| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 38.00 | 38.00 | 35.00 | 37.00 | 545,100 | 0 |
| 25-Aug-2023 | 38.00 | 39.00 | 37.00 | 38.00 | 1,879,500 | 0 |
| 24-Aug-2023 | 36.00 | 37.00 | 35.00 | 37.00 | 650,100 | 0 |
| 23-Aug-2023 | 35.00 | 38.00 | 34.00 | 36.00 | 1,670,600 | 0 |
| 22-Aug-2023 | 34.00 | 35.00 | 34.00 | 35.00 | 753,800 | 0 |
| 21-Aug-2023 | 34.00 | 37.00 | 33.00 | 35.00 | 1,048,800 | 0 |
| 18-Aug-2023 | 34.00 | 36.00 | 33.00 | 35.00 | 1,269,600 | 0 |
| 16-Aug-2023 | 36.00 | 37.00 | 35.00 | 35.00 | 850,800 | 0 |
| 15-Aug-2023 | 36.00 | 36.00 | 35.00 | 36.00 | 753,200 | 0 |
| 14-Aug-2023 | 35.00 | 39.00 | 35.00 | 36.00 | 2,864,500 | 0 |
| 11-Aug-2023 | 36.00 | 37.00 | 34.00 | 36.00 | 2,187,100 | 0 |
| 10-Aug-2023 | 31.00 | 34.00 | 31.00 | 34.00 | 2,140,700 | 0 |
| 09-Aug-2023 | 33.00 | 33.00 | 30.00 | 31.00 | 2,508,200 | 0 |
| 08-Aug-2023 | 33.00 | 33.00 | 30.00 | 33.00 | 3,672,600 | 0 |
| 07-Aug-2023 | 35.00 | 35.00 | 31.00 | 33.00 | 2,873,900 | 0 |
| 04-Aug-2023 | 37.00 | 38.00 | 34.00 | 34.00 | 7,778,900 | 0 |
| 03-Aug-2023 | 37.00 | 38.00 | 35.00 | 37.00 | 2,439,600 | 0 |
| 02-Aug-2023 | 40.00 | 40.00 | 36.00 | 37.00 | 4,280,600 | 0 |
| 01-Aug-2023 | 39.00 | 39.00 | 37.00 | 38.00 | 4,046,800 | 0 |
| 31-Jul-2023 | 39.00 | 41.00 | 37.00 | 38.00 | 2,498,700 | 0 |
| 28-Jul-2023 | 39.00 | 41.00 | 37.00 | 40.00 | 1,470,200 | 0 |
| 27-Jul-2023 | 40.00 | 41.00 | 39.00 | 40.00 | 1,423,300 | 0 |
| 26-Jul-2023 | 40.00 | 42.00 | 39.00 | 40.00 | 1,539,800 | 0 |
| 25-Jul-2023 | 41.00 | 42.00 | 40.00 | 41.00 | 1,304,000 | 0 |
| 24-Jul-2023 | 40.00 | 42.00 | 39.00 | 42.00 | 2,629,900 | 0 |
| 21-Jul-2023 | 41.00 | 41.00 | 40.00 | 40.00 | 672,600 | 0 |
| 20-Jul-2023 | 42.00 | 42.00 | 39.00 | 41.00 | 841,700 | 0 |
| 18-Jul-2023 | 41.00 | 42.00 | 39.00 | 41.00 | 1,897,900 | 0 |
| 17-Jul-2023 | 42.00 | 42.00 | 41.00 | 42.00 | 976,500 | 0 |
| 14-Jul-2023 | 43.00 | 43.00 | 41.00 | 42.00 | 872,500 | 0 |
| 13-Jul-2023 | 42.00 | 43.00 | 41.00 | 43.00 | 1,034,600 | 0 |
| 12-Jul-2023 | 42.00 | 44.00 | 41.00 | 42.00 | 1,597,400 | 0 |
| 11-Jul-2023 | 41.00 | 42.00 | 41.00 | 42.00 | 443,800 | 0 |
| 10-Jul-2023 | 40.00 | 42.00 | 40.00 | 41.00 | 1,053,100 | 0 |
| 07-Jul-2023 | 40.00 | 42.00 | 40.00 | 42.00 | 472,900 | 0 |
| 06-Jul-2023 | 42.00 | 42.00 | 39.00 | 41.00 | 827,700 | 0 |
| 05-Jul-2023 | 42.00 | 42.00 | 39.00 | 42.00 | 909,100 | 0 |
| 04-Jul-2023 | 43.00 | 43.00 | 41.00 | 42.00 | 829,000 | 0 |
| 03-Jul-2023 | 43.00 | 43.00 | 41.00 | 42.00 | 954,900 | 0 |
| 27-Jun-2023 | 44.00 | 44.00 | 40.00 | 42.00 | 4,057,100 | 0 |
| 26-Jun-2023 | 45.00 | 45.00 | 43.00 | 44.00 | 1,525,500 | 0 |
| 23-Jun-2023 | 45.00 | 46.00 | 44.00 | 45.00 | 557,400 | 0 |
| 22-Jun-2023 | 45.00 | 46.00 | 44.00 | 45.00 | 733,000 | 0 |
| 21-Jun-2023 | 46.00 | 46.00 | 44.00 | 45.00 | 606,200 | 0 |
| 20-Jun-2023 | 45.00 | 46.00 | 44.00 | 45.00 | 915,500 | 0 |
| 19-Jun-2023 | 45.00 | 47.00 | 44.00 | 45.00 | 703,000 | 0 |
| 16-Jun-2023 | 46.00 | 46.00 | 45.00 | 45.00 | 711,400 | 0 |
| 15-Jun-2023 | 47.00 | 47.00 | 45.00 | 46.00 | 372,900 | 0 |
| 14-Jun-2023 | 46.00 | 48.00 | 46.00 | 47.00 | 717,200 | 0 |
| 13-Jun-2023 | 47.00 | 48.00 | 46.00 | 47.00 | 553,100 | 0 |
| 12-Jun-2023 | 47.00 | 50.00 | 46.00 | 47.00 | 2,039,400 | 0 |
| 09-Jun-2023 | 46.00 | 47.00 | 44.00 | 46.00 | 833,900 | 0 |
| 08-Jun-2023 | 47.00 | 47.00 | 44.00 | 46.00 | 577,100 | 0 |
| 07-Jun-2023 | 45.00 | 45.00 | 44.00 | 44.00 | 794,300 | 0 |
| 06-Jun-2023 | 44.00 | 46.00 | 43.00 | 45.00 | 1,381,100 | 0 |
| 05-Jun-2023 | 46.00 | 47.00 | 44.00 | 44.00 | 2,347,800 | 0 |
| 31-May-2023 | 48.00 | 48.00 | 46.00 | 46.00 | 1,071,300 | 0 |
| 30-May-2023 | 47.00 | 48.00 | 46.00 | 48.00 | 566,800 | 0 |
| 29-May-2023 | 48.00 | 48.00 | 47.00 | 48.00 | 677,700 | 0 |
| 26-May-2023 | 47.00 | 51.00 | 43.00 | 48.00 | 5,036,600 | 0 |
| 25-May-2023 | 47.00 | 48.00 | 46.00 | 47.00 | 1,325,800 | 0 |
| 24-May-2023 | 49.00 | 49.00 | 47.00 | 47.00 | 1,736,300 | 0 |
| 23-May-2023 | 49.00 | 49.00 | 48.00 | 48.00 | 1,408,000 | 0 |
| 22-May-2023 | 49.00 | 50.00 | 48.00 | 49.00 | 908,100 | 0 |
| 19-May-2023 | 49.00 | 50.00 | 48.00 | 49.00 | 290,600 | 0 |
| 17-May-2023 | 49.00 | 50.00 | 47.00 | 49.00 | 1,515,800 | 0 |
| 16-May-2023 | 50.00 | 51.00 | 49.00 | 50.00 | 499,400 | 0 |
| 15-May-2023 | 51.00 | 51.00 | 49.00 | 50.00 | 1,002,300 | 0 |
| 12-May-2023 | 50.00 | 51.00 | 49.00 | 51.00 | 1,574,000 | 0 |
| 11-May-2023 | 52.00 | 52.00 | 49.00 | 50.00 | 1,526,000 | 0 |
| 10-May-2023 | 49.00 | 52.00 | 48.00 | 52.00 | 1,852,000 | 0 |
| 09-May-2023 | 49.00 | 50.00 | 47.00 | 49.00 | 2,110,200 | 0 |
| 08-May-2023 | 52.00 | 52.00 | 48.00 | 49.00 | 3,892,100 | 0 |
| 05-May-2023 | 51.00 | 52.00 | 48.00 | 52.00 | 3,731,700 | 0 |
| 04-May-2023 | 53.00 | 53.00 | 51.00 | 51.00 | 2,591,700 | 0 |
| 03-May-2023 | 54.00 | 54.00 | 51.00 | 53.00 | 1,293,600 | 0 |
| 02-May-2023 | 53.00 | 54.00 | 51.00 | 53.00 | 2,335,500 | 0 |
| 28-Apr-2023 | 53.00 | 54.00 | 52.00 | 53.00 | 3,173,800 | 0 |
| 27-Apr-2023 | 55.00 | 55.00 | 52.00 | 54.00 | 4,159,300 | 0 |
| 26-Apr-2023 | 55.00 | 56.00 | 53.00 | 55.00 | 4,106,900 | 0 |
| 18-Apr-2023 | 56.00 | 60.00 | 54.00 | 55.00 | 17,824,300 | 0 |
| 17-Apr-2023 | 54.00 | 55.00 | 52.00 | 55.00 | 18,534,600 | 0 |
| 14-Apr-2023 | 47.00 | 50.00 | 46.00 | 50.00 | 2,488,200 | 0 |
| 13-Apr-2023 | 48.00 | 49.00 | 45.00 | 47.00 | 1,440,100 | 0 |
| 12-Apr-2023 | 49.00 | 50.00 | 46.00 | 48.00 | 3,121,600 | 0 |
| 11-Apr-2023 | 51.00 | 51.00 | 46.00 | 49.00 | 3,690,900 | 0 |
| 10-Apr-2023 | 50.00 | 53.00 | 50.00 | 51.00 | 2,246,800 | 0 |
| 06-Apr-2023 | 52.00 | 53.00 | 50.00 | 50.00 | 1,423,400 | 0 |
| 05-Apr-2023 | 51.00 | 52.00 | 50.00 | 52.00 | 1,747,200 | 0 |
| 04-Apr-2023 | 52.00 | 52.00 | 48.00 | 51.00 | 6,107,700 | 0 |
| 03-Apr-2023 | 57.00 | 59.00 | 51.00 | 52.00 | 20,124,600 | 0 |
| 31-Mar-2023 | 58.00 | 59.00 | 55.00 | 56.00 | 4,411,700 | 0 |
| 30-Mar-2023 | 60.00 | 61.00 | 52.00 | 58.00 | 15,919,300 | 0 |
| 29-Mar-2023 | 55.00 | 57.00 | 55.00 | 57.00 | 10,168,100 | 0 |
| 28-Mar-2023 | 48.00 | 52.00 | 48.00 | 52.00 | 10,097,700 | 0 |
| 27-Mar-2023 | 45.00 | 48.00 | 44.00 | 48.00 | 15,891,100 | 0 |
| 24-Mar-2023 | 42.00 | 45.00 | 42.00 | 44.00 | 3,543,400 | 0 |
| 21-Mar-2023 | 40.00 | 43.00 | 39.00 | 42.00 | 2,352,800 | 0 |
| 20-Mar-2023 | 42.00 | 42.00 | 40.00 | 40.00 | 445,400 | 0 |
| 17-Mar-2023 | 42.00 | 43.00 | 41.00 | 41.00 | 3,327,800 | 0 |