| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 760.00 | 765.00 | 735.00 | 755.00 | 9,527,400 | 0 |
| 25-Aug-2023 | 765.00 | 765.00 | 755.00 | 760.00 | 1,299,500 | 0 |
| 24-Aug-2023 | 755.00 | 765.00 | 755.00 | 765.00 | 1,709,500 | 0 |
| 23-Aug-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 3,402,700 | 0 |
| 22-Aug-2023 | 750.00 | 765.00 | 745.00 | 760.00 | 7,219,000 | 0 |
| 21-Aug-2023 | 770.00 | 770.00 | 750.00 | 750.00 | 10,244,000 | 0 |
| 18-Aug-2023 | 785.00 | 785.00 | 765.00 | 770.00 | 4,328,400 | 0 |
| 16-Aug-2023 | 785.00 | 790.00 | 775.00 | 785.00 | 4,155,900 | 0 |
| 15-Aug-2023 | 785.00 | 785.00 | 770.00 | 785.00 | 6,273,200 | 0 |
| 14-Aug-2023 | 800.00 | 810.00 | 765.00 | 785.00 | 13,391,600 | 0 |
| 11-Aug-2023 | 750.00 | 790.00 | 745.00 | 790.00 | 22,009,600 | 0 |
| 10-Aug-2023 | 755.00 | 755.00 | 740.00 | 750.00 | 4,860,600 | 0 |
| 09-Aug-2023 | 730.00 | 755.00 | 730.00 | 750.00 | 8,653,100 | 0 |
| 08-Aug-2023 | 735.00 | 735.00 | 730.00 | 730.00 | 1,324,300 | 0 |
| 07-Aug-2023 | 735.00 | 740.00 | 730.00 | 735.00 | 4,027,500 | 0 |
| 04-Aug-2023 | 740.00 | 740.00 | 720.00 | 725.00 | 12,329,300 | 0 |
| 03-Aug-2023 | 740.00 | 745.00 | 730.00 | 735.00 | 4,506,300 | 0 |
| 02-Aug-2023 | 735.00 | 750.00 | 730.00 | 740.00 | 5,759,500 | 0 |
| 01-Aug-2023 | 735.00 | 740.00 | 730.00 | 735.00 | 5,346,500 | 0 |
| 31-Jul-2023 | 745.00 | 745.00 | 725.00 | 735.00 | 3,421,100 | 0 |
| 28-Jul-2023 | 735.00 | 750.00 | 730.00 | 730.00 | 9,246,900 | 0 |
| 27-Jul-2023 | 745.00 | 750.00 | 735.00 | 735.00 | 2,970,900 | 0 |
| 26-Jul-2023 | 750.00 | 750.00 | 735.00 | 740.00 | 5,456,800 | 0 |
| 25-Jul-2023 | 750.00 | 760.00 | 745.00 | 750.00 | 4,068,400 | 0 |
| 24-Jul-2023 | 750.00 | 755.00 | 740.00 | 750.00 | 4,266,300 | 0 |
| 21-Jul-2023 | 745.00 | 750.00 | 735.00 | 750.00 | 4,346,500 | 0 |
| 20-Jul-2023 | 730.00 | 745.00 | 730.00 | 745.00 | 4,267,600 | 0 |
| 18-Jul-2023 | 735.00 | 740.00 | 725.00 | 730.00 | 5,899,000 | 0 |
| 17-Jul-2023 | 745.00 | 755.00 | 725.00 | 735.00 | 12,618,100 | 0 |
| 14-Jul-2023 | 745.00 | 750.00 | 740.00 | 745.00 | 2,487,700 | 0 |
| 13-Jul-2023 | 750.00 | 755.00 | 740.00 | 745.00 | 3,005,900 | 0 |
| 12-Jul-2023 | 755.00 | 755.00 | 745.00 | 750.00 | 6,359,400 | 0 |
| 11-Jul-2023 | 760.00 | 760.00 | 745.00 | 755.00 | 3,608,700 | 0 |
| 10-Jul-2023 | 750.00 | 770.00 | 740.00 | 760.00 | 7,019,300 | 0 |
| 07-Jul-2023 | 745.00 | 755.00 | 740.00 | 750.00 | 6,053,100 | 0 |
| 06-Jul-2023 | 730.00 | 755.00 | 730.00 | 745.00 | 9,520,500 | 0 |
| 05-Jul-2023 | 725.00 | 740.00 | 720.00 | 730.00 | 4,648,400 | 0 |
| 04-Jul-2023 | 735.00 | 735.00 | 715.00 | 725.00 | 4,455,500 | 0 |
| 03-Jul-2023 | 710.00 | 745.00 | 710.00 | 735.00 | 11,861,800 | 0 |
| 27-Jun-2023 | 720.00 | 720.00 | 705.00 | 710.00 | 5,643,200 | 0 |
| 26-Jun-2023 | 720.00 | 725.00 | 710.00 | 720.00 | 2,870,500 | 0 |
| 23-Jun-2023 | 720.00 | 725.00 | 710.00 | 720.00 | 3,398,600 | 0 |
| 22-Jun-2023 | 725.00 | 730.00 | 710.00 | 720.00 | 3,319,500 | 0 |
| 21-Jun-2023 | 720.00 | 725.00 | 715.00 | 725.00 | 4,530,600 | 0 |
| 20-Jun-2023 | 700.00 | 750.00 | 700.00 | 720.00 | 17,636,700 | 0 |
| 19-Jun-2023 | 700.00 | 705.00 | 690.00 | 700.00 | 4,045,500 | 0 |
| 16-Jun-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 2,902,200 | 0 |
| 15-Jun-2023 | 680.00 | 700.00 | 675.00 | 690.00 | 9,809,100 | 0 |
| 14-Jun-2023 | 675.00 | 685.00 | 670.00 | 680.00 | 6,421,100 | 0 |
| 13-Jun-2023 | 680.00 | 680.00 | 670.00 | 675.00 | 2,127,600 | 0 |
| 12-Jun-2023 | 675.00 | 680.00 | 670.00 | 675.00 | 3,734,800 | 0 |
| 09-Jun-2023 | 680.00 | 680.00 | 670.00 | 675.00 | 5,045,500 | 0 |
| 08-Jun-2023 | 675.00 | 680.00 | 670.00 | 680.00 | 3,930,700 | 0 |
| 07-Jun-2023 | 675.00 | 680.00 | 670.00 | 675.00 | 3,765,500 | 0 |
| 06-Jun-2023 | 675.00 | 680.00 | 665.00 | 675.00 | 2,734,600 | 0 |
| 05-Jun-2023 | 670.00 | 675.00 | 665.00 | 675.00 | 2,758,800 | 0 |
| 31-May-2023 | 675.00 | 675.00 | 665.00 | 665.00 | 1,476,600 | 0 |
| 30-May-2023 | 685.00 | 685.00 | 670.00 | 670.00 | 2,913,100 | 0 |
| 29-May-2023 | 680.00 | 690.00 | 675.00 | 680.00 | 2,957,700 | 0 |
| 26-May-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 2,720,800 | 0 |
| 25-May-2023 | 675.00 | 680.00 | 670.00 | 675.00 | 1,385,400 | 0 |
| 24-May-2023 | 670.00 | 675.00 | 670.00 | 675.00 | 2,262,100 | 0 |
| 23-May-2023 | 670.00 | 675.00 | 665.00 | 665.00 | 3,074,200 | 0 |
| 22-May-2023 | 665.00 | 675.00 | 660.00 | 675.00 | 2,768,300 | 0 |
| 19-May-2023 | 670.00 | 670.00 | 660.00 | 660.00 | 3,927,400 | 0 |
| 17-May-2023 | 670.00 | 685.00 | 660.00 | 670.00 | 11,547,500 | 0 |
| 16-May-2023 | 705.00 | 715.00 | 700.00 | 705.00 | 18,001,400 | 0 |
| 15-May-2023 | 705.00 | 715.00 | 700.00 | 700.00 | 11,587,200 | 0 |
| 12-May-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 7,070,500 | 0 |
| 11-May-2023 | 705.00 | 710.00 | 695.00 | 695.00 | 4,241,400 | 0 |
| 10-May-2023 | 695.00 | 710.00 | 690.00 | 705.00 | 10,311,500 | 0 |
| 09-May-2023 | 685.00 | 695.00 | 680.00 | 690.00 | 4,027,400 | 0 |
| 08-May-2023 | 695.00 | 700.00 | 685.00 | 685.00 | 6,440,100 | 0 |
| 05-May-2023 | 690.00 | 695.00 | 680.00 | 690.00 | 1,534,500 | 0 |
| 04-May-2023 | 685.00 | 690.00 | 680.00 | 690.00 | 3,634,400 | 0 |
| 03-May-2023 | 690.00 | 690.00 | 680.00 | 685.00 | 2,606,000 | 0 |
| 02-May-2023 | 700.00 | 700.00 | 680.00 | 685.00 | 6,263,100 | 0 |
| 28-Apr-2023 | 675.00 | 695.00 | 670.00 | 685.00 | 5,406,900 | 0 |
| 27-Apr-2023 | 670.00 | 680.00 | 665.00 | 670.00 | 1,831,800 | 0 |
| 26-Apr-2023 | 665.00 | 670.00 | 660.00 | 665.00 | 1,492,300 | 0 |
| 18-Apr-2023 | 660.00 | 670.00 | 660.00 | 665.00 | 1,390,100 | 0 |
| 17-Apr-2023 | 655.00 | 665.00 | 655.00 | 665.00 | 1,081,200 | 0 |
| 14-Apr-2023 | 655.00 | 665.00 | 655.00 | 660.00 | 987,300 | 0 |
| 13-Apr-2023 | 655.00 | 660.00 | 655.00 | 655.00 | 993,300 | 0 |
| 12-Apr-2023 | 660.00 | 660.00 | 650.00 | 655.00 | 2,048,100 | 0 |
| 11-Apr-2023 | 655.00 | 660.00 | 655.00 | 655.00 | 1,121,400 | 0 |
| 10-Apr-2023 | 660.00 | 660.00 | 655.00 | 655.00 | 2,877,300 | 0 |
| 06-Apr-2023 | 660.00 | 665.00 | 655.00 | 660.00 | 1,809,100 | 0 |
| 05-Apr-2023 | 660.00 | 665.00 | 655.00 | 660.00 | 1,194,300 | 0 |
| 04-Apr-2023 | 665.00 | 665.00 | 660.00 | 660.00 | 1,241,900 | 0 |
| 03-Apr-2023 | 665.00 | 665.00 | 655.00 | 665.00 | 1,284,800 | 0 |
| 31-Mar-2023 | 660.00 | 665.00 | 655.00 | 660.00 | 1,592,500 | 0 |
| 30-Mar-2023 | 655.00 | 660.00 | 655.00 | 655.00 | 1,332,400 | 0 |
| 29-Mar-2023 | 655.00 | 665.00 | 655.00 | 655.00 | 2,918,400 | 0 |
| 28-Mar-2023 | 660.00 | 660.00 | 655.00 | 655.00 | 960,500 | 0 |
| 27-Mar-2023 | 660.00 | 665.00 | 655.00 | 660.00 | 900,300 | 0 |
| 24-Mar-2023 | 650.00 | 665.00 | 650.00 | 660.00 | 1,630,000 | 0 |
| 21-Mar-2023 | 655.00 | 660.00 | 650.00 | 650.00 | 2,570,200 | 0 |
| 20-Mar-2023 | 655.00 | 655.00 | 645.00 | 655.00 | 2,272,100 | 0 |
| 17-Mar-2023 | 650.00 | 660.00 | 650.00 | 655.00 | 1,380,300 | 0 |