| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 700.00 | 795.00 | 700.00 | 780.00 | 20,400 | 0 |
| 25-Aug-2023 | 745.00 | 750.00 | 730.00 | 745.00 | 3,500 | 0 |
| 24-Aug-2023 | 720.00 | 755.00 | 720.00 | 755.00 | 400 | 0 |
| 23-Aug-2023 | 750.00 | 760.00 | 675.00 | 760.00 | 1,300 | 0 |
| 22-Aug-2023 | 750.00 | 750.00 | 750.00 | 750.00 | 700 | 0 |
| 21-Aug-2023 | 760.00 | 760.00 | 750.00 | 750.00 | 200 | 0 |
| 18-Aug-2023 | 750.00 | 750.00 | 750.00 | 750.00 | 1,700 | 0 |
| 16-Aug-2023 | 750.00 | 750.00 | 750.00 | 750.00 | 2,500 | 0 |
| 15-Aug-2023 | 755.00 | 760.00 | 755.00 | 760.00 | 1,200 | 0 |
| 14-Aug-2023 | 740.00 | 765.00 | 740.00 | 765.00 | 4,500 | 0 |
| 11-Aug-2023 | 735.00 | 775.00 | 735.00 | 775.00 | 1,800 | 0 |
| 10-Aug-2023 | 725.00 | 760.00 | 725.00 | 760.00 | 6,100 | 0 |
| 09-Aug-2023 | 750.00 | 760.00 | 715.00 | 760.00 | 2,400 | 0 |
| 08-Aug-2023 | 745.00 | 765.00 | 710.00 | 755.00 | 1,200 | 0 |
| 07-Aug-2023 | 770.00 | 770.00 | 770.00 | 770.00 | 0 | 0 |
| 04-Aug-2023 | 780.00 | 780.00 | 770.00 | 770.00 | 1,100 | 0 |
| 03-Aug-2023 | 730.00 | 770.00 | 730.00 | 770.00 | 7,600 | 0 |
| 02-Aug-2023 | 755.00 | 780.00 | 745.00 | 780.00 | 2,700 | 0 |
| 01-Aug-2023 | 715.00 | 765.00 | 715.00 | 750.00 | 18,700 | 0 |
| 31-Jul-2023 | 750.00 | 765.00 | 740.00 | 765.00 | 3,500 | 0 |
| 28-Jul-2023 | 765.00 | 765.00 | 765.00 | 765.00 | 0 | 0 |
| 27-Jul-2023 | 765.00 | 765.00 | 760.00 | 765.00 | 900 | 0 |
| 26-Jul-2023 | 760.00 | 785.00 | 750.00 | 770.00 | 4,300 | 0 |
| 25-Jul-2023 | 765.00 | 775.00 | 750.00 | 775.00 | 3,700 | 0 |
| 24-Jul-2023 | 740.00 | 820.00 | 740.00 | 805.00 | 14,700 | 0 |
| 21-Jul-2023 | 715.00 | 760.00 | 715.00 | 760.00 | 7,300 | 0 |
| 20-Jul-2023 | 770.00 | 770.00 | 720.00 | 760.00 | 38,600 | 0 |
| 18-Jul-2023 | 690.00 | 830.00 | 675.00 | 770.00 | 84,200 | 0 |
| 17-Jul-2023 | 695.00 | 695.00 | 670.00 | 690.00 | 32,400 | 0 |
| 14-Jul-2023 | 655.00 | 720.00 | 640.00 | 695.00 | 138,600 | 0 |
| 13-Jul-2023 | 635.00 | 660.00 | 625.00 | 640.00 | 40,200 | 0 |
| 12-Jul-2023 | 640.00 | 645.00 | 625.00 | 635.00 | 34,600 | 0 |
| 11-Jul-2023 | 620.00 | 635.00 | 620.00 | 625.00 | 13,400 | 0 |
| 10-Jul-2023 | 630.00 | 630.00 | 600.00 | 620.00 | 70,100 | 0 |
| 07-Jul-2023 | 715.00 | 715.00 | 630.00 | 630.00 | 264,200 | 0 |
| 06-Jul-2023 | 720.00 | 765.00 | 710.00 | 715.00 | 15,700 | 0 |
| 05-Jul-2023 | 710.00 | 720.00 | 690.00 | 720.00 | 2,900 | 0 |
| 04-Jul-2023 | 710.00 | 750.00 | 695.00 | 710.00 | 32,100 | 0 |
| 03-Jul-2023 | 720.00 | 785.00 | 720.00 | 720.00 | 7,700 | 0 |
| 27-Jun-2023 | 755.00 | 800.00 | 700.00 | 715.00 | 32,300 | 0 |
| 26-Jun-2023 | 755.00 | 760.00 | 755.00 | 755.00 | 4,500 | 0 |
| 23-Jun-2023 | 730.00 | 745.00 | 730.00 | 745.00 | 300 | 0 |
| 22-Jun-2023 | 725.00 | 790.00 | 715.00 | 730.00 | 8,800 | 0 |
| 21-Jun-2023 | 785.00 | 830.00 | 740.00 | 750.00 | 6,000 | 0 |
| 20-Jun-2023 | 750.00 | 750.00 | 720.00 | 735.00 | 10,200 | 0 |
| 19-Jun-2023 | 705.00 | 795.00 | 705.00 | 750.00 | 36,900 | 0 |
| 16-Jun-2023 | 680.00 | 710.00 | 680.00 | 700.00 | 16,600 | 0 |
| 15-Jun-2023 | 660.00 | 710.00 | 660.00 | 710.00 | 84,300 | 0 |
| 14-Jun-2023 | 835.00 | 835.00 | 655.00 | 660.00 | 99,300 | 0 |
| 13-Jun-2023 | 745.00 | 800.00 | 680.00 | 755.00 | 262,700 | 0 |
| 12-Jun-2023 | 760.00 | 800.00 | 760.00 | 800.00 | 17,300 | 0 |
| 09-Jun-2023 | 760.00 | 765.00 | 760.00 | 765.00 | 2,300 | 0 |
| 08-Jun-2023 | 760.00 | 780.00 | 725.00 | 765.00 | 2,600 | 0 |
| 07-Jun-2023 | 765.00 | 775.00 | 730.00 | 770.00 | 82,200 | 0 |
| 06-Jun-2023 | 770.00 | 770.00 | 705.00 | 765.00 | 28,100 | 0 |
| 05-Jun-2023 | 785.00 | 795.00 | 755.00 | 760.00 | 7,600 | 0 |
| 31-May-2023 | 785.00 | 795.00 | 780.00 | 780.00 | 2,700 | 0 |
| 30-May-2023 | 755.00 | 795.00 | 755.00 | 795.00 | 1,700 | 0 |
| 29-May-2023 | 760.00 | 795.00 | 750.00 | 795.00 | 1,100 | 0 |
| 26-May-2023 | 775.00 | 795.00 | 760.00 | 795.00 | 2,100 | 0 |
| 25-May-2023 | 775.00 | 805.00 | 755.00 | 805.00 | 6,600 | 0 |
| 24-May-2023 | 770.00 | 805.00 | 770.00 | 805.00 | 400 | 0 |
| 23-May-2023 | 805.00 | 805.00 | 790.00 | 800.00 | 400 | 0 |
| 22-May-2023 | 790.00 | 805.00 | 790.00 | 805.00 | 300 | 0 |
| 19-May-2023 | 790.00 | 805.00 | 790.00 | 805.00 | 1,000 | 0 |
| 17-May-2023 | 805.00 | 820.00 | 790.00 | 810.00 | 1,700 | 0 |
| 16-May-2023 | 800.00 | 805.00 | 800.00 | 805.00 | 6,900 | 0 |
| 15-May-2023 | 800.00 | 815.00 | 790.00 | 815.00 | 3,100 | 0 |
| 12-May-2023 | 790.00 | 800.00 | 790.00 | 800.00 | 11,100 | 0 |
| 11-May-2023 | 770.00 | 790.00 | 750.00 | 790.00 | 20,900 | 0 |
| 10-May-2023 | 805.00 | 815.00 | 770.00 | 785.00 | 31,900 | 0 |
| 09-May-2023 | 785.00 | 805.00 | 785.00 | 805.00 | 2,300 | 0 |
| 08-May-2023 | 785.00 | 825.00 | 780.00 | 805.00 | 2,300 | 0 |
| 05-May-2023 | 770.00 | 820.00 | 770.00 | 820.00 | 5,300 | 0 |
| 04-May-2023 | 755.00 | 830.00 | 755.00 | 815.00 | 3,200 | 0 |
| 03-May-2023 | 815.00 | 815.00 | 800.00 | 800.00 | 6,200 | 0 |
| 02-May-2023 | 840.00 | 840.00 | 795.00 | 805.00 | 6,800 | 0 |
| 28-Apr-2023 | 805.00 | 820.00 | 795.00 | 820.00 | 2,100 | 0 |
| 27-Apr-2023 | 800.00 | 825.00 | 795.00 | 825.00 | 5,000 | 0 |
| 26-Apr-2023 | 800.00 | 825.00 | 795.00 | 825.00 | 2,800 | 0 |
| 18-Apr-2023 | 800.00 | 820.00 | 795.00 | 820.00 | 1,900 | 0 |
| 17-Apr-2023 | 800.00 | 830.00 | 800.00 | 805.00 | 2,100 | 0 |
| 14-Apr-2023 | 835.00 | 835.00 | 780.00 | 805.00 | 1,800 | 0 |
| 13-Apr-2023 | 820.00 | 820.00 | 805.00 | 805.00 | 200 | 0 |
| 12-Apr-2023 | 795.00 | 805.00 | 785.00 | 800.00 | 3,300 | 0 |
| 11-Apr-2023 | 840.00 | 840.00 | 840.00 | 840.00 | 0 | 0 |
| 10-Apr-2023 | 840.00 | 840.00 | 840.00 | 840.00 | 100 | 0 |
| 06-Apr-2023 | 840.00 | 840.00 | 805.00 | 840.00 | 2,800 | 0 |
| 05-Apr-2023 | 800.00 | 835.00 | 790.00 | 835.00 | 500 | 0 |
| 04-Apr-2023 | 835.00 | 845.00 | 800.00 | 835.00 | 2,300 | 0 |
| 03-Apr-2023 | 835.00 | 845.00 | 835.00 | 845.00 | 2,800 | 0 |
| 31-Mar-2023 | 840.00 | 840.00 | 840.00 | 840.00 | 100 | 0 |
| 30-Mar-2023 | 835.00 | 865.00 | 835.00 | 840.00 | 1,600 | 0 |
| 29-Mar-2023 | 830.00 | 835.00 | 795.00 | 835.00 | 1,000 | 0 |
| 28-Mar-2023 | 800.00 | 835.00 | 755.00 | 835.00 | 7,200 | 0 |
| 27-Mar-2023 | 815.00 | 870.00 | 800.00 | 800.00 | 5,200 | 0 |
| 24-Mar-2023 | 795.00 | 820.00 | 765.00 | 820.00 | 6,300 | 0 |
| 21-Mar-2023 | 780.00 | 825.00 | 780.00 | 820.00 | 5,000 | 0 |
| 20-Mar-2023 | 800.00 | 830.00 | 800.00 | 810.00 | 800 | 0 |
| 17-Mar-2023 | 815.00 | 815.00 | 775.00 | 800.00 | 12,500 | 0 |