| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 117.00 | 119.00 | 115.00 | 115.00 | 164,700 | 0 |
| 25-Aug-2023 | 123.00 | 124.00 | 115.00 | 118.00 | 997,000 | 0 |
| 24-Aug-2023 | 109.00 | 122.00 | 108.00 | 122.00 | 26,095,300 | 0 |
| 23-Aug-2023 | 110.00 | 110.00 | 108.00 | 109.00 | 47,700 | 0 |
| 22-Aug-2023 | 112.00 | 113.00 | 110.00 | 110.00 | 69,500 | 0 |
| 21-Aug-2023 | 113.00 | 115.00 | 109.00 | 112.00 | 18,452,600 | 0 |
| 18-Aug-2023 | 106.00 | 115.00 | 106.00 | 110.00 | 1,104,300 | 0 |
| 16-Aug-2023 | 102.00 | 107.00 | 102.00 | 105.00 | 129,200 | 0 |
| 15-Aug-2023 | 104.00 | 109.00 | 103.00 | 103.00 | 19,358,400 | 0 |
| 14-Aug-2023 | 105.00 | 106.00 | 104.00 | 105.00 | 53,500 | 0 |
| 11-Aug-2023 | 106.00 | 107.00 | 104.00 | 106.00 | 61,900 | 0 |
| 10-Aug-2023 | 107.00 | 110.00 | 104.00 | 106.00 | 18,710,600 | 0 |
| 09-Aug-2023 | 110.00 | 110.00 | 107.00 | 107.00 | 262,400 | 0 |
| 08-Aug-2023 | 108.00 | 111.00 | 107.00 | 110.00 | 18,337,100 | 0 |
| 07-Aug-2023 | 107.00 | 110.00 | 107.00 | 109.00 | 82,200 | 0 |
| 04-Aug-2023 | 107.00 | 114.00 | 107.00 | 108.00 | 18,329,700 | 0 |
| 03-Aug-2023 | 108.00 | 112.00 | 108.00 | 108.00 | 53,500 | 0 |
| 02-Aug-2023 | 110.00 | 112.00 | 106.00 | 108.00 | 902,200 | 0 |
| 01-Aug-2023 | 110.00 | 115.00 | 108.00 | 111.00 | 18,043,400 | 0 |
| 31-Jul-2023 | 114.00 | 116.00 | 110.00 | 112.00 | 300,900 | 0 |
| 28-Jul-2023 | 112.00 | 118.00 | 111.00 | 113.00 | 18,218,300 | 0 |
| 27-Jul-2023 | 111.00 | 112.00 | 111.00 | 112.00 | 195,400 | 0 |
| 26-Jul-2023 | 114.00 | 114.00 | 109.00 | 111.00 | 486,500 | 0 |
| 25-Jul-2023 | 110.00 | 113.00 | 109.00 | 113.00 | 18,373,700 | 0 |
| 24-Jul-2023 | 107.00 | 109.00 | 106.00 | 109.00 | 159,800 | 0 |
| 21-Jul-2023 | 108.00 | 110.00 | 106.00 | 108.00 | 60,800 | 0 |
| 20-Jul-2023 | 108.00 | 109.00 | 105.00 | 108.00 | 17,898,500 | 0 |
| 18-Jul-2023 | 109.00 | 109.00 | 106.00 | 108.00 | 18,100 | 0 |
| 17-Jul-2023 | 107.00 | 108.00 | 100.00 | 108.00 | 18,001,000 | 0 |
| 14-Jul-2023 | 109.00 | 111.00 | 107.00 | 108.00 | 110,300 | 0 |
| 13-Jul-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 17,717,800 | 0 |
| 12-Jul-2023 | 109.00 | 109.00 | 107.00 | 107.00 | 125,300 | 0 |
| 11-Jul-2023 | 107.00 | 112.00 | 106.00 | 108.00 | 18,215,300 | 0 |
| 10-Jul-2023 | 107.00 | 107.00 | 104.00 | 107.00 | 136,000 | 0 |
| 07-Jul-2023 | 108.00 | 108.00 | 107.00 | 107.00 | 67,500 | 0 |
| 06-Jul-2023 | 108.00 | 108.00 | 106.00 | 108.00 | 17,596,700 | 0 |
| 05-Jul-2023 | 105.00 | 109.00 | 104.00 | 106.00 | 588,000 | 0 |
| 04-Jul-2023 | 102.00 | 106.00 | 102.00 | 105.00 | 17,862,800 | 0 |
| 03-Jul-2023 | 105.00 | 107.00 | 101.00 | 104.00 | 678,000 | 0 |
| 27-Jun-2023 | 108.00 | 109.00 | 106.00 | 108.00 | 110,500 | 0 |
| 26-Jun-2023 | 107.00 | 109.00 | 105.00 | 108.00 | 18,664,300 | 0 |
| 23-Jun-2023 | 106.00 | 108.00 | 105.00 | 107.00 | 85,500 | 0 |
| 22-Jun-2023 | 108.00 | 108.00 | 105.00 | 106.00 | 126,800 | 0 |
| 21-Jun-2023 | 108.00 | 110.00 | 105.00 | 107.00 | 17,473,600 | 0 |
| 20-Jun-2023 | 113.00 | 114.00 | 106.00 | 108.00 | 1,394,800 | 0 |
| 19-Jun-2023 | 108.00 | 112.00 | 106.00 | 112.00 | 16,896,200 | 0 |
| 16-Jun-2023 | 109.00 | 109.00 | 107.00 | 108.00 | 269,000 | 0 |
| 15-Jun-2023 | 110.00 | 111.00 | 109.00 | 109.00 | 4,834,000 | 0 |
| 14-Jun-2023 | 111.00 | 111.00 | 109.00 | 110.00 | 16,709,100 | 0 |
| 13-Jun-2023 | 111.00 | 113.00 | 110.00 | 111.00 | 352,400 | 0 |
| 12-Jun-2023 | 107.00 | 110.00 | 107.00 | 110.00 | 3,722,800 | 0 |
| 09-Jun-2023 | 109.00 | 110.00 | 107.00 | 107.00 | 17,029,000 | 0 |
| 08-Jun-2023 | 108.00 | 108.00 | 106.00 | 106.00 | 190,200 | 0 |
| 07-Jun-2023 | 108.00 | 111.00 | 107.00 | 108.00 | 1,874,300 | 0 |
| 06-Jun-2023 | 107.00 | 111.00 | 106.00 | 108.00 | 22,108,900 | 0 |
| 05-Jun-2023 | 114.00 | 114.00 | 106.00 | 107.00 | 831,000 | 0 |
| 31-May-2023 | 118.00 | 118.00 | 114.00 | 114.00 | 1,396,300 | 0 |
| 30-May-2023 | 116.00 | 118.00 | 115.00 | 117.00 | 384,700 | 0 |
| 29-May-2023 | 117.00 | 119.00 | 115.00 | 116.00 | 16,220,100 | 0 |
| 26-May-2023 | 119.00 | 119.00 | 115.00 | 115.00 | 918,800 | 0 |
| 25-May-2023 | 118.00 | 121.00 | 116.00 | 118.00 | 18,543,500 | 0 |
| 24-May-2023 | 117.00 | 117.00 | 115.00 | 116.00 | 482,600 | 0 |
| 23-May-2023 | 118.00 | 120.00 | 116.00 | 116.00 | 16,128,400 | 0 |
| 22-May-2023 | 119.00 | 122.00 | 118.00 | 118.00 | 1,861,300 | 0 |
| 19-May-2023 | 117.00 | 121.00 | 117.00 | 119.00 | 17,156,100 | 0 |
| 17-May-2023 | 119.00 | 120.00 | 115.00 | 116.00 | 1,661,700 | 0 |
| 16-May-2023 | 116.00 | 124.00 | 116.00 | 118.00 | 9,941,900 | 0 |
| 15-May-2023 | 115.00 | 116.00 | 114.00 | 116.00 | 15,959,700 | 0 |
| 12-May-2023 | 114.00 | 116.00 | 113.00 | 113.00 | 489,400 | 0 |
| 11-May-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 534,700 | 0 |
| 10-May-2023 | 115.00 | 116.00 | 111.00 | 115.00 | 11,282,400 | 0 |
| 09-May-2023 | 113.00 | 115.00 | 112.00 | 115.00 | 758,500 | 0 |
| 08-May-2023 | 113.00 | 114.00 | 111.00 | 113.00 | 8,807,000 | 0 |
| 05-May-2023 | 114.00 | 115.00 | 111.00 | 112.00 | 559,600 | 0 |
| 04-May-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 109,900 | 0 |
| 03-May-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 850,200 | 0 |
| 02-May-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 9,220,700 | 0 |
| 28-Apr-2023 | 114.00 | 116.00 | 113.00 | 115.00 | 503,500 | 0 |
| 27-Apr-2023 | 113.00 | 114.00 | 113.00 | 114.00 | 331,400 | 0 |
| 26-Apr-2023 | 111.00 | 114.00 | 111.00 | 112.00 | 13,777,000 | 0 |
| 18-Apr-2023 | 112.00 | 112.00 | 110.00 | 111.00 | 843,400 | 0 |
| 17-Apr-2023 | 114.00 | 115.00 | 110.00 | 112.00 | 2,279,900 | 0 |
| 14-Apr-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 5,518,800 | 0 |
| 13-Apr-2023 | 113.00 | 117.00 | 112.00 | 115.00 | 28,151,800 | 0 |
| 12-Apr-2023 | 113.00 | 115.00 | 112.00 | 112.00 | 529,400 | 0 |
| 11-Apr-2023 | 114.00 | 116.00 | 113.00 | 113.00 | 292,000 | 0 |
| 10-Apr-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 3,919,300 | 0 |
| 06-Apr-2023 | 114.00 | 116.00 | 114.00 | 115.00 | 472,800 | 0 |
| 05-Apr-2023 | 117.00 | 117.00 | 114.00 | 114.00 | 531,700 | 0 |
| 04-Apr-2023 | 116.00 | 117.00 | 114.00 | 115.00 | 9,611,900 | 0 |
| 03-Apr-2023 | 115.00 | 117.00 | 114.00 | 115.00 | 605,300 | 0 |
| 31-Mar-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 989,400 | 0 |
| 30-Mar-2023 | 114.00 | 117.00 | 114.00 | 115.00 | 9,993,100 | 0 |
| 29-Mar-2023 | 114.00 | 115.00 | 114.00 | 114.00 | 354,700 | 0 |
| 28-Mar-2023 | 113.00 | 115.00 | 113.00 | 114.00 | 1,003,800 | 0 |
| 27-Mar-2023 | 113.00 | 115.00 | 112.00 | 113.00 | 1,042,500 | 0 |
| 24-Mar-2023 | 112.00 | 114.00 | 111.00 | 113.00 | 323,000 | 0 |
| 21-Mar-2023 | 116.00 | 118.00 | 111.00 | 112.00 | 1,167,400 | 0 |
| 20-Mar-2023 | 102.00 | 118.00 | 102.00 | 115.00 | 3,457,400 | 0 |
| 17-Mar-2023 | 107.00 | 114.00 | 107.00 | 108.00 | 20,783,800 | 0 |