| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 746.00 | 746.00 | 732.00 | 740.00 | 2,589,500 | 0 |
| 25-Aug-2023 | 742.00 | 742.00 | 730.00 | 740.00 | 3,100,000 | 0 |
| 24-Aug-2023 | 742.00 | 742.00 | 730.00 | 740.00 | 3,126,000 | 0 |
| 23-Aug-2023 | 742.00 | 742.00 | 734.00 | 740.00 | 1,084,500 | 0 |
| 22-Aug-2023 | 742.00 | 742.00 | 736.00 | 740.00 | 1,343,000 | 0 |
| 21-Aug-2023 | 746.00 | 746.00 | 738.00 | 740.00 | 1,361,000 | 0 |
| 18-Aug-2023 | 734.00 | 740.00 | 720.00 | 740.00 | 4,717,500 | 0 |
| 16-Aug-2023 | 738.00 | 738.00 | 718.00 | 726.00 | 2,284,000 | 0 |
| 15-Aug-2023 | 746.00 | 746.00 | 720.00 | 732.00 | 2,849,500 | 0 |
| 14-Aug-2023 | 752.00 | 752.00 | 726.00 | 740.00 | 2,529,500 | 0 |
| 11-Aug-2023 | 756.00 | 756.00 | 726.00 | 746.00 | 3,292,000 | 0 |
| 10-Aug-2023 | 756.00 | 756.00 | 716.00 | 750.00 | 3,396,000 | 0 |
| 09-Aug-2023 | 758.00 | 758.00 | 742.00 | 752.00 | 2,972,500 | 0 |
| 08-Aug-2023 | 756.00 | 758.00 | 740.00 | 756.00 | 3,243,500 | 0 |
| 07-Aug-2023 | 768.00 | 768.00 | 746.00 | 752.00 | 3,319,000 | 0 |
| 04-Aug-2023 | 758.00 | 762.00 | 752.00 | 762.00 | 3,747,500 | 0 |
| 03-Aug-2023 | 764.00 | 764.00 | 748.00 | 758.00 | 3,811,500 | 0 |
| 02-Aug-2023 | 764.00 | 772.00 | 746.00 | 760.00 | 4,737,500 | 0 |
| 01-Aug-2023 | 760.00 | 780.00 | 744.00 | 760.00 | 4,999,500 | 0 |
| 31-Jul-2023 | 760.00 | 764.00 | 740.00 | 756.00 | 4,548,000 | 0 |
| 28-Jul-2023 | 766.00 | 766.00 | 734.00 | 758.00 | 4,449,000 | 0 |
| 27-Jul-2023 | 764.00 | 764.00 | 744.00 | 762.00 | 4,043,000 | 0 |
| 26-Jul-2023 | 764.00 | 764.00 | 746.00 | 764.00 | 3,966,500 | 0 |
| 25-Jul-2023 | 770.00 | 770.00 | 752.00 | 764.00 | 4,438,000 | 0 |
| 24-Jul-2023 | 774.00 | 774.00 | 764.00 | 770.00 | 4,155,000 | 0 |
| 21-Jul-2023 | 776.00 | 776.00 | 770.00 | 774.00 | 4,248,500 | 0 |
| 20-Jul-2023 | 780.00 | 780.00 | 746.00 | 776.00 | 7,130,000 | 0 |
| 18-Jul-2023 | 782.00 | 782.00 | 776.00 | 780.00 | 4,066,500 | 0 |
| 17-Jul-2023 | 782.00 | 784.00 | 780.00 | 782.00 | 4,312,000 | 0 |
| 14-Jul-2023 | 784.00 | 784.00 | 780.00 | 782.00 | 4,283,000 | 0 |
| 13-Jul-2023 | 786.00 | 786.00 | 780.00 | 784.00 | 4,172,500 | 0 |
| 12-Jul-2023 | 786.00 | 786.00 | 780.00 | 786.00 | 4,854,500 | 0 |
| 11-Jul-2023 | 786.00 | 788.00 | 780.00 | 786.00 | 4,153,500 | 0 |
| 10-Jul-2023 | 790.00 | 790.00 | 780.00 | 786.00 | 4,008,500 | 0 |
| 07-Jul-2023 | 778.00 | 796.00 | 776.00 | 794.00 | 4,212,000 | 0 |
| 06-Jul-2023 | 780.00 | 780.00 | 770.00 | 778.00 | 4,241,500 | 0 |
| 05-Jul-2023 | 782.00 | 782.00 | 776.00 | 780.00 | 3,572,500 | 0 |
| 04-Jul-2023 | 786.00 | 786.00 | 774.00 | 786.00 | 3,468,500 | 0 |
| 03-Jul-2023 | 790.00 | 790.00 | 784.00 | 788.00 | 3,457,000 | 0 |
| 27-Jun-2023 | 790.00 | 790.00 | 784.00 | 788.00 | 4,027,000 | 0 |
| 26-Jun-2023 | 792.00 | 792.00 | 786.00 | 790.00 | 4,550,000 | 0 |
| 23-Jun-2023 | 792.00 | 792.00 | 786.00 | 790.00 | 3,688,500 | 0 |
| 22-Jun-2023 | 792.00 | 792.00 | 788.00 | 790.00 | 3,223,500 | 0 |
| 21-Jun-2023 | 792.00 | 792.00 | 782.00 | 790.00 | 3,834,000 | 0 |
| 20-Jun-2023 | 796.00 | 796.00 | 786.00 | 790.00 | 3,254,500 | 0 |
| 19-Jun-2023 | 792.00 | 794.00 | 780.00 | 792.00 | 3,030,500 | 0 |
| 16-Jun-2023 | 796.00 | 796.00 | 772.00 | 772.00 | 4,665,000 | 0 |
| 15-Jun-2023 | 794.00 | 794.00 | 784.00 | 794.00 | 3,548,000 | 0 |
| 14-Jun-2023 | 794.00 | 794.00 | 782.00 | 794.00 | 3,386,000 | 0 |
| 13-Jun-2023 | 794.00 | 794.00 | 788.00 | 794.00 | 2,955,500 | 0 |
| 12-Jun-2023 | 792.00 | 796.00 | 790.00 | 794.00 | 2,459,500 | 0 |
| 09-Jun-2023 | 790.00 | 800.00 | 780.00 | 800.00 | 2,399,000 | 0 |
| 08-Jun-2023 | 790.00 | 790.00 | 780.00 | 790.00 | 1,971,000 | 0 |
| 07-Jun-2023 | 794.00 | 794.00 | 782.00 | 788.00 | 1,921,000 | 0 |
| 06-Jun-2023 | 794.00 | 798.00 | 780.00 | 790.00 | 2,009,500 | 0 |
| 05-Jun-2023 | 798.00 | 798.00 | 790.00 | 796.00 | 1,827,500 | 0 |
| 31-May-2023 | 790.00 | 798.00 | 790.00 | 798.00 | 1,631,500 | 0 |
| 30-May-2023 | 798.00 | 798.00 | 782.00 | 798.00 | 1,668,000 | 0 |
| 29-May-2023 | 798.00 | 798.00 | 796.00 | 796.00 | 1,439,500 | 0 |
| 26-May-2023 | 798.00 | 798.00 | 782.00 | 796.00 | 1,961,500 | 0 |
| 25-May-2023 | 798.00 | 798.00 | 788.00 | 790.00 | 1,858,500 | 0 |
| 24-May-2023 | 798.00 | 798.00 | 794.00 | 798.00 | 1,772,500 | 0 |
| 23-May-2023 | 798.00 | 800.00 | 792.00 | 800.00 | 2,025,000 | 0 |
| 22-May-2023 | 794.00 | 802.00 | 790.00 | 798.00 | 3,289,000 | 0 |
| 19-May-2023 | 798.00 | 800.00 | 792.00 | 800.00 | 1,720,500 | 0 |
| 17-May-2023 | 800.00 | 800.00 | 788.00 | 798.00 | 1,692,000 | 0 |
| 16-May-2023 | 800.00 | 800.00 | 792.00 | 798.00 | 1,213,000 | 0 |
| 15-May-2023 | 798.00 | 798.00 | 786.00 | 798.00 | 2,000,000 | 0 |
| 12-May-2023 | 800.00 | 800.00 | 794.00 | 798.00 | 2,579,500 | 0 |
| 11-May-2023 | 802.00 | 804.00 | 798.00 | 800.00 | 3,121,500 | 0 |
| 10-May-2023 | 802.00 | 802.00 | 798.00 | 800.00 | 3,868,500 | 0 |
| 09-May-2023 | 798.00 | 800.00 | 786.00 | 800.00 | 2,691,000 | 0 |
| 08-May-2023 | 802.00 | 802.00 | 778.00 | 778.00 | 3,458,500 | 0 |
| 05-May-2023 | 804.00 | 804.00 | 798.00 | 800.00 | 2,519,500 | 0 |
| 04-May-2023 | 804.00 | 804.00 | 800.00 | 802.00 | 2,543,500 | 0 |
| 03-May-2023 | 806.00 | 806.00 | 796.00 | 802.00 | 2,703,500 | 0 |
| 02-May-2023 | 808.00 | 808.00 | 800.00 | 804.00 | 2,674,000 | 0 |
| 28-Apr-2023 | 808.00 | 808.00 | 798.00 | 806.00 | 3,656,000 | 0 |
| 27-Apr-2023 | 808.00 | 808.00 | 804.00 | 806.00 | 2,658,000 | 0 |
| 26-Apr-2023 | 810.00 | 810.00 | 784.00 | 808.00 | 3,263,000 | 0 |
| 18-Apr-2023 | 810.00 | 810.00 | 800.00 | 806.00 | 2,672,500 | 0 |
| 17-Apr-2023 | 810.00 | 812.00 | 802.00 | 810.00 | 2,815,500 | 0 |
| 14-Apr-2023 | 808.00 | 808.00 | 802.00 | 808.00 | 2,695,500 | 0 |
| 13-Apr-2023 | 808.00 | 808.00 | 802.00 | 808.00 | 2,711,500 | 0 |
| 12-Apr-2023 | 808.00 | 808.00 | 796.00 | 808.00 | 3,219,500 | 0 |
| 11-Apr-2023 | 804.00 | 808.00 | 798.00 | 808.00 | 3,198,500 | 0 |
| 10-Apr-2023 | 816.00 | 816.00 | 800.00 | 804.00 | 2,879,000 | 0 |
| 06-Apr-2023 | 820.00 | 820.00 | 788.00 | 814.00 | 3,714,000 | 0 |
| 05-Apr-2023 | 822.00 | 822.00 | 810.00 | 818.00 | 3,058,000 | 0 |
| 04-Apr-2023 | 820.00 | 820.00 | 800.00 | 820.00 | 3,386,000 | 0 |
| 03-Apr-2023 | 820.00 | 828.00 | 808.00 | 820.00 | 2,937,500 | 0 |
| 31-Mar-2023 | 824.00 | 824.00 | 800.00 | 814.00 | 3,327,500 | 0 |
| 30-Mar-2023 | 830.00 | 830.00 | 816.00 | 820.00 | 2,942,000 | 0 |
| 29-Mar-2023 | 792.00 | 828.00 | 778.00 | 828.00 | 4,912,500 | 0 |
| 28-Mar-2023 | 792.00 | 792.00 | 786.00 | 790.00 | 2,459,000 | 0 |
| 27-Mar-2023 | 794.00 | 794.00 | 766.00 | 790.00 | 3,168,500 | 0 |
| 24-Mar-2023 | 800.00 | 800.00 | 756.00 | 794.00 | 6,227,000 | 0 |
| 21-Mar-2023 | 808.00 | 808.00 | 790.00 | 798.00 | 5,712,000 | 0 |
| 20-Mar-2023 | 806.00 | 806.00 | 776.00 | 804.00 | 1,020,500 | 0 |
| 17-Mar-2023 | 830.00 | 830.00 | 804.00 | 804.00 | 9,542,500 | 0 |