| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 610.00 | 615.00 | 605.00 | 610.00 | 25,221,200 | 0 |
| 25-Aug-2023 | 620.00 | 625.00 | 605.00 | 610.00 | 24,739,500 | 0 |
| 24-Aug-2023 | 610.00 | 625.00 | 610.00 | 620.00 | 35,622,000 | 0 |
| 23-Aug-2023 | 585.00 | 615.00 | 580.00 | 610.00 | 47,994,200 | 0 |
| 22-Aug-2023 | 585.00 | 600.00 | 560.00 | 595.00 | 33,770,300 | 0 |
| 21-Aug-2023 | 590.00 | 615.00 | 580.00 | 590.00 | 27,931,500 | 0 |
| 18-Aug-2023 | 585.00 | 605.00 | 585.00 | 595.00 | 28,064,000 | 0 |
| 16-Aug-2023 | 585.00 | 600.00 | 570.00 | 590.00 | 31,308,900 | 0 |
| 15-Aug-2023 | 585.00 | 595.00 | 575.00 | 590.00 | 26,680,600 | 0 |
| 14-Aug-2023 | 600.00 | 605.00 | 575.00 | 585.00 | 21,330,600 | 0 |
| 11-Aug-2023 | 620.00 | 620.00 | 575.00 | 600.00 | 13,672,700 | 0 |
| 10-Aug-2023 | 595.00 | 620.00 | 595.00 | 615.00 | 28,322,800 | 0 |
| 09-Aug-2023 | 610.00 | 620.00 | 600.00 | 600.00 | 18,167,500 | 0 |
| 08-Aug-2023 | 605.00 | 615.00 | 600.00 | 610.00 | 25,200,800 | 0 |
| 07-Aug-2023 | 605.00 | 620.00 | 595.00 | 605.00 | 22,499,100 | 0 |
| 04-Aug-2023 | 595.00 | 605.00 | 590.00 | 595.00 | 22,425,200 | 0 |
| 03-Aug-2023 | 620.00 | 625.00 | 595.00 | 595.00 | 15,992,800 | 0 |
| 02-Aug-2023 | 615.00 | 635.00 | 615.00 | 620.00 | 18,740,900 | 0 |
| 01-Aug-2023 | 635.00 | 645.00 | 620.00 | 630.00 | 28,055,000 | 0 |
| 31-Jul-2023 | 615.00 | 650.00 | 615.00 | 635.00 | 42,020,600 | 0 |
| 28-Jul-2023 | 655.00 | 660.00 | 610.00 | 615.00 | 18,275,800 | 0 |
| 27-Jul-2023 | 670.00 | 675.00 | 650.00 | 660.00 | 13,190,200 | 0 |
| 26-Jul-2023 | 680.00 | 680.00 | 660.00 | 670.00 | 23,622,300 | 0 |
| 25-Jul-2023 | 650.00 | 685.00 | 645.00 | 675.00 | 30,071,300 | 0 |
| 24-Jul-2023 | 670.00 | 670.00 | 645.00 | 650.00 | 21,146,600 | 0 |
| 21-Jul-2023 | 645.00 | 670.00 | 630.00 | 670.00 | 24,636,100 | 0 |
| 20-Jul-2023 | 685.00 | 685.00 | 645.00 | 645.00 | 20,257,000 | 0 |
| 18-Jul-2023 | 690.00 | 700.00 | 675.00 | 685.00 | 23,205,100 | 0 |
| 17-Jul-2023 | 660.00 | 705.00 | 650.00 | 690.00 | 40,233,100 | 0 |
| 14-Jul-2023 | 640.00 | 680.00 | 635.00 | 660.00 | 38,016,600 | 0 |
| 13-Jul-2023 | 650.00 | 650.00 | 630.00 | 640.00 | 21,229,800 | 0 |
| 12-Jul-2023 | 650.00 | 660.00 | 630.00 | 645.00 | 12,324,400 | 0 |
| 11-Jul-2023 | 645.00 | 670.00 | 640.00 | 650.00 | 23,005,500 | 0 |
| 10-Jul-2023 | 630.00 | 655.00 | 625.00 | 645.00 | 25,238,800 | 0 |
| 07-Jul-2023 | 660.00 | 660.00 | 615.00 | 625.00 | 16,773,700 | 0 |
| 06-Jul-2023 | 650.00 | 680.00 | 630.00 | 640.00 | 24,139,800 | 0 |
| 05-Jul-2023 | 610.00 | 660.00 | 610.00 | 650.00 | 37,989,100 | 0 |
| 04-Jul-2023 | 615.00 | 615.00 | 595.00 | 610.00 | 13,294,100 | 0 |
| 03-Jul-2023 | 610.00 | 640.00 | 610.00 | 620.00 | 21,982,800 | 0 |
| 27-Jun-2023 | 630.00 | 630.00 | 600.00 | 610.00 | 13,270,000 | 0 |
| 26-Jun-2023 | 615.00 | 640.00 | 585.00 | 630.00 | 26,682,600 | 0 |
| 23-Jun-2023 | 580.00 | 620.00 | 575.00 | 615.00 | 30,446,200 | 0 |
| 22-Jun-2023 | 600.00 | 605.00 | 575.00 | 590.00 | 14,191,000 | 0 |
| 21-Jun-2023 | 580.00 | 610.00 | 570.00 | 600.00 | 29,518,300 | 0 |
| 20-Jun-2023 | 585.00 | 590.00 | 565.00 | 575.00 | 13,376,900 | 0 |
| 19-Jun-2023 | 585.00 | 600.00 | 580.00 | 585.00 | 19,217,200 | 0 |
| 16-Jun-2023 | 565.00 | 585.00 | 560.00 | 585.00 | 21,728,500 | 0 |
| 15-Jun-2023 | 565.00 | 570.00 | 555.00 | 565.00 | 14,702,000 | 0 |
| 14-Jun-2023 | 560.00 | 570.00 | 540.00 | 565.00 | 14,382,400 | 0 |
| 13-Jun-2023 | 590.00 | 590.00 | 540.00 | 555.00 | 8,801,600 | 0 |
| 12-Jun-2023 | 595.00 | 600.00 | 580.00 | 590.00 | 7,125,700 | 0 |
| 09-Jun-2023 | 615.00 | 630.00 | 610.00 | 615.00 | 14,719,600 | 0 |
| 08-Jun-2023 | 615.00 | 630.00 | 600.00 | 620.00 | 14,148,400 | 0 |
| 07-Jun-2023 | 630.00 | 645.00 | 610.00 | 615.00 | 5,058,100 | 0 |
| 06-Jun-2023 | 610.00 | 650.00 | 605.00 | 630.00 | 25,290,500 | 0 |
| 05-Jun-2023 | 605.00 | 620.00 | 595.00 | 610.00 | 18,922,700 | 0 |
| 31-May-2023 | 600.00 | 610.00 | 580.00 | 605.00 | 16,412,700 | 0 |
| 30-May-2023 | 615.00 | 620.00 | 595.00 | 600.00 | 7,323,500 | 0 |
| 29-May-2023 | 640.00 | 645.00 | 620.00 | 620.00 | 12,016,600 | 0 |
| 26-May-2023 | 625.00 | 650.00 | 620.00 | 645.00 | 17,604,900 | 0 |
| 25-May-2023 | 625.00 | 635.00 | 615.00 | 625.00 | 17,754,100 | 0 |
| 24-May-2023 | 645.00 | 660.00 | 615.00 | 620.00 | 9,381,100 | 0 |
| 23-May-2023 | 635.00 | 655.00 | 620.00 | 645.00 | 20,130,200 | 0 |
| 22-May-2023 | 625.00 | 635.00 | 610.00 | 635.00 | 16,922,200 | 0 |
| 19-May-2023 | 620.00 | 635.00 | 605.00 | 625.00 | 11,578,000 | 0 |
| 17-May-2023 | 610.00 | 635.00 | 605.00 | 620.00 | 19,647,900 | 0 |
| 16-May-2023 | 620.00 | 630.00 | 600.00 | 610.00 | 8,939,400 | 0 |
| 15-May-2023 | 630.00 | 655.00 | 595.00 | 630.00 | 12,517,600 | 0 |
| 12-May-2023 | 675.00 | 680.00 | 630.00 | 630.00 | 6,643,200 | 0 |
| 11-May-2023 | 685.00 | 685.00 | 640.00 | 675.00 | 17,023,700 | 0 |
| 10-May-2023 | 640.00 | 685.00 | 640.00 | 675.00 | 18,669,400 | 0 |
| 09-May-2023 | 650.00 | 670.00 | 630.00 | 640.00 | 17,981,700 | 0 |
| 08-May-2023 | 630.00 | 665.00 | 600.00 | 655.00 | 20,833,800 | 0 |
| 05-May-2023 | 620.00 | 645.00 | 585.00 | 630.00 | 23,113,200 | 0 |
| 04-May-2023 | 665.00 | 670.00 | 625.00 | 625.00 | 5,953,500 | 0 |
| 03-May-2023 | 685.00 | 685.00 | 640.00 | 670.00 | 8,237,600 | 0 |
| 02-May-2023 | 695.00 | 715.00 | 670.00 | 685.00 | 7,004,300 | 0 |
| 28-Apr-2023 | 730.00 | 740.00 | 680.00 | 700.00 | 9,032,000 | 0 |
| 27-Apr-2023 | 700.00 | 750.00 | 700.00 | 730.00 | 22,483,900 | 0 |
| 26-Apr-2023 | 670.00 | 705.00 | 665.00 | 700.00 | 19,293,100 | 0 |
| 18-Apr-2023 | 665.00 | 685.00 | 640.00 | 675.00 | 14,125,800 | 0 |
| 17-Apr-2023 | 660.00 | 690.00 | 650.00 | 665.00 | 24,445,400 | 0 |
| 14-Apr-2023 | 680.00 | 680.00 | 640.00 | 660.00 | 15,420,800 | 0 |
| 13-Apr-2023 | 720.00 | 720.00 | 640.00 | 680.00 | 11,690,300 | 0 |
| 12-Apr-2023 | 690.00 | 710.00 | 670.00 | 685.00 | 15,779,600 | 0 |
| 11-Apr-2023 | 650.00 | 690.00 | 635.00 | 690.00 | 27,528,600 | 0 |
| 10-Apr-2023 | 695.00 | 710.00 | 650.00 | 655.00 | 14,740,300 | 0 |
| 06-Apr-2023 | 680.00 | 715.00 | 675.00 | 695.00 | 28,695,700 | 0 |
| 05-Apr-2023 | 660.00 | 690.00 | 645.00 | 680.00 | 22,032,200 | 0 |
| 04-Apr-2023 | 675.00 | 680.00 | 645.00 | 660.00 | 14,344,300 | 0 |
| 03-Apr-2023 | 645.00 | 675.00 | 630.00 | 675.00 | 28,441,800 | 0 |
| 31-Mar-2023 | 635.00 | 645.00 | 620.00 | 630.00 | 14,381,600 | 0 |
| 30-Mar-2023 | 635.00 | 655.00 | 630.00 | 640.00 | 21,616,000 | 0 |
| 29-Mar-2023 | 650.00 | 660.00 | 625.00 | 645.00 | 31,544,400 | 0 |
| 28-Mar-2023 | 630.00 | 660.00 | 630.00 | 650.00 | 17,672,300 | 0 |
| 27-Mar-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 13,249,500 | 0 |
| 24-Mar-2023 | 605.00 | 640.00 | 595.00 | 630.00 | 23,803,000 | 0 |
| 21-Mar-2023 | 580.00 | 615.00 | 570.00 | 615.00 | 12,815,000 | 0 |
| 20-Mar-2023 | 570.00 | 585.00 | 560.00 | 580.00 | 17,630,500 | 0 |
| 17-Mar-2023 | 560.00 | 575.00 | 535.00 | 575.00 | 10,301,000 | 0 |