.00 | 1,010.00 | 19,877,500 | 0 |
| 16-Aug-2023 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 19,948,500 | 0 |
| 15-Aug-2023 | 995.00 | 1,030.00 | 990.00 | 1,010.00 | 39,624,600 | 0 |
| 14-Aug-2023 | 990.00 | 1,000.00 | 975.00 | 985.00 | 15,186,400 | 0 |
| 11-Aug-2023 | 980.00 | 1,000.00 | 980.00 | 985.00 | 16,104,600 | 0 |
| 10-Aug-2023 | 965.00 | 995.00 | 965.00 | 980.00 | 40,936,500 | 0 |
| 09-Aug-2023 | 950.00 | 970.00 | 950.00 | 965.00 | 16,329,600 | 0 |
| 08-Aug-2023 | 970.00 | 975.00 | 950.00 | 950.00 | 32,201,000 | 0 |
| 07-Aug-2023 | 960.00 | 980.00 | 955.00 | 970.00 | 13,793,900 | 0 |
| 04-Aug-2023 | 975.00 | 975.00 | 960.00 | 965.00 | 41,150,200 | 0 |
| 03-Aug-2023 | 975.00 | 990.00 | 965.00 | 970.00 | 41,306,100 | 0 |
| 02-Aug-2023 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 54,445,800 | 0 |
| 01-Aug-2023 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 23,099,700 | 0 |
| 31-Jul-2023 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 19,119,500 | 0 |
| 28-Jul-2023 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 23,846,600 | 0 |
| 27-Jul-2023 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 11,816,700 | 0 |
| 26-Jul-2023 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 47,727,400 | 0 |
| 25-Jul-2023 | 1,025.00 | 1,035.00 | 1,010.00 | 1,030.00 | 37,071,500 | 0 |
| 24-Jul-2023 | 1,060.00 | 1,065.00 | 1,025.00 | 1,025.00 | 26,566,400 | 0 |
| 21-Jul-2023 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 37,017,400 | 0 |
| 20-Jul-2023 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 19,044,200 | 0 |
| 18-Jul-2023 | 1,055.00 | 1,065.00 | 1,030.00 | 1,050.00 | 23,666,300 | 0 |
| 17-Jul-2023 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 32,584,600 | 0 |
| 14-Jul-2023 | 1,085.00 | 1,090.00 | 1,070.00 | 1,075.00 | 15,167,900 | 0 |
| 13-Jul-2023 | 1,115.00 | 1,115.00 | 1,075.00 | 1,080.00 | 22,453,100 | 0 |
| 12-Jul-2023 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 23,871,900 | 0 |
| 11-Jul-2023 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 13,574,900 | 0 |
| 10-Jul-2023 | 1,105.00 | 1,130.00 | 1,095.00 | 1,105.00 | 34,433,700 | 0 |
| 07-Jul-2023 | 1,105.00 | 1,120.00 | 1,085.00 | 1,100.00 | 15,887,000 | 0 |
| 06-Jul-2023 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 25,412,100 | 0 |
| 05-Jul-2023 | 1,090.00 | 1,130.00 | 1,080.00 | 1,110.00 | 58,092,000 | 0 |
| 04-Jul-2023 | 1,050.00 | 1,090.00 | 1,040.00 | 1,075.00 | 32,908,300 | 0 |
| 03-Jul-2023 | 1,035.00 | 1,050.00 | 990.00 | 1,050.00 | 38,565,000 | 0 |
| 27-Jun-2023 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 18,240,500 | 0 |
| 26-Jun-2023 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 12,298,200 | 0 |
| 23-Jun-2023 | 1,040.00 | 1,070.00 | 1,040.00 | 1,055.00 | 17,233,700 | 0 |
| 22-Jun-2023 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 25,475,200 | 0 |
| 21-Jun-2023 | 1,030.00 | 1,040.00 | 1,020.00 | 1,035.00 | 15,343,100 | 0 |
| 20-Jun-2023 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 15,385,000 | 0 |
| 19-Jun-2023 | 1,010.00 | 1,025.00 | 1,005.00 | 1,025.00 | 7,271,300 | 0 |
| 16-Jun-2023 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 46,332,400 | 0 |
| 15-Jun-2023 | 1,030.00 | 1,035.00 | 1,020.00 | 1,030.00 | 16,859,800 | 0 |
| 14-Jun-2023 | 1,010.00 | 1,030.00 | 1,005.00 | 1,030.00 | 23,012,100 | 0 |
| 13-Jun-2023 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 15,765,200 | 0 |
| 12-Jun-2023 | 1,020.00 | 1,020.00 | 995.00 | 1,010.00 | 17,018,300 | 0 |
| 09-Jun-2023 | 1,000.00 | 1,020.00 | 990.00 | 1,015.00 | 13,479,500 | 0 |
| 08-Jun-2023 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 18,991,000 | 0 |
| 07-Jun-2023 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 16,820,700 | 0 |
| 06-Jun-2023 | 1,005.00 | 1,015.00 | 990.00 | 995.00 | 14,230,500 | 0 |
| 05-Jun-2023 | 980.00 | 1,005.00 | 975.00 | 1,000.00 | 56,504,200 | 0 |
| 31-May-2023 | 1,000.00 | 1,005.00 | 970.00 | 990.00 | 173,472,000 | 0 |
| 30-May-2023 | 1,005.00 | 1,015.00 | 995.00 | 995.00 | 15,937,700 | 0 |
| 29-May-2023 | 1,010.00 | 1,020.00 | 985.00 | 1,005.00 | 13,478,800 | 0 |
| 26-May-2023 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 11,004,300 | 0 |
| 25-May-2023 | 1,005.00 | 1,025.00 | 995.00 | 1,020.00 | 38,636,300 | 0 |
| 24-May-2023 | 1,015.00 | 1,030.00 | 1,000.00 | 1,005.00 | 16,487,900 | 0 |
| 23-May-2023 | 1,010.00 | 1,030.00 | 1,005.00 | 1,010.00 | 17,966,400 | 0 |
| 22-May-2023 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 15,604,800 | 0 |
| 19-May-2023 | 1,015.00 | 1,045.00 | 1,010.00 | 1,035.00 | 35,158,400 | 0 |
| 17-May-2023 | 960.00 | 1,015.00 | 960.00 | 1,010.00 | 20,131,500 | 0 |
| 16-May-2023 | 980.00 | 990.00 | 960.00 | 960.00 | 11,540,100 | 0 |
| 15-May-2023 | 985.00 | 995.00 | 975.00 | 995.00 | 10,824,100 | 0 |
| 12-May-2023 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 18,701,400 | 0 |
| 11-May-2023 | 1,025.00 | 1,030.00 | 1,005.00 | 1,010.00 | 8,681,200 | 0 |
| 10-May-2023 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 14,882,300 | 0 |
| 09-May-2023 | 1,005.00 | 1,030.00 | 1,000.00 | 1,010.00 | 19,800,400 | 0 |
| 08-May-2023 | 1,020.00 | 1,025.00 | 985.00 | 1,005.00 | 18,460,700 | 0 |
| 05-May-2023 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 9,533,700 | 0 |
| 04-May-2023 | 980.00 | 1,015.00 | 975.00 | 1,015.00 | 23,941,200 | 0 |
| 03-May-2023 | 1,010.00 | 1,010.00 | 970.00 | 980.00 | 38,296,800 | 0 |
| 02-May-2023 | 1,020.00 | 1,030.00 | 990.00 | 1,015.00 | 17,873,800 | 0 |
| 28-Apr-2023 | 1,055.00 | 1,055.00 | 1,025.00 | 1,025.00 | 27,639,900 | 0 |
| 27-Apr-2023 | 1,020.00 | 1,055.00 | 1,010.00 | 1,055.00 | 27,014,500 | 0 |
| 26-Apr-2023 | 1,000.00 | 1,030.00 | 975.00 | 1,030.00 | 38,650,500 | 0 |
| 18-Apr-2023 | 985.00 | 1,010.00 | 980.00 | 995.00 | 25,870,900 | 0 |
| 17-Apr-2023 | 995.00 | 995.00 | 970.00 | 985.00 | 19,476,100 | 0 |
| 14-Apr-2023 | 955.00 | 995.00 | 950.00 | 990.00 | 88,967,600 | 0 |
| 13-Apr-2023 | 920.00 | 960.00 | 915.00 | 955.00 | 44,230,600 | 0 |
| 12-Apr-2023 | 910.00 | 925.00 | 910.00 | 915.00 | 20,734,800 | 0 |
| 11-Apr-2023 | 920.00 | 925.00 | 905.00 | 920.00 | 25,112,300 | 0 |
| 10-Apr-2023 | 920.00 | 925.00 | 915.00 | 925.00 | 17,224,700 | 0 |
| 06-Apr-2023 | 935.00 | 945.00 | 920.00 | 920.00 | 29,926,400 | 0 |
| 05-Apr-2023 | 945.00 | 950.00 | 925.00 | 935.00 | 20,976,600 | 0 |
| 04-Apr-2023 | 965.00 | 965.00 | 935.00 | 945.00 | 16,526,200 | 0 |
| 03-Apr-2023 | 930.00 | 965.00 | 930.00 | 965.00 | 35,055,100 | 0 |
| 31-Mar-2023 | 925.00 | 940.00 | 920.00 | 925.00 | 22,869,200 | 0 |
| 30-Mar-2023 | 950.00 | 960.00 | 920.00 | 920.00 | 43,865,300 | 0 |
| 29-Mar-2023 | 940.00 | 950.00 | 930.00 | 950.00 | 26,367,100 | 0 |
| 28-Mar-2023 | 920.00 | 935.00 | 915.00 | 930.00 | 33,204,100 | 0 |
| 27-Mar-2023 | 900.00 | 945.00 | 900.00 | 910.00 | 45,631,100 | 0 |
| 24-Mar-2023 | 895.00 | 905.00 | 885.00 | 895.00 | 74,135,700 | 0 |
| 21-Mar-2023 | 905.00 | 915.00 | 890.00 | 910.00 | 42,714,000 | 0 |
| 20-Mar-2023 | 915.00 | 920.00 | 885.00 | 905.00 | 16,470,700 | 0 |
| 17-Mar-2023 | 930.00 | 950.00 | 910.00 | 915.00 | 114,580,300 | 0 |