| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 665.00 | 670.00 | 650.00 | 670.00 | 6,076,200 | 0 |
| 25-Aug-2023 | 645.00 | 665.00 | 635.00 | 665.00 | 5,253,400 | 0 |
| 24-Aug-2023 | 640.00 | 650.00 | 630.00 | 650.00 | 4,431,200 | 0 |
| 23-Aug-2023 | 655.00 | 655.00 | 640.00 | 640.00 | 4,783,900 | 0 |
| 22-Aug-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 4,922,500 | 0 |
| 21-Aug-2023 | 670.00 | 670.00 | 655.00 | 660.00 | 6,483,300 | 0 |
| 18-Aug-2023 | 665.00 | 675.00 | 660.00 | 670.00 | 6,836,500 | 0 |
| 16-Aug-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 5,399,000 | 0 |
| 15-Aug-2023 | 675.00 | 680.00 | 660.00 | 680.00 | 8,269,700 | 0 |
| 14-Aug-2023 | 670.00 | 675.00 | 655.00 | 675.00 | 6,301,400 | 0 |
| 11-Aug-2023 | 655.00 | 670.00 | 650.00 | 670.00 | 5,721,000 | 0 |
| 10-Aug-2023 | 680.00 | 680.00 | 660.00 | 660.00 | 7,543,700 | 0 |
| 09-Aug-2023 | 675.00 | 680.00 | 665.00 | 680.00 | 5,963,000 | 0 |
| 08-Aug-2023 | 680.00 | 680.00 | 655.00 | 675.00 | 4,812,900 | 0 |
| 07-Aug-2023 | 655.00 | 680.00 | 655.00 | 680.00 | 6,105,200 | 0 |
| 04-Aug-2023 | 680.00 | 680.00 | 660.00 | 660.00 | 4,948,200 | 0 |
| 03-Aug-2023 | 685.00 | 685.00 | 665.00 | 680.00 | 5,357,400 | 0 |
| 02-Aug-2023 | 680.00 | 685.00 | 665.00 | 685.00 | 7,930,600 | 0 |
| 01-Aug-2023 | 675.00 | 685.00 | 665.00 | 685.00 | 5,281,500 | 0 |
| 31-Jul-2023 | 655.00 | 690.00 | 650.00 | 680.00 | 7,057,000 | 0 |
| 28-Jul-2023 | 665.00 | 675.00 | 655.00 | 670.00 | 6,973,300 | 0 |
| 27-Jul-2023 | 660.00 | 675.00 | 655.00 | 670.00 | 6,699,200 | 0 |
| 26-Jul-2023 | 665.00 | 670.00 | 660.00 | 665.00 | 4,687,200 | 0 |
| 25-Jul-2023 | 675.00 | 675.00 | 655.00 | 670.00 | 6,449,300 | 0 |
| 24-Jul-2023 | 655.00 | 675.00 | 645.00 | 675.00 | 6,467,200 | 0 |
| 21-Jul-2023 | 645.00 | 660.00 | 640.00 | 660.00 | 6,143,200 | 0 |
| 20-Jul-2023 | 650.00 | 675.00 | 630.00 | 650.00 | 5,694,900 | 0 |
| 18-Jul-2023 | 640.00 | 650.00 | 620.00 | 650.00 | 7,457,900 | 0 |
| 17-Jul-2023 | 670.00 | 670.00 | 645.00 | 645.00 | 6,986,500 | 0 |
| 14-Jul-2023 | 675.00 | 675.00 | 665.00 | 675.00 | 5,902,300 | 0 |
| 13-Jul-2023 | 675.00 | 680.00 | 660.00 | 675.00 | 6,646,600 | 0 |
| 12-Jul-2023 | 675.00 | 680.00 | 660.00 | 675.00 | 11,617,100 | 0 |
| 11-Jul-2023 | 700.00 | 700.00 | 670.00 | 670.00 | 8,040,100 | 0 |
| 10-Jul-2023 | 680.00 | 710.00 | 675.00 | 705.00 | 6,973,700 | 0 |
| 07-Jul-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 5,657,900 | 0 |
| 06-Jul-2023 | 685.00 | 690.00 | 675.00 | 690.00 | 5,702,100 | 0 |
| 05-Jul-2023 | 695.00 | 705.00 | 675.00 | 690.00 | 6,654,600 | 0 |
| 04-Jul-2023 | 700.00 | 700.00 | 685.00 | 695.00 | 4,683,500 | 0 |
| 03-Jul-2023 | 700.00 | 715.00 | 685.00 | 700.00 | 8,376,600 | 0 |
| 27-Jun-2023 | 700.00 | 715.00 | 690.00 | 705.00 | 5,730,000 | 0 |
| 26-Jun-2023 | 690.00 | 705.00 | 680.00 | 705.00 | 5,404,800 | 0 |
| 23-Jun-2023 | 695.00 | 705.00 | 675.00 | 695.00 | 8,754,700 | 0 |
| 22-Jun-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 5,635,400 | 0 |
| 21-Jun-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 4,943,100 | 0 |
| 20-Jun-2023 | 695.00 | 715.00 | 690.00 | 700.00 | 7,584,100 | 0 |
| 19-Jun-2023 | 705.00 | 705.00 | 690.00 | 700.00 | 6,390,200 | 0 |
| 16-Jun-2023 | 720.00 | 720.00 | 700.00 | 705.00 | 6,396,700 | 0 |
| 15-Jun-2023 | 705.00 | 720.00 | 690.00 | 720.00 | 4,984,200 | 0 |
| 14-Jun-2023 | 695.00 | 705.00 | 680.00 | 705.00 | 6,233,700 | 0 |
| 13-Jun-2023 | 700.00 | 700.00 | 685.00 | 700.00 | 6,234,100 | 0 |
| 12-Jun-2023 | 715.00 | 715.00 | 695.00 | 705.00 | 4,973,000 | 0 |
| 09-Jun-2023 | 700.00 | 715.00 | 690.00 | 715.00 | 7,275,800 | 0 |
| 08-Jun-2023 | 710.00 | 710.00 | 690.00 | 700.00 | 5,191,100 | 0 |
| 07-Jun-2023 | 710.00 | 710.00 | 695.00 | 710.00 | 6,011,400 | 0 |
| 06-Jun-2023 | 720.00 | 720.00 | 700.00 | 710.00 | 10,719,400 | 0 |
| 05-Jun-2023 | 720.00 | 725.00 | 700.00 | 720.00 | 13,190,600 | 0 |
| 31-May-2023 | 725.00 | 725.00 | 710.00 | 720.00 | 5,485,800 | 0 |
| 30-May-2023 | 710.00 | 725.00 | 695.00 | 725.00 | 6,142,000 | 0 |
| 29-May-2023 | 705.00 | 705.00 | 685.00 | 705.00 | 8,181,900 | 0 |
| 26-May-2023 | 695.00 | 710.00 | 680.00 | 710.00 | 6,683,100 | 0 |
| 25-May-2023 | 690.00 | 690.00 | 675.00 | 690.00 | 7,268,800 | 0 |
| 24-May-2023 | 695.00 | 695.00 | 675.00 | 690.00 | 6,210,800 | 0 |
| 23-May-2023 | 705.00 | 705.00 | 680.00 | 695.00 | 4,790,600 | 0 |
| 22-May-2023 | 695.00 | 710.00 | 685.00 | 705.00 | 6,123,100 | 0 |
| 19-May-2023 | 705.00 | 705.00 | 690.00 | 695.00 | 6,790,500 | 0 |
| 17-May-2023 | 720.00 | 725.00 | 690.00 | 710.00 | 6,448,100 | 0 |
| 16-May-2023 | 710.00 | 720.00 | 695.00 | 720.00 | 7,547,800 | 0 |
| 15-May-2023 | 690.00 | 715.00 | 680.00 | 715.00 | 8,551,300 | 0 |
| 12-May-2023 | 700.00 | 700.00 | 680.00 | 690.00 | 6,347,600 | 0 |
| 11-May-2023 | 690.00 | 705.00 | 685.00 | 700.00 | 6,708,800 | 0 |
| 10-May-2023 | 695.00 | 705.00 | 690.00 | 695.00 | 4,910,200 | 0 |
| 09-May-2023 | 710.00 | 715.00 | 690.00 | 700.00 | 5,255,100 | 0 |
| 08-May-2023 | 715.00 | 720.00 | 700.00 | 715.00 | 6,421,200 | 0 |
| 05-May-2023 | 700.00 | 715.00 | 685.00 | 715.00 | 7,208,800 | 0 |
| 04-May-2023 | 710.00 | 710.00 | 700.00 | 705.00 | 6,718,300 | 0 |
| 03-May-2023 | 715.00 | 715.00 | 695.00 | 715.00 | 5,857,300 | 0 |
| 02-May-2023 | 725.00 | 725.00 | 710.00 | 720.00 | 7,285,600 | 0 |
| 28-Apr-2023 | 730.00 | 730.00 | 715.00 | 725.00 | 7,048,400 | 0 |
| 27-Apr-2023 | 725.00 | 730.00 | 710.00 | 730.00 | 10,110,500 | 0 |
| 26-Apr-2023 | 715.00 | 730.00 | 710.00 | 725.00 | 5,955,200 | 0 |
| 18-Apr-2023 | 715.00 | 720.00 | 710.00 | 720.00 | 5,599,600 | 0 |
| 17-Apr-2023 | 710.00 | 735.00 | 700.00 | 720.00 | 6,595,500 | 0 |
| 14-Apr-2023 | 710.00 | 715.00 | 690.00 | 715.00 | 6,875,500 | 0 |
| 13-Apr-2023 | 725.00 | 730.00 | 710.00 | 710.00 | 5,575,200 | 0 |
| 12-Apr-2023 | 735.00 | 740.00 | 720.00 | 730.00 | 5,886,300 | 0 |
| 11-Apr-2023 | 735.00 | 745.00 | 725.00 | 740.00 | 5,541,400 | 0 |
| 10-Apr-2023 | 760.00 | 760.00 | 740.00 | 740.00 | 4,857,700 | 0 |
| 06-Apr-2023 | 765.00 | 775.00 | 750.00 | 760.00 | 6,833,100 | 0 |
| 05-Apr-2023 | 745.00 | 770.00 | 740.00 | 770.00 | 10,001,200 | 0 |
| 04-Apr-2023 | 745.00 | 750.00 | 735.00 | 750.00 | 6,426,600 | 0 |
| 03-Apr-2023 | 735.00 | 750.00 | 725.00 | 745.00 | 6,554,800 | 0 |
| 31-Mar-2023 | 755.00 | 760.00 | 730.00 | 740.00 | 4,272,300 | 0 |
| 30-Mar-2023 | 750.00 | 765.00 | 735.00 | 760.00 | 6,282,700 | 0 |
| 29-Mar-2023 | 740.00 | 750.00 | 725.00 | 750.00 | 4,998,600 | 0 |
| 28-Mar-2023 | 765.00 | 765.00 | 745.00 | 745.00 | 5,682,300 | 0 |
| 27-Mar-2023 | 785.00 | 785.00 | 770.00 | 770.00 | 4,584,500 | 0 |
| 24-Mar-2023 | 790.00 | 800.00 | 775.00 | 790.00 | 6,679,800 | 0 |
| 21-Mar-2023 | 800.00 | 800.00 | 785.00 | 790.00 | 4,447,300 | 0 |
| 20-Mar-2023 | 815.00 | 820.00 | 790.00 | 800.00 | 4,025,700 | 0 |
| 17-Mar-2023 | 805.00 | 825.00 | 800.00 | 820.00 | 5,895,100 | 0 |