| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 720.00 | 760.00 | 700.00 | 750.00 | 29,405,800 | 0 |
| 25-Aug-2023 | 710.00 | 750.00 | 695.00 | 710.00 | 24,550,700 | 0 |
| 24-Aug-2023 | 695.00 | 710.00 | 685.00 | 710.00 | 6,406,900 | 0 |
| 23-Aug-2023 | 700.00 | 720.00 | 690.00 | 690.00 | 9,670,500 | 0 |
| 22-Aug-2023 | 655.00 | 720.00 | 650.00 | 700.00 | 29,824,700 | 0 |
| 21-Aug-2023 | 660.00 | 665.00 | 650.00 | 655.00 | 1,662,500 | 0 |
| 18-Aug-2023 | 650.00 | 660.00 | 635.00 | 655.00 | 8,346,600 | 0 |
| 16-Aug-2023 | 660.00 | 665.00 | 620.00 | 650.00 | 4,308,700 | 0 |
| 15-Aug-2023 | 655.00 | 680.00 | 655.00 | 660.00 | 4,979,800 | 0 |
| 14-Aug-2023 | 660.00 | 665.00 | 645.00 | 655.00 | 3,063,600 | 0 |
| 11-Aug-2023 | 660.00 | 675.00 | 645.00 | 660.00 | 10,730,500 | 0 |
| 10-Aug-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 1,669,600 | 0 |
| 09-Aug-2023 | 655.00 | 660.00 | 650.00 | 655.00 | 2,162,500 | 0 |
| 08-Aug-2023 | 645.00 | 655.00 | 640.00 | 650.00 | 4,908,700 | 0 |
| 07-Aug-2023 | 640.00 | 645.00 | 635.00 | 645.00 | 2,560,300 | 0 |
| 04-Aug-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 1,173,900 | 0 |
| 03-Aug-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 4,126,800 | 0 |
| 02-Aug-2023 | 630.00 | 650.00 | 620.00 | 645.00 | 8,033,300 | 0 |
| 01-Aug-2023 | 645.00 | 645.00 | 620.00 | 635.00 | 6,724,800 | 0 |
| 31-Jul-2023 | 650.00 | 655.00 | 630.00 | 630.00 | 11,610,400 | 0 |
| 28-Jul-2023 | 650.00 | 655.00 | 635.00 | 650.00 | 7,292,500 | 0 |
| 27-Jul-2023 | 675.00 | 680.00 | 645.00 | 650.00 | 7,787,800 | 0 |
| 26-Jul-2023 | 640.00 | 685.00 | 635.00 | 675.00 | 9,200,500 | 0 |
| 25-Jul-2023 | 655.00 | 660.00 | 640.00 | 640.00 | 10,154,500 | 0 |
| 24-Jul-2023 | 680.00 | 680.00 | 650.00 | 655.00 | 7,764,600 | 0 |
| 21-Jul-2023 | 675.00 | 685.00 | 660.00 | 680.00 | 11,045,700 | 0 |
| 20-Jul-2023 | 650.00 | 685.00 | 645.00 | 675.00 | 17,991,300 | 0 |
| 18-Jul-2023 | 625.00 | 650.00 | 625.00 | 650.00 | 10,298,500 | 0 |
| 17-Jul-2023 | 650.00 | 650.00 | 610.00 | 630.00 | 7,128,900 | 0 |
| 14-Jul-2023 | 615.00 | 630.00 | 615.00 | 615.00 | 4,028,500 | 0 |
| 13-Jul-2023 | 615.00 | 625.00 | 615.00 | 615.00 | 4,050,000 | 0 |
| 12-Jul-2023 | 630.00 | 630.00 | 615.00 | 615.00 | 2,741,800 | 0 |
| 11-Jul-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 3,488,300 | 0 |
| 10-Jul-2023 | 645.00 | 645.00 | 620.00 | 625.00 | 4,183,500 | 0 |
| 07-Jul-2023 | 630.00 | 640.00 | 625.00 | 640.00 | 4,675,300 | 0 |
| 06-Jul-2023 | 665.00 | 685.00 | 610.00 | 630.00 | 26,477,300 | 0 |
| 05-Jul-2023 | 630.00 | 680.00 | 630.00 | 665.00 | 16,155,600 | 0 |
| 04-Jul-2023 | 620.00 | 650.00 | 615.00 | 630.00 | 8,629,500 | 0 |
| 03-Jul-2023 | 630.00 | 640.00 | 600.00 | 620.00 | 6,486,300 | 0 |
| 27-Jun-2023 | 620.00 | 640.00 | 615.00 | 630.00 | 6,089,500 | 0 |
| 26-Jun-2023 | 635.00 | 645.00 | 610.00 | 620.00 | 8,678,000 | 0 |
| 23-Jun-2023 | 655.00 | 655.00 | 635.00 | 635.00 | 4,804,300 | 0 |
| 22-Jun-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 6,792,300 | 0 |
| 21-Jun-2023 | 635.00 | 680.00 | 635.00 | 655.00 | 10,583,300 | 0 |
| 20-Jun-2023 | 650.00 | 660.00 | 620.00 | 635.00 | 4,299,200 | 0 |
| 19-Jun-2023 | 610.00 | 645.00 | 605.00 | 635.00 | 7,797,200 | 0 |
| 16-Jun-2023 | 610.00 | 615.00 | 605.00 | 610.00 | 3,190,700 | 0 |
| 15-Jun-2023 | 605.00 | 615.00 | 600.00 | 610.00 | 4,121,800 | 0 |
| 14-Jun-2023 | 635.00 | 645.00 | 610.00 | 610.00 | 1,342,100 | 0 |
| 13-Jun-2023 | 620.00 | 635.00 | 610.00 | 620.00 | 6,481,000 | 0 |
| 12-Jun-2023 | 625.00 | 635.00 | 615.00 | 620.00 | 3,685,800 | 0 |
| 09-Jun-2023 | 630.00 | 635.00 | 610.00 | 625.00 | 3,949,300 | 0 |
| 08-Jun-2023 | 630.00 | 645.00 | 620.00 | 630.00 | 2,642,200 | 0 |
| 07-Jun-2023 | 610.00 | 635.00 | 610.00 | 625.00 | 5,601,400 | 0 |
| 06-Jun-2023 | 620.00 | 620.00 | 605.00 | 610.00 | 3,944,200 | 0 |
| 05-Jun-2023 | 595.00 | 625.00 | 590.00 | 615.00 | 9,064,200 | 0 |
| 31-May-2023 | 610.00 | 615.00 | 570.00 | 595.00 | 14,669,600 | 0 |
| 30-May-2023 | 620.00 | 635.00 | 610.00 | 610.00 | 3,961,400 | 0 |
| 29-May-2023 | 620.00 | 635.00 | 610.00 | 610.00 | 4,781,800 | 0 |
| 26-May-2023 | 640.00 | 640.00 | 620.00 | 620.00 | 4,733,400 | 0 |
| 25-May-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 4,673,600 | 0 |
| 24-May-2023 | 640.00 | 655.00 | 625.00 | 640.00 | 6,492,900 | 0 |
| 23-May-2023 | 620.00 | 660.00 | 620.00 | 640.00 | 4,875,100 | 0 |
| 22-May-2023 | 635.00 | 645.00 | 620.00 | 620.00 | 5,321,400 | 0 |
| 19-May-2023 | 645.00 | 645.00 | 620.00 | 630.00 | 6,854,400 | 0 |
| 17-May-2023 | 670.00 | 670.00 | 645.00 | 645.00 | 5,422,000 | 0 |
| 16-May-2023 | 665.00 | 670.00 | 650.00 | 670.00 | 6,786,000 | 0 |
| 15-May-2023 | 660.00 | 675.00 | 650.00 | 665.00 | 5,849,400 | 0 |
| 12-May-2023 | 655.00 | 665.00 | 640.00 | 660.00 | 5,071,600 | 0 |
| 11-May-2023 | 675.00 | 685.00 | 660.00 | 660.00 | 6,632,200 | 0 |
| 10-May-2023 | 675.00 | 685.00 | 650.00 | 675.00 | 8,235,600 | 0 |
| 09-May-2023 | 690.00 | 690.00 | 655.00 | 675.00 | 6,312,400 | 0 |
| 08-May-2023 | 695.00 | 710.00 | 675.00 | 690.00 | 12,991,700 | 0 |
| 05-May-2023 | 680.00 | 705.00 | 665.00 | 685.00 | 11,689,700 | 0 |
| 04-May-2023 | 625.00 | 710.00 | 615.00 | 680.00 | 28,003,500 | 0 |
| 03-May-2023 | 625.00 | 635.00 | 600.00 | 625.00 | 5,720,700 | 0 |
| 02-May-2023 | 640.00 | 645.00 | 610.00 | 610.00 | 4,349,800 | 0 |
| 28-Apr-2023 | 610.00 | 640.00 | 610.00 | 620.00 | 6,928,900 | 0 |
| 27-Apr-2023 | 550.00 | 620.00 | 545.00 | 610.00 | 8,757,600 | 0 |
| 26-Apr-2023 | 555.00 | 570.00 | 550.00 | 550.00 | 2,755,000 | 0 |
| 18-Apr-2023 | 570.00 | 575.00 | 555.00 | 555.00 | 4,139,800 | 0 |
| 17-Apr-2023 | 585.00 | 585.00 | 565.00 | 570.00 | 2,625,300 | 0 |
| 14-Apr-2023 | 580.00 | 585.00 | 570.00 | 585.00 | 4,643,500 | 0 |
| 13-Apr-2023 | 580.00 | 580.00 | 560.00 | 580.00 | 5,387,000 | 0 |
| 12-Apr-2023 | 570.00 | 580.00 | 565.00 | 575.00 | 1,864,800 | 0 |
| 11-Apr-2023 | 565.00 | 570.00 | 555.00 | 570.00 | 3,742,400 | 0 |
| 10-Apr-2023 | 555.00 | 575.00 | 545.00 | 565.00 | 3,518,800 | 0 |
| 06-Apr-2023 | 580.00 | 580.00 | 550.00 | 560.00 | 6,281,000 | 0 |
| 05-Apr-2023 | 580.00 | 600.00 | 570.00 | 580.00 | 7,033,500 | 0 |
| 04-Apr-2023 | 595.00 | 600.00 | 570.00 | 570.00 | 4,669,000 | 0 |
| 03-Apr-2023 | 595.00 | 600.00 | 580.00 | 595.00 | 4,611,400 | 0 |
| 31-Mar-2023 | 600.00 | 605.00 | 575.00 | 595.00 | 3,128,100 | 0 |
| 30-Mar-2023 | 600.00 | 600.00 | 560.00 | 600.00 | 10,525,300 | 0 |
| 29-Mar-2023 | 595.00 | 600.00 | 580.00 | 600.00 | 4,451,300 | 0 |
| 28-Mar-2023 | 600.00 | 610.00 | 595.00 | 595.00 | 3,253,400 | 0 |
| 27-Mar-2023 | 595.00 | 610.00 | 585.00 | 600.00 | 3,857,400 | 0 |
| 24-Mar-2023 | 595.00 | 610.00 | 590.00 | 590.00 | 5,788,100 | 0 |
| 21-Mar-2023 | 595.00 | 605.00 | 595.00 | 600.00 | 3,289,100 | 0 |
| 20-Mar-2023 | 605.00 | 620.00 | 595.00 | 600.00 | 5,229,100 | 0 |
| 17-Mar-2023 | 605.00 | 625.00 | 585.00 | 605.00 | 7,719,300 | 0 |