| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 60.00 | 70.50 | 60.00 | 61.50 | 4,196,200 | 0 |
| 25-Aug-2023 | 62.00 | 64.50 | 61.00 | 64.50 | 6,385,200 | 0 |
| 24-Aug-2023 | 49.00 | 59.00 | 49.00 | 59.00 | 26,494,000 | 0 |
| 23-Aug-2023 | 55.00 | 55.00 | 54.00 | 54.00 | 2,618,400 | 0 |
| 22-Aug-2023 | 59.50 | 61.00 | 59.50 | 59.50 | 885,800 | 0 |
| 21-Aug-2023 | 66.00 | 66.00 | 66.00 | 66.00 | 644,600 | 0 |
| 18-Aug-2023 | 79.50 | 79.50 | 73.00 | 73.00 | 1,225,600 | 0 |
| 16-Aug-2023 | 89.00 | 89.00 | 81.00 | 81.00 | 1,435,800 | 0 |
| 15-Aug-2023 | 98.50 | 99.50 | 89.50 | 89.50 | 3,808,400 | 0 |
| 14-Aug-2023 | 106.00 | 106.00 | 97.50 | 99.00 | 7,861,600 | 0 |
| 11-Aug-2023 | 114.00 | 116.00 | 102.00 | 108.00 | 7,627,800 | 0 |
| 10-Aug-2023 | 108.00 | 113.00 | 106.00 | 113.00 | 43,751,600 | 0 |
| 09-Aug-2023 | 105.00 | 112.00 | 104.00 | 108.00 | 30,068,400 | 0 |
| 08-Aug-2023 | 100.00 | 110.00 | 99.00 | 102.00 | 26,512,800 | 0 |
| 07-Aug-2023 | 104.00 | 110.00 | 97.50 | 100.00 | 28,801,000 | 0 |
| 04-Aug-2023 | 100.00 | 105.00 | 92.00 | 105.00 | 44,384,000 | 0 |
| 03-Aug-2023 | 97.00 | 101.00 | 97.00 | 100.00 | 11,413,800 | 0 |
| 02-Aug-2023 | 104.00 | 106.00 | 95.50 | 101.00 | 19,078,200 | 0 |
| 01-Aug-2023 | 105.00 | 105.00 | 94.50 | 104.00 | 13,372,400 | 0 |
| 31-Jul-2023 | 96.00 | 105.00 | 95.50 | 105.00 | 15,003,600 | 0 |
| 28-Jul-2023 | 96.00 | 98.00 | 95.00 | 96.00 | 10,096,600 | 0 |
| 27-Jul-2023 | 90.50 | 100.00 | 88.50 | 96.00 | 4,572,200 | 0 |
| 26-Jul-2023 | 87.00 | 91.50 | 85.00 | 91.00 | 10,770,400 | 0 |
| 25-Jul-2023 | 87.50 | 87.50 | 84.00 | 87.00 | 11,916,000 | 0 |
| 24-Jul-2023 | 87.00 | 87.50 | 84.00 | 87.00 | 14,538,200 | 0 |
| 21-Jul-2023 | 84.50 | 87.50 | 83.50 | 86.50 | 16,822,600 | 0 |
| 20-Jul-2023 | 85.50 | 88.00 | 82.00 | 84.50 | 28,537,400 | 0 |
| 18-Jul-2023 | 82.50 | 85.50 | 76.50 | 85.50 | 27,479,800 | 0 |
| 17-Jul-2023 | 80.00 | 86.50 | 79.00 | 82.00 | 34,966,000 | 0 |
| 14-Jul-2023 | 80.00 | 81.00 | 78.50 | 79.50 | 34,115,400 | 0 |
| 13-Jul-2023 | 79.50 | 80.50 | 72.00 | 80.00 | 10,911,600 | 0 |
| 12-Jul-2023 | 74.50 | 80.50 | 74.50 | 78.50 | 31,763,200 | 0 |
| 11-Jul-2023 | 74.50 | 79.50 | 72.50 | 75.00 | 4,055,400 | 0 |
| 10-Jul-2023 | 70.50 | 76.00 | 70.00 | 76.00 | 6,804,200 | 0 |
| 07-Jul-2023 | 69.50 | 71.00 | 69.00 | 70.50 | 8,877,400 | 0 |
| 06-Jul-2023 | 68.50 | 72.50 | 68.50 | 69.50 | 28,920,800 | 0 |
| 05-Jul-2023 | 69.50 | 69.50 | 68.00 | 68.50 | 11,068,600 | 0 |
| 04-Jul-2023 | 69.50 | 70.00 | 67.50 | 69.50 | 19,109,200 | 0 |
| 03-Jul-2023 | 68.00 | 70.50 | 63.50 | 67.00 | 11,456,800 | 0 |
| 27-Jun-2023 | 69.50 | 70.00 | 67.50 | 68.00 | 15,711,000 | 0 |
| 26-Jun-2023 | 74.00 | 74.00 | 68.00 | 69.50 | 17,898,200 | 0 |
| 23-Jun-2023 | 67.50 | 73.50 | 67.50 | 73.50 | 16,798,400 | 0 |
| 22-Jun-2023 | 61.50 | 67.50 | 61.00 | 67.50 | 9,570,600 | 0 |
| 21-Jun-2023 | 65.50 | 65.50 | 59.00 | 61.50 | 3,165,600 | 0 |
| 20-Jun-2023 | 66.00 | 67.50 | 65.00 | 65.50 | 201,000 | 0 |
| 19-Jun-2023 | 71.00 | 71.00 | 64.00 | 66.00 | 5,706,800 | 0 |
| 16-Jun-2023 | 75.00 | 75.00 | 70.00 | 71.00 | 1,308,400 | 0 |
| 15-Jun-2023 | 70.50 | 75.50 | 69.50 | 75.00 | 1,778,000 | 0 |
| 14-Jun-2023 | 69.50 | 74.50 | 69.50 | 69.50 | 2,683,400 | 0 |
| 13-Jun-2023 | 69.50 | 71.50 | 69.00 | 69.50 | 4,344,800 | 0 |
| 12-Jun-2023 | 70.50 | 71.50 | 69.00 | 69.50 | 1,902,200 | 0 |
| 09-Jun-2023 | 70.50 | 74.00 | 65.50 | 70.50 | 5,642,600 | 0 |
| 08-Jun-2023 | 74.00 | 75.00 | 72.00 | 72.50 | 146,000 | 0 |
| 07-Jun-2023 | 70.50 | 74.00 | 70.50 | 73.00 | 4,670,400 | 0 |
| 06-Jun-2023 | 71.50 | 73.50 | 70.50 | 72.00 | 2,110,200 | 0 |
| 05-Jun-2023 | 69.00 | 76.00 | 67.00 | 70.50 | 8,063,200 | 0 |
| 31-May-2023 | 69.00 | 71.00 | 67.50 | 69.50 | 3,306,800 | 0 |
| 30-May-2023 | 66.50 | 71.00 | 65.00 | 69.00 | 1,215,000 | 0 |
| 29-May-2023 | 65.00 | 68.50 | 64.50 | 66.50 | 1,931,400 | 0 |
| 26-May-2023 | 67.50 | 68.50 | 62.00 | 64.00 | 6,032,800 | 0 |
| 25-May-2023 | 74.50 | 77.00 | 67.50 | 67.50 | 7,318,400 | 0 |
| 24-May-2023 | 76.00 | 78.00 | 72.00 | 74.50 | 8,293,400 | 0 |
| 23-May-2023 | 76.00 | 81.00 | 68.00 | 76.50 | 10,620,200 | 0 |
| 22-May-2023 | 83.00 | 83.00 | 74.50 | 75.00 | 4,586,000 | 0 |
| 19-May-2023 | 80.50 | 86.00 | 77.50 | 82.50 | 19,417,200 | 0 |
| 17-May-2023 | 75.00 | 78.50 | 69.50 | 78.50 | 15,428,600 | 0 |
| 16-May-2023 | 65.00 | 71.50 | 65.00 | 71.50 | 5,470,800 | 0 |
| 15-May-2023 | 65.00 | 69.00 | 59.00 | 65.00 | 4,331,800 | 0 |
| 12-May-2023 | 70.00 | 70.00 | 65.00 | 65.00 | 3,761,600 | 0 |
| 11-May-2023 | 88.00 | 88.00 | 72.00 | 72.00 | 15,379,800 | 0 |
| 10-May-2023 | 75.00 | 80.00 | 75.00 | 80.00 | 6,198,200 | 0 |
| 09-May-2023 | 70.00 | 73.00 | 70.00 | 73.00 | 1,582,000 | 0 |
| 08-May-2023 | 64.50 | 66.50 | 62.00 | 66.50 | 1,293,800 | 0 |
| 05-May-2023 | 56.00 | 60.50 | 50.50 | 60.50 | 2,586,000 | 0 |
| 04-May-2023 | 50.00 | 55.00 | 47.50 | 55.00 | 662,800 | 0 |
| 03-May-2023 | 52.50 | 52.50 | 49.50 | 50.00 | 340,600 | 0 |
| 02-May-2023 | 52.00 | 55.50 | 48.00 | 50.00 | 536,200 | 0 |
| 28-Apr-2023 | 55.50 | 56.50 | 51.00 | 52.00 | 758,800 | 0 |
| 27-Apr-2023 | 55.50 | 57.50 | 55.00 | 55.50 | 197,400 | 0 |
| 26-Apr-2023 | 55.50 | 58.00 | 55.00 | 56.00 | 116,400 | 0 |
| 18-Apr-2023 | 56.50 | 58.00 | 51.00 | 56.00 | 363,400 | 0 |
| 17-Apr-2023 | 56.00 | 58.50 | 56.00 | 56.50 | 69,600 | 0 |
| 14-Apr-2023 | 59.00 | 59.00 | 56.00 | 56.50 | 187,200 | 0 |
| 13-Apr-2023 | 51.50 | 59.50 | 51.50 | 58.00 | 1,315,400 | 0 |
| 12-Apr-2023 | 54.50 | 56.00 | 50.50 | 54.50 | 1,664,600 | 0 |
| 11-Apr-2023 | 60.50 | 61.00 | 54.00 | 54.00 | 2,576,600 | 0 |
| 10-Apr-2023 | 65.00 | 66.00 | 60.00 | 60.00 | 895,600 | 0 |
| 06-Apr-2023 | 66.00 | 66.50 | 65.00 | 66.50 | 304,200 | 0 |
| 05-Apr-2023 | 67.00 | 67.50 | 65.00 | 65.50 | 176,600 | 0 |
| 04-Apr-2023 | 65.00 | 70.00 | 65.00 | 66.00 | 556,800 | 0 |
| 03-Apr-2023 | 69.50 | 69.50 | 64.50 | 65.50 | 789,400 | 0 |
| 31-Mar-2023 | 69.00 | 75.00 | 67.00 | 69.50 | 193,800 | 0 |
| 30-Mar-2023 | 70.00 | 71.50 | 68.00 | 69.50 | 84,000 | 0 |
| 29-Mar-2023 | 68.50 | 70.00 | 68.50 | 69.50 | 12,200 | 0 |
| 28-Mar-2023 | 69.00 | 70.50 | 69.00 | 69.00 | 14,400 | 0 |
| 27-Mar-2023 | 68.50 | 69.00 | 67.00 | 69.00 | 42,600 | 0 |
| 24-Mar-2023 | 67.00 | 70.00 | 67.00 | 69.00 | 183,800 | 0 |
| 21-Mar-2023 | 69.00 | 69.00 | 67.00 | 68.00 | 175,600 | 0 |
| 20-Mar-2023 | 69.50 | 69.50 | 68.50 | 68.50 | 89,800 | 0 |
| 17-Mar-2023 | 70.00 | 70.50 | 69.00 | 69.50 | 387,200 | 0 |