| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 575.00 | 580.00 | 560.00 | 570.00 | 642,300 | 0 |
| 25-Aug-2023 | 575.00 | 575.00 | 570.00 | 575.00 | 544,300 | 0 |
| 24-Aug-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 627,400 | 0 |
| 23-Aug-2023 | 580.00 | 585.00 | 570.00 | 580.00 | 798,000 | 0 |
| 22-Aug-2023 | 570.00 | 580.00 | 565.00 | 580.00 | 1,101,200 | 0 |
| 21-Aug-2023 | 570.00 | 570.00 | 560.00 | 570.00 | 791,300 | 0 |
| 18-Aug-2023 | 570.00 | 570.00 | 560.00 | 570.00 | 1,313,700 | 0 |
| 16-Aug-2023 | 570.00 | 570.00 | 560.00 | 570.00 | 304,400 | 0 |
| 15-Aug-2023 | 565.00 | 575.00 | 560.00 | 570.00 | 1,136,000 | 0 |
| 14-Aug-2023 | 570.00 | 575.00 | 555.00 | 565.00 | 1,197,100 | 0 |
| 11-Aug-2023 | 560.00 | 570.00 | 560.00 | 570.00 | 1,084,900 | 0 |
| 10-Aug-2023 | 570.00 | 585.00 | 555.00 | 560.00 | 3,533,700 | 0 |
| 09-Aug-2023 | 580.00 | 585.00 | 565.00 | 575.00 | 2,469,800 | 0 |
| 08-Aug-2023 | 590.00 | 605.00 | 530.00 | 580.00 | 7,952,800 | 0 |
| 07-Aug-2023 | 620.00 | 625.00 | 605.00 | 610.00 | 3,614,900 | 0 |
| 04-Aug-2023 | 615.00 | 630.00 | 615.00 | 620.00 | 1,805,700 | 0 |
| 03-Aug-2023 | 615.00 | 630.00 | 610.00 | 610.00 | 2,339,600 | 0 |
| 02-Aug-2023 | 645.00 | 650.00 | 605.00 | 615.00 | 4,413,600 | 0 |
| 01-Aug-2023 | 660.00 | 660.00 | 625.00 | 640.00 | 5,560,300 | 0 |
| 31-Jul-2023 | 605.00 | 705.00 | 575.00 | 660.00 | 11,159,800 | 0 |
| 28-Jul-2023 | 610.00 | 620.00 | 595.00 | 605.00 | 2,919,500 | 0 |
| 27-Jul-2023 | 595.00 | 645.00 | 595.00 | 610.00 | 5,675,700 | 0 |
| 26-Jul-2023 | 600.00 | 605.00 | 590.00 | 595.00 | 4,107,800 | 0 |
| 25-Jul-2023 | 555.00 | 600.00 | 550.00 | 590.00 | 5,799,600 | 0 |
| 24-Jul-2023 | 550.00 | 555.00 | 550.00 | 555.00 | 809,900 | 0 |
| 21-Jul-2023 | 555.00 | 555.00 | 545.00 | 550.00 | 1,132,700 | 0 |
| 20-Jul-2023 | 555.00 | 555.00 | 545.00 | 555.00 | 599,900 | 0 |
| 18-Jul-2023 | 560.00 | 560.00 | 545.00 | 555.00 | 920,200 | 0 |
| 17-Jul-2023 | 555.00 | 565.00 | 550.00 | 555.00 | 2,638,600 | 0 |
| 14-Jul-2023 | 555.00 | 560.00 | 550.00 | 555.00 | 905,100 | 0 |
| 13-Jul-2023 | 555.00 | 560.00 | 550.00 | 555.00 | 1,672,200 | 0 |
| 12-Jul-2023 | 570.00 | 570.00 | 550.00 | 550.00 | 1,010,300 | 0 |
| 11-Jul-2023 | 565.00 | 570.00 | 545.00 | 550.00 | 3,378,800 | 0 |
| 10-Jul-2023 | 530.00 | 570.00 | 530.00 | 565.00 | 3,151,400 | 0 |
| 07-Jul-2023 | 535.00 | 540.00 | 530.00 | 530.00 | 1,979,500 | 0 |
| 06-Jul-2023 | 540.00 | 550.00 | 525.00 | 535.00 | 5,596,900 | 0 |
| 05-Jul-2023 | 550.00 | 550.00 | 530.00 | 540.00 | 1,744,700 | 0 |
| 04-Jul-2023 | 545.00 | 550.00 | 510.00 | 545.00 | 4,829,100 | 0 |
| 03-Jul-2023 | 565.00 | 575.00 | 540.00 | 545.00 | 2,719,600 | 0 |
| 27-Jun-2023 | 595.00 | 595.00 | 565.00 | 565.00 | 1,735,600 | 0 |
| 26-Jun-2023 | 590.00 | 595.00 | 580.00 | 585.00 | 840,900 | 0 |
| 23-Jun-2023 | 570.00 | 580.00 | 565.00 | 580.00 | 710,300 | 0 |
| 22-Jun-2023 | 575.00 | 575.00 | 565.00 | 575.00 | 676,500 | 0 |
| 21-Jun-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 1,051,900 | 0 |
| 20-Jun-2023 | 575.00 | 580.00 | 570.00 | 575.00 | 600,200 | 0 |
| 19-Jun-2023 | 575.00 | 585.00 | 575.00 | 575.00 | 953,200 | 0 |
| 16-Jun-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 766,300 | 0 |
| 15-Jun-2023 | 610.00 | 610.00 | 555.00 | 585.00 | 2,045,500 | 0 |
| 14-Jun-2023 | 655.00 | 655.00 | 635.00 | 635.00 | 6,281,900 | 0 |
| 13-Jun-2023 | 650.00 | 660.00 | 645.00 | 650.00 | 5,892,400 | 0 |
| 12-Jun-2023 | 650.00 | 655.00 | 640.00 | 650.00 | 2,365,900 | 0 |
| 09-Jun-2023 | 635.00 | 645.00 | 635.00 | 645.00 | 2,394,900 | 0 |
| 08-Jun-2023 | 625.00 | 640.00 | 615.00 | 635.00 | 2,693,500 | 0 |
| 07-Jun-2023 | 640.00 | 645.00 | 625.00 | 630.00 | 468,400 | 0 |
| 06-Jun-2023 | 660.00 | 660.00 | 640.00 | 640.00 | 450,600 | 0 |
| 05-Jun-2023 | 630.00 | 655.00 | 630.00 | 655.00 | 223,900 | 0 |
| 31-May-2023 | 645.00 | 660.00 | 630.00 | 630.00 | 599,300 | 0 |
| 30-May-2023 | 630.00 | 650.00 | 615.00 | 635.00 | 329,300 | 0 |
| 29-May-2023 | 670.00 | 670.00 | 625.00 | 630.00 | 1,424,700 | 0 |
| 26-May-2023 | 690.00 | 690.00 | 650.00 | 670.00 | 1,031,200 | 0 |
| 25-May-2023 | 690.00 | 695.00 | 685.00 | 685.00 | 157,500 | 0 |
| 24-May-2023 | 695.00 | 700.00 | 685.00 | 690.00 | 267,500 | 0 |
| 23-May-2023 | 705.00 | 705.00 | 690.00 | 690.00 | 158,200 | 0 |
| 22-May-2023 | 700.00 | 705.00 | 695.00 | 705.00 | 491,400 | 0 |
| 19-May-2023 | 700.00 | 710.00 | 695.00 | 700.00 | 1,127,500 | 0 |
| 17-May-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 268,700 | 0 |
| 16-May-2023 | 690.00 | 700.00 | 690.00 | 690.00 | 552,000 | 0 |
| 15-May-2023 | 700.00 | 715.00 | 690.00 | 690.00 | 794,400 | 0 |
| 12-May-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 285,000 | 0 |
| 11-May-2023 | 700.00 | 710.00 | 690.00 | 700.00 | 296,500 | 0 |
| 10-May-2023 | 690.00 | 710.00 | 690.00 | 710.00 | 360,900 | 0 |
| 09-May-2023 | 710.00 | 745.00 | 695.00 | 695.00 | 856,300 | 0 |
| 08-May-2023 | 700.00 | 710.00 | 695.00 | 710.00 | 386,200 | 0 |
| 05-May-2023 | 725.00 | 725.00 | 695.00 | 700.00 | 490,500 | 0 |
| 04-May-2023 | 680.00 | 750.00 | 680.00 | 715.00 | 2,381,200 | 0 |
| 03-May-2023 | 680.00 | 690.00 | 675.00 | 680.00 | 975,000 | 0 |
| 02-May-2023 | 680.00 | 700.00 | 660.00 | 680.00 | 2,456,000 | 0 |
| 28-Apr-2023 | 640.00 | 665.00 | 640.00 | 660.00 | 914,400 | 0 |
| 27-Apr-2023 | 650.00 | 650.00 | 635.00 | 645.00 | 270,200 | 0 |
| 26-Apr-2023 | 645.00 | 650.00 | 630.00 | 650.00 | 822,900 | 0 |
| 18-Apr-2023 | 645.00 | 655.00 | 645.00 | 650.00 | 1,399,700 | 0 |
| 17-Apr-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 878,700 | 0 |
| 14-Apr-2023 | 650.00 | 650.00 | 645.00 | 650.00 | 494,300 | 0 |
| 13-Apr-2023 | 640.00 | 650.00 | 640.00 | 645.00 | 311,800 | 0 |
| 12-Apr-2023 | 645.00 | 665.00 | 640.00 | 640.00 | 1,352,600 | 0 |
| 11-Apr-2023 | 640.00 | 645.00 | 640.00 | 645.00 | 471,500 | 0 |
| 10-Apr-2023 | 640.00 | 645.00 | 635.00 | 640.00 | 1,173,600 | 0 |
| 06-Apr-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 608,200 | 0 |
| 05-Apr-2023 | 640.00 | 645.00 | 635.00 | 640.00 | 539,900 | 0 |
| 04-Apr-2023 | 640.00 | 640.00 | 635.00 | 635.00 | 296,600 | 0 |
| 03-Apr-2023 | 630.00 | 645.00 | 630.00 | 635.00 | 1,103,300 | 0 |
| 31-Mar-2023 | 645.00 | 645.00 | 625.00 | 635.00 | 266,900 | 0 |
| 30-Mar-2023 | 635.00 | 635.00 | 625.00 | 635.00 | 206,700 | 0 |
| 29-Mar-2023 | 630.00 | 635.00 | 625.00 | 635.00 | 123,100 | 0 |
| 28-Mar-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 102,800 | 0 |
| 27-Mar-2023 | 625.00 | 625.00 | 615.00 | 625.00 | 201,200 | 0 |
| 24-Mar-2023 | 610.00 | 625.00 | 610.00 | 625.00 | 292,200 | 0 |
| 21-Mar-2023 | 600.00 | 615.00 | 600.00 | 615.00 | 65,100 | 0 |
| 20-Mar-2023 | 600.00 | 610.00 | 575.00 | 600.00 | 1,508,600 | 0 |
| 17-Mar-2023 | 630.00 | 635.00 | 600.00 | 605.00 | 1,151,600 | 0 |