| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 66.00 | 66.00 | 64.00 | 64.00 | 470,100 | 0 |
| 25-Aug-2023 | 72.00 | 72.00 | 65.00 | 66.00 | 613,600 | 0 |
| 24-Aug-2023 | 70.00 | 70.00 | 64.00 | 67.00 | 842,400 | 0 |
| 23-Aug-2023 | 71.00 | 71.00 | 64.00 | 65.00 | 488,900 | 0 |
| 22-Aug-2023 | 67.00 | 67.00 | 63.00 | 65.00 | 953,600 | 0 |
| 21-Aug-2023 | 64.00 | 69.00 | 63.00 | 66.00 | 1,007,400 | 0 |
| 18-Aug-2023 | 60.00 | 64.00 | 60.00 | 63.00 | 787,500 | 0 |
| 16-Aug-2023 | 61.00 | 64.00 | 59.00 | 62.00 | 2,371,600 | 0 |
| 15-Aug-2023 | 64.00 | 65.00 | 60.00 | 62.00 | 1,133,500 | 0 |
| 14-Aug-2023 | 65.00 | 66.00 | 62.00 | 63.00 | 1,392,600 | 0 |
| 11-Aug-2023 | 65.00 | 67.00 | 63.00 | 66.00 | 903,900 | 0 |
| 10-Aug-2023 | 65.00 | 68.00 | 63.00 | 64.00 | 846,800 | 0 |
| 09-Aug-2023 | 68.00 | 68.00 | 58.00 | 65.00 | 1,429,700 | 0 |
| 08-Aug-2023 | 69.00 | 70.00 | 66.00 | 68.00 | 935,700 | 0 |
| 07-Aug-2023 | 69.00 | 70.00 | 68.00 | 69.00 | 661,800 | 0 |
| 04-Aug-2023 | 70.00 | 71.00 | 69.00 | 69.00 | 442,600 | 0 |
| 03-Aug-2023 | 73.00 | 73.00 | 70.00 | 70.00 | 1,106,200 | 0 |
| 02-Aug-2023 | 71.00 | 74.00 | 70.00 | 73.00 | 2,170,900 | 0 |
| 01-Aug-2023 | 68.00 | 74.00 | 63.00 | 70.00 | 9,252,500 | 0 |
| 31-Jul-2023 | 73.00 | 73.00 | 69.00 | 69.00 | 5,552,000 | 0 |
| 28-Jul-2023 | 72.00 | 73.00 | 70.00 | 73.00 | 2,886,600 | 0 |
| 27-Jul-2023 | 71.00 | 73.00 | 71.00 | 71.00 | 2,554,400 | 0 |
| 26-Jul-2023 | 72.00 | 73.00 | 71.00 | 72.00 | 2,677,700 | 0 |
| 25-Jul-2023 | 72.00 | 73.00 | 71.00 | 72.00 | 1,820,000 | 0 |
| 24-Jul-2023 | 72.00 | 73.00 | 71.00 | 72.00 | 2,604,600 | 0 |
| 21-Jul-2023 | 75.00 | 75.00 | 71.00 | 72.00 | 2,694,700 | 0 |
| 20-Jul-2023 | 72.00 | 77.00 | 70.00 | 74.00 | 5,989,700 | 0 |
| 18-Jul-2023 | 73.00 | 73.00 | 71.00 | 72.00 | 1,582,000 | 0 |
| 17-Jul-2023 | 74.00 | 74.00 | 71.00 | 71.00 | 1,812,000 | 0 |
| 14-Jul-2023 | 73.00 | 74.00 | 72.00 | 73.00 | 1,694,300 | 0 |
| 13-Jul-2023 | 72.00 | 74.00 | 71.00 | 73.00 | 1,912,900 | 0 |
| 12-Jul-2023 | 75.00 | 75.00 | 71.00 | 71.00 | 8,153,200 | 0 |
| 11-Jul-2023 | 77.00 | 78.00 | 71.00 | 74.00 | 10,700,500 | 0 |
| 10-Jul-2023 | 79.00 | 79.00 | 73.00 | 76.00 | 5,336,000 | 0 |
| 07-Jul-2023 | 79.00 | 80.00 | 77.00 | 78.00 | 6,472,100 | 0 |
| 06-Jul-2023 | 77.00 | 79.00 | 75.00 | 78.00 | 5,034,000 | 0 |
| 05-Jul-2023 | 78.00 | 78.00 | 75.00 | 76.00 | 2,725,600 | 0 |
| 04-Jul-2023 | 78.00 | 83.00 | 73.00 | 78.00 | 9,914,300 | 0 |
| 03-Jul-2023 | 73.00 | 78.00 | 68.00 | 74.00 | 7,418,600 | 0 |
| 27-Jun-2023 | 80.00 | 80.00 | 70.00 | 73.00 | 10,672,100 | 0 |
| 26-Jun-2023 | 76.00 | 80.00 | 73.00 | 79.00 | 8,029,400 | 0 |
| 23-Jun-2023 | 77.00 | 79.00 | 76.00 | 76.00 | 10,684,700 | 0 |
| 22-Jun-2023 | 74.00 | 76.00 | 71.00 | 76.00 | 5,081,700 | 0 |
| 21-Jun-2023 | 76.00 | 77.00 | 73.00 | 73.00 | 6,995,000 | 0 |
| 20-Jun-2023 | 71.00 | 77.00 | 69.00 | 75.00 | 21,489,100 | 0 |
| 19-Jun-2023 | 67.00 | 72.00 | 67.00 | 69.00 | 3,794,700 | 0 |
| 16-Jun-2023 | 72.00 | 72.00 | 68.00 | 71.00 | 4,524,000 | 0 |
| 15-Jun-2023 | 68.00 | 71.00 | 65.00 | 71.00 | 6,551,600 | 0 |
| 14-Jun-2023 | 65.00 | 67.00 | 64.00 | 67.00 | 2,459,200 | 0 |
| 13-Jun-2023 | 69.00 | 69.00 | 60.00 | 65.00 | 6,682,500 | 0 |
| 12-Jun-2023 | 70.00 | 73.00 | 68.00 | 68.00 | 10,393,200 | 0 |
| 09-Jun-2023 | 66.00 | 76.00 | 62.00 | 70.00 | 20,168,600 | 0 |
| 08-Jun-2023 | 61.00 | 66.00 | 61.00 | 65.00 | 9,324,200 | 0 |
| 07-Jun-2023 | 57.00 | 61.00 | 57.00 | 61.00 | 2,573,900 | 0 |
| 06-Jun-2023 | 59.00 | 62.00 | 56.00 | 60.00 | 5,365,200 | 0 |
| 05-Jun-2023 | 56.00 | 62.00 | 52.00 | 58.00 | 8,768,900 | 0 |
| 31-May-2023 | 60.00 | 61.00 | 56.00 | 56.00 | 6,619,500 | 0 |
| 30-May-2023 | 62.00 | 62.00 | 58.00 | 60.00 | 7,434,100 | 0 |
| 29-May-2023 | 61.00 | 62.00 | 57.00 | 59.00 | 9,660,700 | 0 |
| 26-May-2023 | 61.00 | 69.00 | 59.00 | 61.00 | 45,820,900 | 0 |
| 25-May-2023 | 61.00 | 66.00 | 61.00 | 61.00 | 16,773,400 | 0 |
| 24-May-2023 | 69.00 | 69.00 | 65.00 | 65.00 | 28,931,500 | 0 |
| 23-May-2023 | 69.00 | 72.00 | 69.00 | 69.00 | 18,126,500 | 0 |
| 22-May-2023 | 79.00 | 79.00 | 74.00 | 74.00 | 12,598,100 | 0 |
| 19-May-2023 | 85.00 | 85.00 | 79.00 | 79.00 | 29,714,500 | 0 |
| 17-May-2023 | 87.00 | 87.00 | 83.00 | 84.00 | 3,589,800 | 0 |
| 16-May-2023 | 84.00 | 87.00 | 84.00 | 86.00 | 3,726,100 | 0 |
| 15-May-2023 | 84.00 | 89.00 | 83.00 | 84.00 | 13,684,900 | 0 |
| 12-May-2023 | 79.00 | 86.00 | 79.00 | 83.00 | 2,801,100 | 0 |
| 11-May-2023 | 87.00 | 87.00 | 84.00 | 84.00 | 6,360,800 | 0 |
| 10-May-2023 | 86.00 | 87.00 | 84.00 | 86.00 | 6,862,900 | 0 |
| 09-May-2023 | 86.00 | 88.00 | 84.00 | 86.00 | 17,057,600 | 0 |
| 08-May-2023 | 85.00 | 90.00 | 82.00 | 86.00 | 31,640,200 | 0 |
| 05-May-2023 | 90.00 | 90.00 | 84.00 | 85.00 | 23,675,100 | 0 |
| 04-May-2023 | 89.00 | 91.00 | 87.00 | 90.00 | 4,460,100 | 0 |
| 03-May-2023 | 91.00 | 91.00 | 87.00 | 89.00 | 6,990,300 | 0 |
| 02-May-2023 | 91.00 | 93.00 | 89.00 | 90.00 | 8,372,800 | 0 |
| 28-Apr-2023 | 94.00 | 94.00 | 90.00 | 92.00 | 10,637,500 | 0 |
| 27-Apr-2023 | 90.00 | 95.00 | 88.00 | 93.00 | 31,766,400 | 0 |
| 26-Apr-2023 | 98.00 | 98.00 | 89.00 | 89.00 | 10,611,100 | 0 |
| 18-Apr-2023 | 90.00 | 92.00 | 87.00 | 90.00 | 23,213,000 | 0 |
| 17-Apr-2023 | 97.00 | 98.00 | 91.00 | 91.00 | 31,959,500 | 0 |
| 14-Apr-2023 | 97.00 | 103.00 | 97.00 | 97.00 | 34,314,700 | 0 |
| 13-Apr-2023 | 100.00 | 101.00 | 97.00 | 97.00 | 12,473,600 | 0 |
| 12-Apr-2023 | 99.00 | 102.00 | 98.00 | 100.00 | 16,887,600 | 0 |
| 11-Apr-2023 | 101.00 | 106.00 | 96.00 | 98.00 | 74,417,300 | 0 |
| 10-Apr-2023 | 110.00 | 112.00 | 103.00 | 103.00 | 33,742,400 | 0 |
| 06-Apr-2023 | 112.00 | 114.00 | 110.00 | 110.00 | 24,706,900 | 0 |
| 05-Apr-2023 | 115.00 | 117.00 | 112.00 | 112.00 | 28,537,100 | 0 |
| 04-Apr-2023 | 115.00 | 126.00 | 113.00 | 114.00 | 230,130,400 | 0 |
| 03-Apr-2023 | 112.00 | 115.00 | 110.00 | 114.00 | 32,880,100 | 0 |
| 31-Mar-2023 | 116.00 | 119.00 | 112.00 | 112.00 | 113,401,200 | 0 |
| 30-Mar-2023 | 111.00 | 117.00 | 109.00 | 115.00 | 144,236,100 | 0 |
| 29-Mar-2023 | 113.00 | 115.00 | 110.00 | 111.00 | 50,151,000 | 0 |
| 28-Mar-2023 | 117.00 | 119.00 | 113.00 | 113.00 | 143,562,600 | 0 |
| 27-Mar-2023 | 111.00 | 122.00 | 110.00 | 118.00 | 290,239,200 | 0 |
| 24-Mar-2023 | 112.00 | 116.00 | 107.00 | 110.00 | 48,484,000 | 0 |
| 21-Mar-2023 | 110.00 | 123.00 | 109.00 | 112.00 | 280,615,600 | 0 |
| 20-Mar-2023 | 102.00 | 111.00 | 101.00 | 110.00 | 153,802,700 | 0 |
| 17-Mar-2023 | 100.00 | 106.00 | 98.00 | 101.00 | 76,529,300 | 0 |