| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 590.00 | 590.00 | 580.00 | 580.00 | 730,100 | 0 |
| 25-Aug-2023 | 590.00 | 590.00 | 585.00 | 590.00 | 58,500 | 0 |
| 24-Aug-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 410,800 | 0 |
| 23-Aug-2023 | 595.00 | 595.00 | 580.00 | 590.00 | 658,600 | 0 |
| 22-Aug-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 271,800 | 0 |
| 21-Aug-2023 | 595.00 | 600.00 | 590.00 | 590.00 | 507,400 | 0 |
| 18-Aug-2023 | 600.00 | 605.00 | 595.00 | 595.00 | 167,200 | 0 |
| 16-Aug-2023 | 595.00 | 605.00 | 590.00 | 600.00 | 402,800 | 0 |
| 15-Aug-2023 | 595.00 | 600.00 | 590.00 | 595.00 | 91,400 | 0 |
| 14-Aug-2023 | 600.00 | 605.00 | 590.00 | 595.00 | 217,500 | 0 |
| 11-Aug-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 103,300 | 0 |
| 10-Aug-2023 | 605.00 | 605.00 | 595.00 | 595.00 | 191,300 | 0 |
| 09-Aug-2023 | 600.00 | 605.00 | 600.00 | 600.00 | 1,082,000 | 0 |
| 08-Aug-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 713,700 | 0 |
| 07-Aug-2023 | 585.00 | 600.00 | 585.00 | 595.00 | 584,600 | 0 |
| 04-Aug-2023 | 600.00 | 600.00 | 585.00 | 590.00 | 1,300,500 | 0 |
| 03-Aug-2023 | 590.00 | 595.00 | 590.00 | 590.00 | 528,300 | 0 |
| 02-Aug-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 1,416,600 | 0 |
| 01-Aug-2023 | 585.00 | 595.00 | 580.00 | 580.00 | 391,600 | 0 |
| 31-Jul-2023 | 590.00 | 590.00 | 565.00 | 590.00 | 1,150,600 | 0 |
| 28-Jul-2023 | 595.00 | 600.00 | 590.00 | 590.00 | 578,600 | 0 |
| 27-Jul-2023 | 605.00 | 605.00 | 595.00 | 595.00 | 528,300 | 0 |
| 26-Jul-2023 | 595.00 | 605.00 | 595.00 | 595.00 | 208,600 | 0 |
| 25-Jul-2023 | 600.00 | 600.00 | 595.00 | 600.00 | 352,900 | 0 |
| 24-Jul-2023 | 590.00 | 605.00 | 590.00 | 600.00 | 433,700 | 0 |
| 21-Jul-2023 | 600.00 | 610.00 | 595.00 | 600.00 | 829,900 | 0 |
| 20-Jul-2023 | 600.00 | 605.00 | 600.00 | 600.00 | 296,900 | 0 |
| 18-Jul-2023 | 600.00 | 605.00 | 595.00 | 595.00 | 585,600 | 0 |
| 17-Jul-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 295,400 | 0 |
| 14-Jul-2023 | 600.00 | 605.00 | 595.00 | 605.00 | 331,100 | 0 |
| 13-Jul-2023 | 600.00 | 605.00 | 595.00 | 600.00 | 896,200 | 0 |
| 12-Jul-2023 | 600.00 | 610.00 | 595.00 | 600.00 | 506,000 | 0 |
| 11-Jul-2023 | 605.00 | 610.00 | 595.00 | 605.00 | 253,500 | 0 |
| 10-Jul-2023 | 575.00 | 615.00 | 575.00 | 605.00 | 2,309,000 | 0 |
| 07-Jul-2023 | 570.00 | 580.00 | 570.00 | 575.00 | 893,400 | 0 |
| 06-Jul-2023 | 570.00 | 570.00 | 565.00 | 570.00 | 244,100 | 0 |
| 05-Jul-2023 | 565.00 | 575.00 | 560.00 | 565.00 | 1,272,700 | 0 |
| 04-Jul-2023 | 560.00 | 565.00 | 560.00 | 560.00 | 1,009,000 | 0 |
| 03-Jul-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 1,397,900 | 0 |
| 27-Jun-2023 | 560.00 | 565.00 | 560.00 | 560.00 | 487,500 | 0 |
| 26-Jun-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 266,000 | 0 |
| 23-Jun-2023 | 550.00 | 560.00 | 550.00 | 560.00 | 477,300 | 0 |
| 22-Jun-2023 | 555.00 | 555.00 | 550.00 | 555.00 | 859,600 | 0 |
| 21-Jun-2023 | 550.00 | 555.00 | 550.00 | 555.00 | 520,400 | 0 |
| 20-Jun-2023 | 550.00 | 555.00 | 545.00 | 555.00 | 1,070,700 | 0 |
| 19-Jun-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 1,267,900 | 0 |
| 16-Jun-2023 | 545.00 | 555.00 | 545.00 | 555.00 | 1,753,700 | 0 |
| 15-Jun-2023 | 545.00 | 550.00 | 545.00 | 550.00 | 263,900 | 0 |
| 14-Jun-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 293,800 | 0 |
| 13-Jun-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 195,800 | 0 |
| 12-Jun-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 614,000 | 0 |
| 09-Jun-2023 | 545.00 | 550.00 | 545.00 | 550.00 | 455,800 | 0 |
| 08-Jun-2023 | 550.00 | 550.00 | 545.00 | 545.00 | 444,800 | 0 |
| 07-Jun-2023 | 540.00 | 555.00 | 535.00 | 545.00 | 2,190,300 | 0 |
| 06-Jun-2023 | 560.00 | 565.00 | 555.00 | 565.00 | 2,409,000 | 0 |
| 05-Jun-2023 | 555.00 | 565.00 | 550.00 | 560.00 | 1,113,900 | 0 |
| 31-May-2023 | 555.00 | 555.00 | 550.00 | 555.00 | 775,700 | 0 |
| 30-May-2023 | 550.00 | 565.00 | 545.00 | 550.00 | 1,832,700 | 0 |
| 29-May-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 2,473,500 | 0 |
| 26-May-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 1,395,000 | 0 |
| 25-May-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 1,594,300 | 0 |
| 24-May-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 10,615,200 | 0 |
| 23-May-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 2,351,500 | 0 |
| 22-May-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 611,400 | 0 |
| 19-May-2023 | 550.00 | 550.00 | 545.00 | 545.00 | 4,944,300 | 0 |
| 17-May-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 5,102,000 | 0 |
| 16-May-2023 | 555.00 | 560.00 | 545.00 | 550.00 | 8,105,900 | 0 |
| 15-May-2023 | 550.00 | 555.00 | 535.00 | 550.00 | 6,243,900 | 0 |
| 12-May-2023 | 540.00 | 555.00 | 540.00 | 540.00 | 1,163,200 | 0 |
| 11-May-2023 | 545.00 | 545.00 | 535.00 | 535.00 | 3,433,900 | 0 |
| 10-May-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 5,314,500 | 0 |
| 09-May-2023 | 540.00 | 550.00 | 535.00 | 540.00 | 3,254,300 | 0 |
| 08-May-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 4,798,100 | 0 |
| 05-May-2023 | 540.00 | 540.00 | 535.00 | 540.00 | 1,759,600 | 0 |
| 04-May-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 7,755,800 | 0 |
| 03-May-2023 | 550.00 | 555.00 | 540.00 | 545.00 | 2,367,200 | 0 |
| 02-May-2023 | 555.00 | 560.00 | 535.00 | 545.00 | 2,807,600 | 0 |
| 28-Apr-2023 | 550.00 | 560.00 | 545.00 | 555.00 | 870,500 | 0 |
| 27-Apr-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 674,700 | 0 |
| 26-Apr-2023 | 545.00 | 555.00 | 545.00 | 550.00 | 1,815,200 | 0 |
| 18-Apr-2023 | 545.00 | 555.00 | 540.00 | 545.00 | 642,400 | 0 |
| 17-Apr-2023 | 550.00 | 550.00 | 540.00 | 545.00 | 530,100 | 0 |
| 14-Apr-2023 | 550.00 | 550.00 | 545.00 | 545.00 | 194,600 | 0 |
| 13-Apr-2023 | 545.00 | 555.00 | 540.00 | 545.00 | 870,100 | 0 |
| 12-Apr-2023 | 545.00 | 550.00 | 540.00 | 545.00 | 986,800 | 0 |
| 11-Apr-2023 | 550.00 | 550.00 | 540.00 | 540.00 | 481,200 | 0 |
| 10-Apr-2023 | 550.00 | 550.00 | 540.00 | 540.00 | 807,400 | 0 |
| 06-Apr-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 1,020,200 | 0 |
| 05-Apr-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 617,200 | 0 |
| 04-Apr-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 347,600 | 0 |
| 03-Apr-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 1,955,900 | 0 |
| 31-Mar-2023 | 545.00 | 550.00 | 545.00 | 550.00 | 98,700 | 0 |
| 30-Mar-2023 | 550.00 | 550.00 | 540.00 | 545.00 | 1,655,300 | 0 |
| 29-Mar-2023 | 550.00 | 555.00 | 545.00 | 545.00 | 261,400 | 0 |
| 28-Mar-2023 | 545.00 | 550.00 | 545.00 | 550.00 | 34,200 | 0 |
| 27-Mar-2023 | 540.00 | 550.00 | 540.00 | 545.00 | 212,300 | 0 |
| 24-Mar-2023 | 545.00 | 550.00 | 540.00 | 545.00 | 69,400 | 0 |
| 21-Mar-2023 | 545.00 | 545.00 | 540.00 | 540.00 | 42,300 | 0 |
| 20-Mar-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 25,700 | 0 |
| 17-Mar-2023 | 535.00 | 540.00 | 535.00 | 540.00 | 286,500 | 0 |