| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 905.00 | 920.00 | 900.00 | 910.00 | 229,200 | 0 |
| 25-Aug-2023 | 930.00 | 950.00 | 900.00 | 910.00 | 381,200 | 0 |
| 24-Aug-2023 | 900.00 | 935.00 | 890.00 | 925.00 | 931,000 | 0 |
| 23-Aug-2023 | 900.00 | 920.00 | 890.00 | 900.00 | 258,700 | 0 |
| 22-Aug-2023 | 880.00 | 900.00 | 840.00 | 900.00 | 609,700 | 0 |
| 21-Aug-2023 | 885.00 | 910.00 | 880.00 | 885.00 | 481,300 | 0 |
| 18-Aug-2023 | 950.00 | 950.00 | 880.00 | 885.00 | 837,400 | 0 |
| 16-Aug-2023 | 925.00 | 960.00 | 895.00 | 930.00 | 974,500 | 0 |
| 15-Aug-2023 | 960.00 | 975.00 | 920.00 | 925.00 | 524,100 | 0 |
| 14-Aug-2023 | 960.00 | 990.00 | 930.00 | 945.00 | 468,200 | 0 |
| 11-Aug-2023 | 960.00 | 965.00 | 945.00 | 945.00 | 180,500 | 0 |
| 10-Aug-2023 | 985.00 | 985.00 | 945.00 | 960.00 | 519,200 | 0 |
| 09-Aug-2023 | 955.00 | 1,000.00 | 930.00 | 985.00 | 615,800 | 0 |
| 08-Aug-2023 | 985.00 | 985.00 | 955.00 | 955.00 | 690,200 | 0 |
| 07-Aug-2023 | 990.00 | 995.00 | 960.00 | 980.00 | 373,100 | 0 |
| 04-Aug-2023 | 1,000.00 | 1,005.00 | 945.00 | 970.00 | 489,100 | 0 |
| 03-Aug-2023 | 980.00 | 1,020.00 | 975.00 | 995.00 | 500,100 | 0 |
| 02-Aug-2023 | 1,005.00 | 1,035.00 | 895.00 | 980.00 | 1,970,600 | 0 |
| 01-Aug-2023 | 1,090.00 | 1,125.00 | 990.00 | 1,005.00 | 1,229,000 | 0 |
| 31-Jul-2023 | 1,065.00 | 1,130.00 | 1,065.00 | 1,090.00 | 753,800 | 0 |
| 28-Jul-2023 | 1,105.00 | 1,125.00 | 1,040.00 | 1,065.00 | 982,600 | 0 |
| 27-Jul-2023 | 1,125.00 | 1,150.00 | 1,105.00 | 1,105.00 | 1,133,700 | 0 |
| 26-Jul-2023 | 1,170.00 | 1,170.00 | 1,100.00 | 1,125.00 | 1,008,200 | 0 |
| 25-Jul-2023 | 1,185.00 | 1,230.00 | 1,150.00 | 1,160.00 | 1,827,100 | 0 |
| 24-Jul-2023 | 1,115.00 | 1,245.00 | 1,115.00 | 1,180.00 | 5,264,200 | 0 |
| 21-Jul-2023 | 1,115.00 | 1,140.00 | 1,060.00 | 1,100.00 | 1,265,200 | 0 |
| 20-Jul-2023 | 1,070.00 | 1,160.00 | 1,035.00 | 1,115.00 | 4,034,800 | 0 |
| 18-Jul-2023 | 1,215.00 | 1,235.00 | 1,040.00 | 1,060.00 | 5,404,300 | 0 |
| 17-Jul-2023 | 1,285.00 | 1,310.00 | 1,195.00 | 1,210.00 | 3,963,700 | 0 |
| 14-Jul-2023 | 1,310.00 | 1,345.00 | 1,215.00 | 1,275.00 | 3,238,300 | 0 |
| 13-Jul-2023 | 1,265.00 | 1,420.00 | 1,260.00 | 1,305.00 | 8,058,400 | 0 |
| 12-Jul-2023 | 1,380.00 | 1,400.00 | 1,195.00 | 1,260.00 | 5,901,500 | 0 |
| 11-Jul-2023 | 1,145.00 | 1,425.00 | 1,130.00 | 1,380.00 | 13,875,400 | 0 |
| 10-Jul-2023 | 1,060.00 | 1,200.00 | 1,030.00 | 1,140.00 | 5,886,000 | 0 |
| 07-Jul-2023 | 930.00 | 1,080.00 | 910.00 | 1,060.00 | 6,168,100 | 0 |
| 06-Jul-2023 | 915.00 | 930.00 | 900.00 | 930.00 | 1,285,900 | 0 |
| 05-Jul-2023 | 890.00 | 940.00 | 870.00 | 910.00 | 3,520,300 | 0 |
| 04-Jul-2023 | 800.00 | 900.00 | 800.00 | 890.00 | 5,119,800 | 0 |
| 03-Jul-2023 | 760.00 | 815.00 | 760.00 | 795.00 | 2,595,900 | 0 |
| 27-Jun-2023 | 715.00 | 795.00 | 715.00 | 755.00 | 1,898,400 | 0 |
| 26-Jun-2023 | 740.00 | 740.00 | 690.00 | 715.00 | 1,166,700 | 0 |
| 23-Jun-2023 | 760.00 | 780.00 | 730.00 | 735.00 | 597,300 | 0 |
| 22-Jun-2023 | 785.00 | 795.00 | 760.00 | 760.00 | 402,300 | 0 |
| 21-Jun-2023 | 775.00 | 815.00 | 760.00 | 780.00 | 1,145,900 | 0 |
| 20-Jun-2023 | 765.00 | 800.00 | 765.00 | 770.00 | 714,200 | 0 |
| 19-Jun-2023 | 790.00 | 820.00 | 750.00 | 765.00 | 1,916,000 | 0 |
| 16-Jun-2023 | 855.00 | 855.00 | 735.00 | 785.00 | 3,407,000 | 0 |
| 15-Jun-2023 | 750.00 | 920.00 | 745.00 | 855.00 | 15,176,400 | 0 |
| 14-Jun-2023 | 685.00 | 790.00 | 680.00 | 745.00 | 4,798,000 | 0 |
| 13-Jun-2023 | 640.00 | 685.00 | 635.00 | 680.00 | 3,112,000 | 0 |
| 12-Jun-2023 | 620.00 | 675.00 | 615.00 | 640.00 | 3,374,700 | 0 |
| 09-Jun-2023 | 640.00 | 670.00 | 600.00 | 620.00 | 2,134,100 | 0 |
| 08-Jun-2023 | 590.00 | 700.00 | 580.00 | 650.00 | 2,494,300 | 0 |
| 07-Jun-2023 | 585.00 | 600.00 | 585.00 | 590.00 | 341,400 | 0 |
| 06-Jun-2023 | 486.00 | 585.00 | 486.00 | 580.00 | 167,900 | 0 |
| 05-Jun-2023 | 565.00 | 580.00 | 555.00 | 570.00 | 460,800 | 0 |
| 31-May-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 403,400 | 0 |
| 30-May-2023 | 595.00 | 595.00 | 575.00 | 575.00 | 190,800 | 0 |
| 29-May-2023 | 590.00 | 595.00 | 580.00 | 595.00 | 43,800 | 0 |
| 26-May-2023 | 610.00 | 610.00 | 595.00 | 595.00 | 37,600 | 0 |
| 25-May-2023 | 600.00 | 610.00 | 595.00 | 600.00 | 17,300 | 0 |
| 24-May-2023 | 605.00 | 605.00 | 600.00 | 600.00 | 18,200 | 0 |
| 23-May-2023 | 590.00 | 615.00 | 590.00 | 605.00 | 28,000 | 0 |
| 22-May-2023 | 605.00 | 610.00 | 590.00 | 600.00 | 97,600 | 0 |
| 19-May-2023 | 590.00 | 615.00 | 590.00 | 605.00 | 30,100 | 0 |
| 17-May-2023 | 615.00 | 615.00 | 595.00 | 600.00 | 66,000 | 0 |
| 16-May-2023 | 600.00 | 630.00 | 600.00 | 600.00 | 193,200 | 0 |
| 15-May-2023 | 620.00 | 620.00 | 600.00 | 600.00 | 122,200 | 0 |
| 12-May-2023 | 630.00 | 630.00 | 605.00 | 620.00 | 191,900 | 0 |
| 11-May-2023 | 635.00 | 650.00 | 615.00 | 625.00 | 62,600 | 0 |
| 10-May-2023 | 590.00 | 645.00 | 590.00 | 635.00 | 511,900 | 0 |
| 09-May-2023 | 590.00 | 600.00 | 575.00 | 595.00 | 366,700 | 0 |
| 08-May-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 214,500 | 0 |
| 05-May-2023 | 580.00 | 625.00 | 565.00 | 580.00 | 212,100 | 0 |
| 04-May-2023 | 595.00 | 610.00 | 580.00 | 580.00 | 327,900 | 0 |
| 03-May-2023 | 590.00 | 610.00 | 585.00 | 595.00 | 77,900 | 0 |
| 02-May-2023 | 610.00 | 620.00 | 590.00 | 600.00 | 93,400 | 0 |
| 28-Apr-2023 | 600.00 | 615.00 | 595.00 | 605.00 | 133,200 | 0 |
| 27-Apr-2023 | 600.00 | 630.00 | 585.00 | 600.00 | 95,900 | 0 |
| 26-Apr-2023 | 645.00 | 645.00 | 590.00 | 600.00 | 440,300 | 0 |
| 18-Apr-2023 | 630.00 | 650.00 | 615.00 | 630.00 | 124,300 | 0 |
| 17-Apr-2023 | 650.00 | 680.00 | 610.00 | 630.00 | 479,900 | 0 |
| 14-Apr-2023 | 660.00 | 660.00 | 640.00 | 640.00 | 1,226,200 | 0 |
| 13-Apr-2023 | 605.00 | 730.00 | 605.00 | 660.00 | 3,889,700 | 0 |
| 12-Apr-2023 | 595.00 | 605.00 | 580.00 | 605.00 | 788,100 | 0 |
| 11-Apr-2023 | 560.00 | 585.00 | 560.00 | 585.00 | 407,000 | 0 |
| 10-Apr-2023 | 560.00 | 585.00 | 555.00 | 560.00 | 319,400 | 0 |
| 06-Apr-2023 | 570.00 | 590.00 | 560.00 | 560.00 | 285,600 | 0 |
| 05-Apr-2023 | 575.00 | 595.00 | 555.00 | 555.00 | 4,804,200 | 0 |
| 04-Apr-2023 | 630.00 | 630.00 | 595.00 | 595.00 | 2,010,400 | 0 |
| 03-Apr-2023 | 660.00 | 660.00 | 625.00 | 635.00 | 1,072,000 | 0 |
| 31-Mar-2023 | 670.00 | 670.00 | 660.00 | 660.00 | 82,800 | 0 |
| 30-Mar-2023 | 670.00 | 670.00 | 655.00 | 670.00 | 815,600 | 0 |
| 29-Mar-2023 | 670.00 | 700.00 | 665.00 | 670.00 | 244,900 | 0 |
| 28-Mar-2023 | 680.00 | 680.00 | 650.00 | 670.00 | 424,100 | 0 |
| 27-Mar-2023 | 690.00 | 695.00 | 675.00 | 680.00 | 145,000 | 0 |
| 24-Mar-2023 | 725.00 | 725.00 | 680.00 | 680.00 | 764,700 | 0 |
| 21-Mar-2023 | 710.00 | 735.00 | 685.00 | 730.00 | 168,800 | 0 |
| 20-Mar-2023 | 720.00 | 735.00 | 700.00 | 710.00 | 69,000 | 0 |
| 17-Mar-2023 | 705.00 | 725.00 | 690.00 | 725.00 | 167,000 | 0 |