| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 97.00 | 97.00 | 90.00 | 91.00 | 3,044,200 | 0 |
| 25-Aug-2023 | 100.00 | 104.00 | 94.00 | 94.00 | 3,862,800 | 0 |
| 24-Aug-2023 | 105.00 | 108.00 | 100.00 | 100.00 | 3,847,400 | 0 |
| 23-Aug-2023 | 106.00 | 109.00 | 104.00 | 108.00 | 1,419,500 | 0 |
| 22-Aug-2023 | 109.00 | 109.00 | 104.00 | 106.00 | 1,658,100 | 0 |
| 21-Aug-2023 | 113.00 | 115.00 | 105.00 | 110.00 | 1,953,100 | 0 |
| 18-Aug-2023 | 114.00 | 117.00 | 110.00 | 113.00 | 1,243,200 | 0 |
| 16-Aug-2023 | 110.00 | 114.00 | 109.00 | 114.00 | 1,081,600 | 0 |
| 15-Aug-2023 | 110.00 | 113.00 | 106.00 | 111.00 | 1,243,600 | 0 |
| 14-Aug-2023 | 106.00 | 111.00 | 105.00 | 110.00 | 1,147,800 | 0 |
| 11-Aug-2023 | 107.00 | 107.00 | 103.00 | 106.00 | 1,148,300 | 0 |
| 10-Aug-2023 | 106.00 | 108.00 | 102.00 | 107.00 | 1,500,700 | 0 |
| 09-Aug-2023 | 98.00 | 107.00 | 98.00 | 107.00 | 1,977,000 | 0 |
| 08-Aug-2023 | 108.00 | 108.00 | 99.00 | 105.00 | 3,199,000 | 0 |
| 07-Aug-2023 | 116.00 | 116.00 | 106.00 | 106.00 | 2,588,000 | 0 |
| 04-Aug-2023 | 118.00 | 119.00 | 111.00 | 115.00 | 2,975,000 | 0 |
| 03-Aug-2023 | 119.00 | 124.00 | 117.00 | 117.00 | 1,925,700 | 0 |
| 02-Aug-2023 | 120.00 | 121.00 | 115.00 | 121.00 | 2,669,100 | 0 |
| 01-Aug-2023 | 117.00 | 121.00 | 113.00 | 121.00 | 2,373,800 | 0 |
| 31-Jul-2023 | 120.00 | 120.00 | 115.00 | 120.00 | 1,809,100 | 0 |
| 28-Jul-2023 | 112.00 | 122.00 | 112.00 | 120.00 | 1,919,500 | 0 |
| 27-Jul-2023 | 108.00 | 120.00 | 108.00 | 119.00 | 2,111,400 | 0 |
| 26-Jul-2023 | 106.00 | 122.00 | 106.00 | 116.00 | 2,377,200 | 0 |
| 25-Jul-2023 | 104.00 | 114.00 | 104.00 | 113.00 | 2,735,200 | 0 |
| 24-Jul-2023 | 106.00 | 114.00 | 105.00 | 111.00 | 3,245,600 | 0 |
| 21-Jul-2023 | 104.00 | 113.00 | 100.00 | 113.00 | 2,374,000 | 0 |
| 20-Jul-2023 | 110.00 | 118.00 | 106.00 | 111.00 | 3,939,500 | 0 |
| 18-Jul-2023 | 132.00 | 132.00 | 115.00 | 117.00 | 4,484,200 | 0 |
| 17-Jul-2023 | 126.00 | 133.00 | 114.00 | 127.00 | 7,089,600 | 0 |
| 14-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 13-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 12-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 11-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 10-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 07-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 06-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 05-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 04-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 03-Jul-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 27-Jun-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 26-Jun-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 23-Jun-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 22-Jun-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 21-Jun-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 0 | 0 |
| 20-Jun-2023 | 130.00 | 130.00 | 126.00 | 126.00 | 1,952,500 | 0 |
| 19-Jun-2023 | 155.00 | 160.00 | 140.00 | 140.00 | 1,736,600 | 0 |
| 16-Jun-2023 | 155.00 | 155.00 | 155.00 | 155.00 | 284,200 | 0 |
| 15-Jun-2023 | 172.00 | 172.00 | 172.00 | 172.00 | 156,000 | 0 |
| 14-Jun-2023 | 212.00 | 228.00 | 191.00 | 191.00 | 3,290,800 | 0 |
| 13-Jun-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 0 | 0 |
| 12-Jun-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 290,000 | 0 |
| 09-Jun-2023 | 234.00 | 234.00 | 234.00 | 234.00 | 93,800 | 0 |
| 08-Jun-2023 | 286.00 | 286.00 | 258.00 | 258.00 | 267,100 | 0 |
| 07-Jun-2023 | 316.00 | 316.00 | 286.00 | 286.00 | 246,900 | 0 |
| 06-Jun-2023 | 348.00 | 348.00 | 316.00 | 316.00 | 479,400 | 0 |
| 05-Jun-2023 | 380.00 | 386.00 | 348.00 | 350.00 | 527,900 | 0 |
| 31-May-2023 | 420.00 | 420.00 | 386.00 | 386.00 | 2,797,700 | 0 |
| 30-May-2023 | 474.00 | 474.00 | 428.00 | 428.00 | 1,373,700 | 0 |
| 29-May-2023 | 525.00 | 545.00 | 474.00 | 474.00 | 11,027,800 | 0 |
| 26-May-2023 | 550.00 | 555.00 | 500.00 | 525.00 | 6,870,500 | 0 |
| 25-May-2023 | 560.00 | 560.00 | 505.00 | 555.00 | 6,593,800 | 0 |
| 24-May-2023 | 575.00 | 575.00 | 520.00 | 560.00 | 13,062,400 | 0 |
| 23-May-2023 | 570.00 | 595.00 | 520.00 | 575.00 | 8,727,700 | 0 |
| 22-May-2023 | 575.00 | 670.00 | 575.00 | 575.00 | 7,035,200 | 0 |
| 19-May-2023 | 670.00 | 670.00 | 605.00 | 635.00 | 10,823,500 | 0 |
| 17-May-2023 | 670.00 | 720.00 | 650.00 | 670.00 | 8,936,500 | 0 |
| 16-May-2023 | 780.00 | 780.00 | 720.00 | 720.00 | 5,048,400 | 0 |
| 15-May-2023 | 730.00 | 800.00 | 665.00 | 795.00 | 5,418,300 | 0 |
| 12-May-2023 | 800.00 | 800.00 | 735.00 | 735.00 | 94,900 | 0 |
| 11-May-2023 | 815.00 | 905.00 | 815.00 | 815.00 | 10,964,900 | 0 |
| 10-May-2023 | 1,005.00 | 1,010.00 | 905.00 | 905.00 | 30,375,800 | 0 |
| 09-May-2023 | 1,010.00 | 1,025.00 | 1,005.00 | 1,005.00 | 19,218,300 | 0 |
| 08-May-2023 | 1,000.00 | 1,010.00 | 985.00 | 1,010.00 | 22,824,300 | 0 |
| 05-May-2023 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 32,957,800 | 0 |
| 04-May-2023 | 985.00 | 990.00 | 975.00 | 990.00 | 47,927,500 | 0 |
| 03-May-2023 | 980.00 | 985.00 | 960.00 | 985.00 | 36,422,400 | 0 |
| 02-May-2023 | 965.00 | 975.00 | 955.00 | 975.00 | 50,028,300 | 0 |
| 28-Apr-2023 | 980.00 | 985.00 | 965.00 | 965.00 | 38,457,600 | 0 |
| 27-Apr-2023 | 985.00 | 990.00 | 970.00 | 980.00 | 60,152,600 | 0 |
| 26-Apr-2023 | 1,000.00 | 1,020.00 | 985.00 | 985.00 | 24,139,800 | 0 |
| 18-Apr-2023 | 975.00 | 1,015.00 | 965.00 | 1,010.00 | 35,393,400 | 0 |
| 17-Apr-2023 | 950.00 | 975.00 | 930.00 | 975.00 | 160,584,000 | 0 |
| 14-Apr-2023 | 940.00 | 955.00 | 930.00 | 945.00 | 32,939,600 | 0 |
| 13-Apr-2023 | 925.00 | 940.00 | 915.00 | 940.00 | 34,377,600 | 0 |
| 12-Apr-2023 | 920.00 | 925.00 | 910.00 | 925.00 | 35,732,500 | 0 |
| 11-Apr-2023 | 920.00 | 925.00 | 910.00 | 920.00 | 32,972,200 | 0 |
| 10-Apr-2023 | 925.00 | 930.00 | 915.00 | 920.00 | 24,282,000 | 0 |
| 06-Apr-2023 | 935.00 | 940.00 | 925.00 | 925.00 | 55,269,100 | 0 |
| 05-Apr-2023 | 955.00 | 955.00 | 935.00 | 935.00 | 41,666,500 | 0 |
| 04-Apr-2023 | 925.00 | 950.00 | 910.00 | 950.00 | 75,968,700 | 0 |
| 03-Apr-2023 | 900.00 | 920.00 | 885.00 | 920.00 | 47,926,300 | 0 |
| 31-Mar-2023 | 885.00 | 895.00 | 880.00 | 895.00 | 37,290,900 | 0 |
| 30-Mar-2023 | 870.00 | 885.00 | 865.00 | 885.00 | 44,068,500 | 0 |
| 29-Mar-2023 | 870.00 | 870.00 | 860.00 | 870.00 | 39,927,600 | 0 |
| 28-Mar-2023 | 855.00 | 865.00 | 855.00 | 865.00 | 35,696,300 | 0 |
| 27-Mar-2023 | 855.00 | 860.00 | 850.00 | 860.00 | 33,023,500 | 0 |
| 24-Mar-2023 | 875.00 | 875.00 | 850.00 | 855.00 | 46,825,900 | 0 |
| 21-Mar-2023 | 870.00 | 890.00 | 860.00 | 870.00 | 47,422,800 | 0 |
| 20-Mar-2023 | 905.00 | 905.00 | 870.00 | 880.00 | 42,733,600 | 0 |
| 17-Mar-2023 | 905.00 | 905.00 | 875.00 | 890.00 | 45,699,300 | 0 |