| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 85.00 | 85.00 | 83.00 | 85.00 | 1,258,556,100 | 0 |
| 25-Aug-2023 | 85.00 | 86.00 | 84.00 | 84.00 | 1,891,515,700 | 0 |
| 24-Aug-2023 | 86.00 | 87.00 | 84.00 | 85.00 | 2,139,426,800 | 0 |
| 23-Aug-2023 | 89.00 | 90.00 | 85.00 | 86.00 | 2,971,228,900 | 0 |
| 22-Aug-2023 | 88.00 | 90.00 | 88.00 | 88.00 | 1,829,490,700 | 0 |
| 21-Aug-2023 | 92.00 | 94.00 | 88.00 | 88.00 | 3,285,717,900 | 0 |
| 18-Aug-2023 | 92.00 | 94.00 | 91.00 | 92.00 | 2,036,158,900 | 0 |
| 16-Aug-2023 | 98.00 | 98.00 | 92.00 | 93.00 | 2,982,317,700 | 0 |
| 15-Aug-2023 | 91.00 | 97.00 | 91.00 | 97.00 | 3,623,598,700 | 0 |
| 14-Aug-2023 | 92.00 | 93.00 | 90.00 | 91.00 | 1,782,689,300 | 0 |
| 11-Aug-2023 | 95.00 | 96.00 | 90.00 | 91.00 | 3,487,818,100 | 0 |
| 10-Aug-2023 | 93.00 | 98.00 | 91.00 | 94.00 | 4,564,040,400 | 0 |
| 09-Aug-2023 | 103.00 | 104.00 | 92.00 | 93.00 | 8,576,395,700 | 0 |
| 08-Aug-2023 | 108.00 | 109.00 | 103.00 | 104.00 | 3,338,224,900 | 0 |
| 07-Aug-2023 | 108.00 | 109.00 | 106.00 | 109.00 | 1,725,214,800 | 0 |
| 04-Aug-2023 | 108.00 | 110.00 | 107.00 | 108.00 | 1,223,271,700 | 0 |
| 03-Aug-2023 | 108.00 | 110.00 | 108.00 | 109.00 | 1,560,053,200 | 0 |
| 02-Aug-2023 | 112.00 | 113.00 | 109.00 | 109.00 | 2,203,219,400 | 0 |
| 01-Aug-2023 | 113.00 | 115.00 | 112.00 | 112.00 | 1,685,088,000 | 0 |
| 31-Jul-2023 | 111.00 | 113.00 | 109.00 | 113.00 | 2,236,846,500 | 0 |
| 28-Jul-2023 | 111.00 | 113.00 | 111.00 | 111.00 | 1,045,859,700 | 0 |
| 27-Jul-2023 | 113.00 | 115.00 | 111.00 | 111.00 | 1,293,790,200 | 0 |
| 26-Jul-2023 | 114.00 | 115.00 | 112.00 | 113.00 | 1,549,526,400 | 0 |
| 25-Jul-2023 | 111.00 | 115.00 | 111.00 | 114.00 | 2,132,764,100 | 0 |
| 24-Jul-2023 | 112.00 | 113.00 | 110.00 | 111.00 | 2,390,622,100 | 0 |
| 21-Jul-2023 | 113.00 | 114.00 | 111.00 | 113.00 | 1,724,153,900 | 0 |
| 20-Jul-2023 | 115.00 | 116.00 | 114.00 | 114.00 | 1,291,403,400 | 0 |
| 18-Jul-2023 | 117.00 | 118.00 | 114.00 | 115.00 | 3,676,308,800 | 0 |
| 17-Jul-2023 | 112.00 | 119.00 | 111.00 | 118.00 | 5,259,739,000 | 0 |
| 14-Jul-2023 | 108.00 | 114.00 | 108.00 | 113.00 | 2,787,282,700 | 0 |
| 13-Jul-2023 | 108.00 | 110.00 | 107.00 | 109.00 | 2,486,433,600 | 0 |
| 12-Jul-2023 | 106.00 | 108.00 | 105.00 | 108.00 | 1,657,452,800 | 0 |
| 11-Jul-2023 | 108.00 | 110.00 | 106.00 | 106.00 | 2,241,201,500 | 0 |
| 10-Jul-2023 | 108.00 | 109.00 | 107.00 | 108.00 | 906,201,900 | 0 |
| 07-Jul-2023 | 111.00 | 112.00 | 108.00 | 108.00 | 1,548,015,500 | 0 |
| 06-Jul-2023 | 108.00 | 112.00 | 108.00 | 112.00 | 1,816,152,500 | 0 |
| 05-Jul-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 1,323,145,400 | 0 |
| 04-Jul-2023 | 112.00 | 112.00 | 108.00 | 109.00 | 1,577,276,000 | 0 |
| 03-Jul-2023 | 110.00 | 112.00 | 109.00 | 112.00 | 1,637,549,900 | 0 |
| 27-Jun-2023 | 113.00 | 114.00 | 109.00 | 110.00 | 3,939,117,000 | 0 |
| 26-Jun-2023 | 112.00 | 114.00 | 110.00 | 114.00 | 2,611,487,000 | 0 |
| 23-Jun-2023 | 115.00 | 116.00 | 113.00 | 113.00 | 1,320,419,500 | 0 |
| 22-Jun-2023 | 118.00 | 118.00 | 115.00 | 115.00 | 2,221,730,900 | 0 |
| 21-Jun-2023 | 118.00 | 119.00 | 117.00 | 118.00 | 1,370,208,100 | 0 |
| 20-Jun-2023 | 118.00 | 119.00 | 117.00 | 118.00 | 1,709,433,100 | 0 |
| 19-Jun-2023 | 119.00 | 119.00 | 117.00 | 117.00 | 2,266,856,900 | 0 |
| 16-Jun-2023 | 117.00 | 117.00 | 115.00 | 117.00 | 4,424,854,900 | 0 |
| 15-Jun-2023 | 116.00 | 117.00 | 114.00 | 116.00 | 3,125,574,800 | 0 |
| 14-Jun-2023 | 121.00 | 122.00 | 115.00 | 116.00 | 3,500,010,200 | 0 |
| 13-Jun-2023 | 123.00 | 124.00 | 119.00 | 121.00 | 4,021,624,800 | 0 |
| 12-Jun-2023 | 126.00 | 127.00 | 123.00 | 124.00 | 3,813,070,300 | 0 |
| 09-Jun-2023 | 125.00 | 130.00 | 124.00 | 127.00 | 7,172,535,400 | 0 |
| 08-Jun-2023 | 115.00 | 125.00 | 113.00 | 125.00 | 5,204,715,100 | 0 |
| 07-Jun-2023 | 119.00 | 121.00 | 114.00 | 116.00 | 3,915,981,300 | 0 |
| 06-Jun-2023 | 115.00 | 128.00 | 115.00 | 119.00 | 10,141,976,800 | 0 |
| 05-Jun-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 3,172,186,900 | 0 |
| 31-May-2023 | 110.00 | 147.00 | 104.00 | 147.00 | 66,010,808,800 | 0 |
| 30-May-2023 | 109.00 | 112.00 | 108.00 | 109.00 | 5,728,320,300 | 0 |
| 29-May-2023 | 104.00 | 109.00 | 103.00 | 108.00 | 4,966,821,400 | 0 |
| 26-May-2023 | 112.00 | 112.00 | 104.00 | 104.00 | 3,861,463,800 | 0 |
| 25-May-2023 | 113.00 | 114.00 | 111.00 | 111.00 | 4,305,481,100 | 0 |
| 24-May-2023 | 114.00 | 114.00 | 112.00 | 114.00 | 3,619,630,900 | 0 |
| 23-May-2023 | 115.00 | 115.00 | 113.00 | 115.00 | 4,251,378,800 | 0 |
| 22-May-2023 | 115.00 | 117.00 | 114.00 | 114.00 | 4,221,737,600 | 0 |
| 19-May-2023 | 114.00 | 116.00 | 113.00 | 115.00 | 4,214,466,700 | 0 |
| 17-May-2023 | 118.00 | 120.00 | 113.00 | 113.00 | 5,592,195,100 | 0 |
| 16-May-2023 | 117.00 | 119.00 | 117.00 | 118.00 | 3,021,416,700 | 0 |
| 15-May-2023 | 116.00 | 118.00 | 115.00 | 117.00 | 3,716,716,500 | 0 |
| 12-May-2023 | 119.00 | 119.00 | 115.00 | 116.00 | 7,321,741,000 | 0 |
| 11-May-2023 | 118.00 | 120.00 | 112.00 | 116.00 | 5,732,919,300 | 0 |
| 10-May-2023 | 110.00 | 118.00 | 109.00 | 118.00 | 5,983,231,300 | 0 |
| 09-May-2023 | 108.00 | 112.00 | 106.00 | 109.00 | 4,161,078,000 | 0 |
| 08-May-2023 | 107.00 | 110.00 | 104.00 | 106.00 | 4,112,031,600 | 0 |
| 05-May-2023 | 109.00 | 110.00 | 104.00 | 106.00 | 3,105,323,400 | 0 |
| 04-May-2023 | 99.00 | 110.00 | 98.00 | 109.00 | 3,535,125,100 | 0 |
| 03-May-2023 | 103.00 | 103.00 | 98.00 | 100.00 | 1,867,045,500 | 0 |
| 02-May-2023 | 104.00 | 106.00 | 102.00 | 103.00 | 1,548,215,600 | 0 |
| 28-Apr-2023 | 101.00 | 105.00 | 101.00 | 104.00 | 2,867,792,700 | 0 |
| 27-Apr-2023 | 95.00 | 104.00 | 95.00 | 99.00 | 5,844,603,100 | 0 |
| 26-Apr-2023 | 94.00 | 96.00 | 92.00 | 95.00 | 1,838,524,300 | 0 |
| 18-Apr-2023 | 93.00 | 95.00 | 92.00 | 95.00 | 956,749,500 | 0 |
| 17-Apr-2023 | 93.00 | 94.00 | 92.00 | 92.00 | 1,182,628,900 | 0 |
| 14-Apr-2023 | 92.00 | 97.00 | 92.00 | 92.00 | 3,840,963,100 | 0 |
| 13-Apr-2023 | 89.00 | 93.00 | 89.00 | 91.00 | 5,114,014,300 | 0 |
| 12-Apr-2023 | 99.00 | 99.00 | 93.00 | 93.00 | 4,216,335,000 | 0 |
| 11-Apr-2023 | 92.00 | 100.00 | 89.00 | 99.00 | 5,972,809,700 | 0 |
| 10-Apr-2023 | 100.00 | 101.00 | 94.00 | 94.00 | 3,935,236,200 | 0 |
| 06-Apr-2023 | 107.00 | 107.00 | 100.00 | 101.00 | 7,189,254,300 | 0 |
| 05-Apr-2023 | 110.00 | 111.00 | 106.00 | 107.00 | 1,998,405,100 | 0 |
| 04-Apr-2023 | 111.00 | 111.00 | 108.00 | 110.00 | 1,524,521,400 | 0 |
| 03-Apr-2023 | 110.00 | 112.00 | 108.00 | 110.00 | 2,344,341,500 | 0 |
| 31-Mar-2023 | 113.00 | 113.00 | 109.00 | 109.00 | 3,043,461,400 | 0 |
| 30-Mar-2023 | 117.00 | 118.00 | 112.00 | 112.00 | 2,525,410,300 | 0 |
| 29-Mar-2023 | 118.00 | 119.00 | 115.00 | 116.00 | 2,192,202,900 | 0 |
| 28-Mar-2023 | 116.00 | 118.00 | 115.00 | 118.00 | 1,526,839,400 | 0 |
| 27-Mar-2023 | 115.00 | 117.00 | 113.00 | 115.00 | 1,562,022,400 | 0 |
| 24-Mar-2023 | 112.00 | 115.00 | 111.00 | 115.00 | 3,269,322,300 | 0 |
| 21-Mar-2023 | 105.00 | 111.00 | 103.00 | 110.00 | 4,671,194,300 | 0 |
| 20-Mar-2023 | 115.00 | 116.00 | 108.00 | 108.00 | 2,667,209,800 | 0 |
| 17-Mar-2023 | 119.00 | 121.00 | 113.00 | 116.00 | 58,034,016,600 | 0 |