| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 62.00 | 68.00 | 62.00 | 65.00 | 4,238,400 | 0 |
| 25-Aug-2023 | 70.00 | 77.00 | 66.00 | 68.00 | 24,990,200 | 0 |
| 24-Aug-2023 | 67.00 | 69.00 | 65.00 | 68.00 | 3,575,400 | 0 |
| 23-Aug-2023 | 66.00 | 68.00 | 65.00 | 67.00 | 2,345,500 | 0 |
| 22-Aug-2023 | 67.00 | 70.00 | 66.00 | 67.00 | 6,289,500 | 0 |
| 21-Aug-2023 | 67.00 | 68.00 | 65.00 | 67.00 | 1,803,900 | 0 |
| 18-Aug-2023 | 67.00 | 69.00 | 64.00 | 67.00 | 4,890,800 | 0 |
| 16-Aug-2023 | 67.00 | 69.00 | 66.00 | 66.00 | 3,000,200 | 0 |
| 15-Aug-2023 | 67.00 | 69.00 | 66.00 | 68.00 | 1,925,300 | 0 |
| 14-Aug-2023 | 67.00 | 70.00 | 65.00 | 67.00 | 7,707,300 | 0 |
| 11-Aug-2023 | 69.00 | 69.00 | 67.00 | 67.00 | 1,194,200 | 0 |
| 10-Aug-2023 | 69.00 | 70.00 | 68.00 | 69.00 | 782,700 | 0 |
| 09-Aug-2023 | 66.00 | 70.00 | 66.00 | 68.00 | 4,625,900 | 0 |
| 08-Aug-2023 | 73.00 | 73.00 | 67.00 | 68.00 | 1,454,700 | 0 |
| 07-Aug-2023 | 76.00 | 76.00 | 68.00 | 69.00 | 5,942,800 | 0 |
| 04-Aug-2023 | 75.00 | 75.00 | 69.00 | 72.00 | 1,713,400 | 0 |
| 03-Aug-2023 | 71.00 | 72.00 | 68.00 | 70.00 | 2,536,100 | 0 |
| 02-Aug-2023 | 72.00 | 72.00 | 71.00 | 71.00 | 1,106,200 | 0 |
| 01-Aug-2023 | 73.00 | 73.00 | 71.00 | 72.00 | 2,196,900 | 0 |
| 31-Jul-2023 | 78.00 | 78.00 | 71.00 | 72.00 | 7,947,300 | 0 |
| 28-Jul-2023 | 75.00 | 80.00 | 75.00 | 77.00 | 3,733,900 | 0 |
| 27-Jul-2023 | 79.00 | 80.00 | 77.00 | 79.00 | 1,691,100 | 0 |
| 26-Jul-2023 | 75.00 | 82.00 | 75.00 | 79.00 | 2,360,200 | 0 |
| 25-Jul-2023 | 78.00 | 81.00 | 76.00 | 80.00 | 2,844,300 | 0 |
| 24-Jul-2023 | 79.00 | 83.00 | 74.00 | 77.00 | 9,679,200 | 0 |
| 21-Jul-2023 | 77.00 | 83.00 | 77.00 | 79.00 | 2,152,100 | 0 |
| 20-Jul-2023 | 74.00 | 83.00 | 74.00 | 81.00 | 10,087,300 | 0 |
| 18-Jul-2023 | 73.00 | 80.00 | 73.00 | 78.00 | 4,161,100 | 0 |
| 17-Jul-2023 | 75.00 | 79.00 | 74.00 | 77.00 | 6,382,400 | 0 |
| 14-Jul-2023 | 73.00 | 76.00 | 73.00 | 75.00 | 2,624,200 | 0 |
| 13-Jul-2023 | 73.00 | 75.00 | 73.00 | 74.00 | 1,698,700 | 0 |
| 12-Jul-2023 | 72.00 | 74.00 | 72.00 | 74.00 | 2,701,500 | 0 |
| 11-Jul-2023 | 75.00 | 77.00 | 71.00 | 72.00 | 6,298,100 | 0 |
| 10-Jul-2023 | 71.00 | 75.00 | 71.00 | 75.00 | 1,318,400 | 0 |
| 07-Jul-2023 | 72.00 | 77.00 | 72.00 | 75.00 | 1,831,000 | 0 |
| 06-Jul-2023 | 76.00 | 77.00 | 75.00 | 76.00 | 1,618,000 | 0 |
| 05-Jul-2023 | 77.00 | 77.00 | 74.00 | 76.00 | 2,351,300 | 0 |
| 04-Jul-2023 | 76.00 | 77.00 | 73.00 | 76.00 | 2,947,000 | 0 |
| 03-Jul-2023 | 72.00 | 76.00 | 72.00 | 75.00 | 2,248,900 | 0 |
| 27-Jun-2023 | 70.00 | 75.00 | 70.00 | 72.00 | 2,400,400 | 0 |
| 26-Jun-2023 | 71.00 | 77.00 | 71.00 | 75.00 | 2,104,500 | 0 |
| 23-Jun-2023 | 75.00 | 78.00 | 75.00 | 75.00 | 2,556,000 | 0 |
| 22-Jun-2023 | 73.00 | 79.00 | 73.00 | 77.00 | 4,997,800 | 0 |
| 21-Jun-2023 | 74.00 | 90.00 | 74.00 | 78.00 | 57,496,700 | 0 |
| 20-Jun-2023 | 71.00 | 76.00 | 71.00 | 73.00 | 2,811,500 | 0 |
| 19-Jun-2023 | 68.00 | 74.00 | 68.00 | 73.00 | 1,430,000 | 0 |
| 16-Jun-2023 | 70.00 | 76.00 | 69.00 | 73.00 | 9,560,900 | 0 |
| 15-Jun-2023 | 73.00 | 78.00 | 73.00 | 75.00 | 1,237,500 | 0 |
| 14-Jun-2023 | 70.00 | 78.00 | 70.00 | 76.00 | 1,563,300 | 0 |
| 13-Jun-2023 | 70.00 | 79.00 | 70.00 | 77.00 | 2,267,300 | 0 |
| 12-Jun-2023 | 70.00 | 79.00 | 70.00 | 78.00 | 1,811,900 | 0 |
| 09-Jun-2023 | 76.00 | 85.00 | 75.00 | 78.00 | 13,998,200 | 0 |
| 08-Jun-2023 | 70.00 | 78.00 | 70.00 | 76.00 | 2,040,100 | 0 |
| 07-Jun-2023 | 76.00 | 79.00 | 75.00 | 77.00 | 2,258,400 | 0 |
| 06-Jun-2023 | 76.00 | 80.00 | 74.00 | 77.00 | 3,041,400 | 0 |
| 05-Jun-2023 | 85.00 | 85.00 | 74.00 | 76.00 | 3,759,000 | 0 |
| 31-May-2023 | 84.00 | 93.00 | 80.00 | 80.00 | 25,323,500 | 0 |
| 30-May-2023 | 80.00 | 89.00 | 80.00 | 83.00 | 5,985,500 | 0 |
| 29-May-2023 | 87.00 | 94.00 | 82.00 | 86.00 | 26,862,200 | 0 |
| 26-May-2023 | 91.00 | 92.00 | 85.00 | 86.00 | 13,113,100 | 0 |
| 25-May-2023 | 97.00 | 97.00 | 89.00 | 91.00 | 17,487,300 | 0 |
| 24-May-2023 | 83.00 | 100.00 | 83.00 | 95.00 | 150,460,100 | 0 |
| 23-May-2023 | 87.00 | 88.00 | 81.00 | 82.00 | 8,193,900 | 0 |
| 22-May-2023 | 78.00 | 92.00 | 74.00 | 86.00 | 48,438,000 | 0 |
| 19-May-2023 | 89.00 | 103.00 | 79.00 | 79.00 | 159,453,700 | 0 |
| 17-May-2023 | 60.00 | 81.00 | 59.00 | 81.00 | 72,540,500 | 0 |
| 16-May-2023 | 60.00 | 65.00 | 60.00 | 60.00 | 5,346,700 | 0 |
| 15-May-2023 | 57.00 | 60.00 | 57.00 | 59.00 | 1,170,000 | 0 |
| 12-May-2023 | 59.00 | 63.00 | 59.00 | 60.00 | 1,471,800 | 0 |
| 11-May-2023 | 63.00 | 68.00 | 57.00 | 62.00 | 32,677,500 | 0 |
| 10-May-2023 | 63.00 | 63.00 | 57.00 | 59.00 | 694,300 | 0 |
| 09-May-2023 | 63.00 | 63.00 | 57.00 | 58.00 | 1,023,000 | 0 |
| 08-May-2023 | 59.00 | 59.00 | 56.00 | 58.00 | 971,500 | 0 |
| 05-May-2023 | 66.00 | 66.00 | 57.00 | 57.00 | 984,600 | 0 |
| 04-May-2023 | 64.00 | 64.00 | 57.00 | 59.00 | 897,600 | 0 |
| 03-May-2023 | 63.00 | 63.00 | 56.00 | 59.00 | 361,600 | 0 |
| 02-May-2023 | 61.00 | 62.00 | 56.00 | 59.00 | 5,866,700 | 0 |
| 28-Apr-2023 | 59.00 | 59.00 | 54.00 | 55.00 | 1,425,200 | 0 |
| 27-Apr-2023 | 59.00 | 59.00 | 54.00 | 56.00 | 1,672,800 | 0 |
| 26-Apr-2023 | 57.00 | 57.00 | 54.00 | 54.00 | 1,554,600 | 0 |
| 18-Apr-2023 | 55.00 | 59.00 | 54.00 | 55.00 | 4,658,800 | 0 |
| 17-Apr-2023 | 63.00 | 71.00 | 58.00 | 58.00 | 37,226,700 | 0 |
| 14-Apr-2023 | 56.00 | 64.00 | 56.00 | 61.00 | 1,634,400 | 0 |
| 13-Apr-2023 | 57.00 | 62.00 | 57.00 | 60.00 | 1,178,800 | 0 |
| 12-Apr-2023 | 59.00 | 63.00 | 59.00 | 61.00 | 1,160,600 | 0 |
| 11-Apr-2023 | 58.00 | 64.00 | 58.00 | 62.00 | 1,031,800 | 0 |
| 10-Apr-2023 | 62.00 | 65.00 | 61.00 | 62.00 | 2,876,100 | 0 |
| 06-Apr-2023 | 60.00 | 67.00 | 60.00 | 62.00 | 5,410,400 | 0 |
| 05-Apr-2023 | 62.00 | 68.00 | 62.00 | 62.00 | 9,680,900 | 0 |
| 04-Apr-2023 | 63.00 | 78.00 | 61.00 | 66.00 | 119,506,900 | 0 |
| 03-Apr-2023 | 71.00 | 71.00 | 60.00 | 62.00 | 313,000 | 0 |
| 31-Mar-2023 | 79.00 | 79.00 | 60.00 | 61.00 | 769,000 | 0 |
| 30-Mar-2023 | 66.00 | 66.00 | 56.00 | 60.00 | 1,491,200 | 0 |
| 29-Mar-2023 | 62.00 | 62.00 | 53.00 | 57.00 | 209,300 | 0 |
| 28-Mar-2023 | 56.00 | 56.00 | 53.00 | 55.00 | 81,100 | 0 |
| 27-Mar-2023 | 59.00 | 59.00 | 53.00 | 54.00 | 189,000 | 0 |
| 24-Mar-2023 | 57.00 | 57.00 | 52.00 | 54.00 | 361,600 | 0 |
| 21-Mar-2023 | 58.00 | 58.00 | 50.00 | 53.00 | 1,367,600 | 0 |
| 20-Mar-2023 | 50.00 | 57.00 | 50.00 | 51.00 | 3,739,900 | 0 |
| 17-Mar-2023 | 56.00 | 57.00 | 53.00 | 53.00 | 387,500 | 0 |