| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 810.00 | 825.00 | 810.00 | 820.00 | 6,076,500 | 0 |
| 25-Aug-2023 | 805.00 | 820.00 | 800.00 | 820.00 | 6,239,500 | 0 |
| 24-Aug-2023 | 805.00 | 815.00 | 800.00 | 810.00 | 6,335,500 | 0 |
| 23-Aug-2023 | 810.00 | 820.00 | 805.00 | 815.00 | 6,244,000 | 0 |
| 22-Aug-2023 | 830.00 | 835.00 | 810.00 | 815.00 | 6,604,000 | 0 |
| 21-Aug-2023 | 820.00 | 835.00 | 815.00 | 835.00 | 6,415,500 | 0 |
| 18-Aug-2023 | 810.00 | 835.00 | 805.00 | 825.00 | 6,071,700 | 0 |
| 16-Aug-2023 | 810.00 | 825.00 | 805.00 | 820.00 | 6,120,600 | 0 |
| 15-Aug-2023 | 815.00 | 825.00 | 810.00 | 820.00 | 6,110,900 | 0 |
| 14-Aug-2023 | 815.00 | 830.00 | 810.00 | 820.00 | 6,247,800 | 0 |
| 11-Aug-2023 | 845.00 | 850.00 | 820.00 | 820.00 | 7,069,100 | 0 |
| 10-Aug-2023 | 840.00 | 855.00 | 840.00 | 855.00 | 5,833,300 | 0 |
| 09-Aug-2023 | 835.00 | 855.00 | 835.00 | 850.00 | 5,904,800 | 0 |
| 08-Aug-2023 | 835.00 | 850.00 | 830.00 | 845.00 | 6,031,500 | 0 |
| 07-Aug-2023 | 835.00 | 845.00 | 830.00 | 840.00 | 6,036,300 | 0 |
| 04-Aug-2023 | 835.00 | 850.00 | 830.00 | 845.00 | 6,025,900 | 0 |
| 03-Aug-2023 | 835.00 | 850.00 | 830.00 | 845.00 | 6,019,500 | 0 |
| 02-Aug-2023 | 835.00 | 840.00 | 815.00 | 840.00 | 6,406,000 | 0 |
| 01-Aug-2023 | 845.00 | 855.00 | 835.00 | 840.00 | 5,949,300 | 0 |
| 31-Jul-2023 | 840.00 | 860.00 | 820.00 | 855.00 | 5,975,700 | 0 |
| 28-Jul-2023 | 860.00 | 865.00 | 800.00 | 845.00 | 9,732,200 | 0 |
| 27-Jul-2023 | 865.00 | 880.00 | 865.00 | 870.00 | 5,738,500 | 0 |
| 26-Jul-2023 | 890.00 | 895.00 | 870.00 | 870.00 | 6,219,800 | 0 |
| 25-Jul-2023 | 890.00 | 900.00 | 880.00 | 900.00 | 5,955,200 | 0 |
| 24-Jul-2023 | 880.00 | 900.00 | 870.00 | 895.00 | 5,721,500 | 0 |
| 21-Jul-2023 | 870.00 | 895.00 | 860.00 | 885.00 | 8,400,500 | 0 |
| 20-Jul-2023 | 875.00 | 880.00 | 865.00 | 875.00 | 6,205,800 | 0 |
| 18-Jul-2023 | 870.00 | 885.00 | 860.00 | 885.00 | 6,861,900 | 0 |
| 17-Jul-2023 | 875.00 | 880.00 | 870.00 | 880.00 | 6,367,500 | 0 |
| 14-Jul-2023 | 880.00 | 885.00 | 875.00 | 885.00 | 6,060,500 | 0 |
| 13-Jul-2023 | 890.00 | 905.00 | 880.00 | 890.00 | 5,551,900 | 0 |
| 12-Jul-2023 | 885.00 | 900.00 | 885.00 | 900.00 | 5,596,700 | 0 |
| 11-Jul-2023 | 880.00 | 900.00 | 880.00 | 895.00 | 5,662,200 | 0 |
| 10-Jul-2023 | 875.00 | 895.00 | 875.00 | 890.00 | 6,453,600 | 0 |
| 07-Jul-2023 | 880.00 | 890.00 | 875.00 | 885.00 | 5,726,100 | 0 |
| 06-Jul-2023 | 880.00 | 890.00 | 880.00 | 885.00 | 5,628,200 | 0 |
| 05-Jul-2023 | 885.00 | 890.00 | 870.00 | 890.00 | 5,706,400 | 0 |
| 04-Jul-2023 | 875.00 | 895.00 | 870.00 | 885.00 | 5,720,000 | 0 |
| 03-Jul-2023 | 880.00 | 895.00 | 870.00 | 880.00 | 6,053,500 | 0 |
| 27-Jun-2023 | 870.00 | 885.00 | 870.00 | 880.00 | 5,375,800 | 0 |
| 26-Jun-2023 | 880.00 | 890.00 | 875.00 | 875.00 | 5,940,800 | 0 |
| 23-Jun-2023 | 900.00 | 900.00 | 880.00 | 885.00 | 5,902,500 | 0 |
| 22-Jun-2023 | 895.00 | 900.00 | 875.00 | 895.00 | 7,718,900 | 0 |
| 21-Jun-2023 | 900.00 | 915.00 | 885.00 | 900.00 | 6,017,300 | 0 |
| 20-Jun-2023 | 905.00 | 925.00 | 900.00 | 910.00 | 6,139,800 | 0 |
| 19-Jun-2023 | 900.00 | 920.00 | 895.00 | 915.00 | 5,812,000 | 0 |
| 16-Jun-2023 | 890.00 | 910.00 | 880.00 | 910.00 | 7,679,800 | 0 |
| 15-Jun-2023 | 900.00 | 905.00 | 885.00 | 900.00 | 6,290,500 | 0 |
| 14-Jun-2023 | 900.00 | 910.00 | 885.00 | 910.00 | 6,015,300 | 0 |
| 13-Jun-2023 | 895.00 | 900.00 | 875.00 | 900.00 | 5,934,000 | 0 |
| 12-Jun-2023 | 890.00 | 900.00 | 885.00 | 900.00 | 6,009,200 | 0 |
| 09-Jun-2023 | 895.00 | 900.00 | 865.00 | 885.00 | 6,785,700 | 0 |
| 08-Jun-2023 | 880.00 | 905.00 | 875.00 | 905.00 | 6,619,300 | 0 |
| 07-Jun-2023 | 915.00 | 920.00 | 885.00 | 900.00 | 6,290,400 | 0 |
| 06-Jun-2023 | 905.00 | 925.00 | 885.00 | 920.00 | 6,067,600 | 0 |
| 05-Jun-2023 | 910.00 | 910.00 | 850.00 | 900.00 | 8,939,200 | 0 |
| 31-May-2023 | 950.00 | 950.00 | 910.00 | 910.00 | 8,907,800 | 0 |
| 30-May-2023 | 930.00 | 965.00 | 930.00 | 950.00 | 8,357,400 | 0 |
| 29-May-2023 | 970.00 | 975.00 | 955.00 | 975.00 | 8,058,500 | 0 |
| 26-May-2023 | 970.00 | 975.00 | 950.00 | 970.00 | 10,926,900 | 0 |
| 25-May-2023 | 965.00 | 980.00 | 960.00 | 975.00 | 10,354,200 | 0 |
| 24-May-2023 | 995.00 | 1,000.00 | 960.00 | 965.00 | 10,667,200 | 0 |
| 23-May-2023 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 5,315,900 | 0 |
| 22-May-2023 | 945.00 | 995.00 | 945.00 | 985.00 | 6,106,300 | 0 |
| 19-May-2023 | 960.00 | 960.00 | 935.00 | 950.00 | 7,210,900 | 0 |
| 17-May-2023 | 970.00 | 970.00 | 950.00 | 960.00 | 4,924,400 | 0 |
| 16-May-2023 | 975.00 | 975.00 | 955.00 | 970.00 | 5,114,700 | 0 |
| 15-May-2023 | 950.00 | 975.00 | 945.00 | 975.00 | 5,066,300 | 0 |
| 12-May-2023 | 945.00 | 950.00 | 925.00 | 950.00 | 6,877,000 | 0 |
| 11-May-2023 | 975.00 | 975.00 | 945.00 | 950.00 | 6,064,500 | 0 |
| 10-May-2023 | 990.00 | 990.00 | 970.00 | 970.00 | 5,174,900 | 0 |
| 09-May-2023 | 990.00 | 995.00 | 960.00 | 990.00 | 7,429,600 | 0 |
| 08-May-2023 | 990.00 | 1,000.00 | 970.00 | 990.00 | 5,467,400 | 0 |
| 05-May-2023 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 4,107,900 | 0 |
| 04-May-2023 | 995.00 | 1,005.00 | 985.00 | 1,005.00 | 4,420,800 | 0 |
| 03-May-2023 | 985.00 | 995.00 | 975.00 | 995.00 | 4,535,100 | 0 |
| 02-May-2023 | 1,000.00 | 1,005.00 | 970.00 | 985.00 | 5,434,900 | 0 |
| 28-Apr-2023 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 4,338,200 | 0 |
| 27-Apr-2023 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 4,580,100 | 0 |
| 26-Apr-2023 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 4,264,600 | 0 |
| 18-Apr-2023 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 4,113,000 | 0 |
| 17-Apr-2023 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 4,297,000 | 0 |
| 14-Apr-2023 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 4,192,200 | 0 |
| 13-Apr-2023 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 4,301,000 | 0 |
| 12-Apr-2023 | 1,015.00 | 1,035.00 | 1,000.00 | 1,025.00 | 7,571,200 | 0 |
| 11-Apr-2023 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 4,193,200 | 0 |
| 10-Apr-2023 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 4,388,900 | 0 |
| 06-Apr-2023 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 4,227,200 | 0 |
| 05-Apr-2023 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 4,687,000 | 0 |
| 04-Apr-2023 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 4,806,600 | 0 |
| 03-Apr-2023 | 1,020.00 | 1,030.00 | 1,005.00 | 1,020.00 | 4,315,300 | 0 |
| 31-Mar-2023 | 1,020.00 | 1,025.00 | 1,005.00 | 1,020.00 | 4,204,500 | 0 |
| 30-Mar-2023 | 1,020.00 | 1,025.00 | 1,000.00 | 1,020.00 | 4,473,700 | 0 |
| 29-Mar-2023 | 1,035.00 | 1,050.00 | 1,000.00 | 1,020.00 | 5,247,400 | 0 |
| 28-Mar-2023 | 1,000.00 | 1,040.00 | 995.00 | 1,035.00 | 6,373,700 | 0 |
| 27-Mar-2023 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 4,507,700 | 0 |
| 24-Mar-2023 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 5,263,200 | 0 |
| 21-Mar-2023 | 990.00 | 1,000.00 | 980.00 | 995.00 | 4,504,600 | 0 |
| 20-Mar-2023 | 985.00 | 990.00 | 975.00 | 990.00 | 5,134,900 | 0 |
| 17-Mar-2023 | 985.00 | 990.00 | 975.00 | 990.00 | 4,645,700 | 0 |