| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 69.00 | 69.00 | 68.00 | 69.00 | 32,400 | 0 |
| 25-Aug-2023 | 68.00 | 70.00 | 67.00 | 69.00 | 73,900 | 0 |
| 24-Aug-2023 | 69.00 | 70.00 | 68.00 | 68.00 | 103,400 | 0 |
| 23-Aug-2023 | 69.00 | 69.00 | 68.00 | 69.00 | 64,800 | 0 |
| 22-Aug-2023 | 70.00 | 72.00 | 69.00 | 69.00 | 51,300 | 0 |
| 21-Aug-2023 | 69.00 | 70.00 | 68.00 | 69.00 | 42,200 | 0 |
| 18-Aug-2023 | 69.00 | 70.00 | 69.00 | 69.00 | 172,000 | 0 |
| 16-Aug-2023 | 71.00 | 71.00 | 69.00 | 69.00 | 235,400 | 0 |
| 15-Aug-2023 | 69.00 | 71.00 | 69.00 | 71.00 | 244,100 | 0 |
| 14-Aug-2023 | 69.00 | 71.00 | 68.00 | 70.00 | 340,100 | 0 |
| 11-Aug-2023 | 69.00 | 69.00 | 67.00 | 68.00 | 119,000 | 0 |
| 10-Aug-2023 | 66.00 | 70.00 | 66.00 | 68.00 | 508,600 | 0 |
| 09-Aug-2023 | 65.00 | 71.00 | 65.00 | 70.00 | 154,100 | 0 |
| 08-Aug-2023 | 70.00 | 70.00 | 68.00 | 68.00 | 103,800 | 0 |
| 07-Aug-2023 | 70.00 | 71.00 | 69.00 | 70.00 | 219,500 | 0 |
| 04-Aug-2023 | 67.00 | 72.00 | 67.00 | 69.00 | 362,000 | 0 |
| 03-Aug-2023 | 65.00 | 71.00 | 65.00 | 71.00 | 133,600 | 0 |
| 02-Aug-2023 | 69.00 | 73.00 | 67.00 | 69.00 | 1,577,000 | 0 |
| 01-Aug-2023 | 73.00 | 75.00 | 73.00 | 74.00 | 312,300 | 0 |
| 31-Jul-2023 | 73.00 | 75.00 | 73.00 | 74.00 | 270,800 | 0 |
| 28-Jul-2023 | 75.00 | 77.00 | 73.00 | 73.00 | 502,200 | 0 |
| 27-Jul-2023 | 70.00 | 78.00 | 70.00 | 75.00 | 505,800 | 0 |
| 26-Jul-2023 | 75.00 | 79.00 | 74.00 | 74.00 | 1,652,700 | 0 |
| 25-Jul-2023 | 70.00 | 78.00 | 70.00 | 76.00 | 1,441,700 | 0 |
| 24-Jul-2023 | 72.00 | 75.00 | 72.00 | 74.00 | 612,800 | 0 |
| 21-Jul-2023 | 72.00 | 74.00 | 72.00 | 74.00 | 689,600 | 0 |
| 20-Jul-2023 | 71.00 | 76.00 | 71.00 | 75.00 | 483,700 | 0 |
| 18-Jul-2023 | 75.00 | 78.00 | 75.00 | 76.00 | 531,900 | 0 |
| 17-Jul-2023 | 73.00 | 79.00 | 73.00 | 77.00 | 1,646,000 | 0 |
| 14-Jul-2023 | 72.00 | 83.00 | 72.00 | 78.00 | 8,658,300 | 0 |
| 13-Jul-2023 | 71.00 | 75.00 | 71.00 | 75.00 | 211,300 | 0 |
| 12-Jul-2023 | 70.00 | 77.00 | 70.00 | 74.00 | 1,083,100 | 0 |
| 11-Jul-2023 | 74.00 | 76.00 | 74.00 | 74.00 | 574,600 | 0 |
| 10-Jul-2023 | 73.00 | 77.00 | 73.00 | 76.00 | 145,500 | 0 |
| 07-Jul-2023 | 72.00 | 78.00 | 72.00 | 76.00 | 496,400 | 0 |
| 06-Jul-2023 | 73.00 | 78.00 | 73.00 | 77.00 | 279,200 | 0 |
| 05-Jul-2023 | 72.00 | 78.00 | 72.00 | 76.00 | 207,400 | 0 |
| 04-Jul-2023 | 71.00 | 79.00 | 71.00 | 76.00 | 872,500 | 0 |
| 03-Jul-2023 | 72.00 | 80.00 | 72.00 | 75.00 | 882,400 | 0 |
| 27-Jun-2023 | 73.00 | 80.00 | 73.00 | 76.00 | 1,073,000 | 0 |
| 26-Jun-2023 | 72.00 | 90.00 | 72.00 | 77.00 | 11,021,200 | 0 |
| 23-Jun-2023 | 72.00 | 77.00 | 72.00 | 76.00 | 874,300 | 0 |
| 22-Jun-2023 | 74.00 | 80.00 | 74.00 | 76.00 | 1,644,500 | 0 |
| 21-Jun-2023 | 78.00 | 79.00 | 73.00 | 79.00 | 3,643,800 | 0 |
| 20-Jun-2023 | 70.00 | 88.00 | 70.00 | 78.00 | 24,659,700 | 0 |
| 19-Jun-2023 | 70.00 | 75.00 | 70.00 | 71.00 | 1,549,500 | 0 |
| 16-Jun-2023 | 71.00 | 74.00 | 70.00 | 70.00 | 844,500 | 0 |
| 15-Jun-2023 | 71.00 | 71.00 | 70.00 | 70.00 | 42,200 | 0 |
| 14-Jun-2023 | 70.00 | 73.00 | 70.00 | 70.00 | 172,000 | 0 |
| 13-Jun-2023 | 71.00 | 72.00 | 70.00 | 70.00 | 398,700 | 0 |
| 12-Jun-2023 | 72.00 | 72.00 | 71.00 | 71.00 | 66,500 | 0 |
| 09-Jun-2023 | 71.00 | 73.00 | 70.00 | 72.00 | 387,800 | 0 |
| 08-Jun-2023 | 71.00 | 73.00 | 71.00 | 73.00 | 101,500 | 0 |
| 07-Jun-2023 | 73.00 | 74.00 | 70.00 | 73.00 | 173,900 | 0 |
| 06-Jun-2023 | 73.00 | 74.00 | 71.00 | 73.00 | 193,300 | 0 |
| 05-Jun-2023 | 73.00 | 74.00 | 70.00 | 73.00 | 357,600 | 0 |
| 31-May-2023 | 72.00 | 73.00 | 70.00 | 73.00 | 245,700 | 0 |
| 30-May-2023 | 73.00 | 75.00 | 72.00 | 72.00 | 457,200 | 0 |
| 29-May-2023 | 75.00 | 75.00 | 73.00 | 74.00 | 389,400 | 0 |
| 26-May-2023 | 74.00 | 76.00 | 74.00 | 75.00 | 146,800 | 0 |
| 25-May-2023 | 75.00 | 76.00 | 73.00 | 75.00 | 362,200 | 0 |
| 24-May-2023 | 75.00 | 79.00 | 75.00 | 75.00 | 705,100 | 0 |
| 23-May-2023 | 76.00 | 77.00 | 73.00 | 75.00 | 552,700 | 0 |
| 22-May-2023 | 75.00 | 76.00 | 73.00 | 76.00 | 345,700 | 0 |
| 19-May-2023 | 75.00 | 77.00 | 74.00 | 76.00 | 202,300 | 0 |
| 17-May-2023 | 78.00 | 78.00 | 74.00 | 76.00 | 364,800 | 0 |
| 16-May-2023 | 76.00 | 79.00 | 75.00 | 78.00 | 349,700 | 0 |
| 15-May-2023 | 76.00 | 78.00 | 75.00 | 77.00 | 172,700 | 0 |
| 12-May-2023 | 75.00 | 79.00 | 75.00 | 76.00 | 581,400 | 0 |
| 11-May-2023 | 75.00 | 79.00 | 75.00 | 75.00 | 713,700 | 0 |
| 10-May-2023 | 75.00 | 76.00 | 75.00 | 75.00 | 124,100 | 0 |
| 09-May-2023 | 75.00 | 76.00 | 74.00 | 76.00 | 283,600 | 0 |
| 08-May-2023 | 76.00 | 77.00 | 74.00 | 75.00 | 612,200 | 0 |
| 05-May-2023 | 76.00 | 80.00 | 75.00 | 76.00 | 1,175,700 | 0 |
| 04-May-2023 | 78.00 | 78.00 | 73.00 | 76.00 | 1,029,100 | 0 |
| 03-May-2023 | 79.00 | 79.00 | 77.00 | 78.00 | 130,000 | 0 |
| 02-May-2023 | 78.00 | 83.00 | 78.00 | 79.00 | 505,500 | 0 |
| 28-Apr-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 239,500 | 0 |
| 27-Apr-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 142,300 | 0 |
| 26-Apr-2023 | 77.00 | 83.00 | 75.00 | 79.00 | 349,500 | 0 |
| 18-Apr-2023 | 77.00 | 80.00 | 74.00 | 78.00 | 79,500 | 0 |
| 17-Apr-2023 | 79.00 | 79.00 | 75.00 | 78.00 | 154,300 | 0 |
| 14-Apr-2023 | 82.00 | 84.00 | 76.00 | 77.00 | 983,700 | 0 |
| 13-Apr-2023 | 82.00 | 83.00 | 79.00 | 80.00 | 200,700 | 0 |
| 12-Apr-2023 | 84.00 | 84.00 | 79.00 | 80.00 | 198,800 | 0 |
| 11-Apr-2023 | 82.00 | 84.00 | 80.00 | 80.00 | 133,800 | 0 |
| 10-Apr-2023 | 83.00 | 84.00 | 80.00 | 82.00 | 99,700 | 0 |
| 06-Apr-2023 | 81.00 | 85.00 | 80.00 | 82.00 | 268,300 | 0 |
| 05-Apr-2023 | 82.00 | 83.00 | 78.00 | 81.00 | 603,100 | 0 |
| 04-Apr-2023 | 80.00 | 85.00 | 80.00 | 81.00 | 1,447,900 | 0 |
| 03-Apr-2023 | 81.00 | 84.00 | 78.00 | 79.00 | 1,050,000 | 0 |
| 31-Mar-2023 | 78.00 | 80.00 | 76.00 | 80.00 | 94,900 | 0 |
| 30-Mar-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 204,000 | 0 |
| 29-Mar-2023 | 79.00 | 80.00 | 77.00 | 80.00 | 585,100 | 0 |
| 28-Mar-2023 | 78.00 | 84.00 | 78.00 | 79.00 | 1,068,000 | 0 |
| 27-Mar-2023 | 77.00 | 80.00 | 76.00 | 79.00 | 137,800 | 0 |
| 24-Mar-2023 | 76.00 | 80.00 | 76.00 | 77.00 | 317,700 | 0 |
| 21-Mar-2023 | 79.00 | 80.00 | 74.00 | 76.00 | 845,600 | 0 |
| 20-Mar-2023 | 71.00 | 85.00 | 71.00 | 79.00 | 3,593,300 | 0 |
| 17-Mar-2023 | 70.00 | 73.00 | 69.00 | 72.00 | 869,500 | 0 |