| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 85.00 | 87.00 | 83.00 | 86.00 | 7,146,600 | 0 |
| 25-Aug-2023 | 86.00 | 86.00 | 84.00 | 84.00 | 382,200 | 0 |
| 24-Aug-2023 | 86.00 | 86.00 | 84.00 | 86.00 | 3,750,700 | 0 |
| 23-Aug-2023 | 85.00 | 86.00 | 84.00 | 86.00 | 2,438,100 | 0 |
| 22-Aug-2023 | 84.00 | 86.00 | 84.00 | 85.00 | 6,542,800 | 0 |
| 21-Aug-2023 | 84.00 | 86.00 | 83.00 | 84.00 | 4,117,500 | 0 |
| 18-Aug-2023 | 84.00 | 84.00 | 82.00 | 84.00 | 476,400 | 0 |
| 16-Aug-2023 | 83.00 | 84.00 | 82.00 | 84.00 | 1,058,800 | 0 |
| 15-Aug-2023 | 84.00 | 84.00 | 83.00 | 83.00 | 713,400 | 0 |
| 14-Aug-2023 | 82.00 | 84.00 | 82.00 | 84.00 | 2,146,200 | 0 |
| 11-Aug-2023 | 82.00 | 83.00 | 81.00 | 82.00 | 9,047,300 | 0 |
| 10-Aug-2023 | 83.00 | 83.00 | 82.00 | 82.00 | 12,057,200 | 0 |
| 09-Aug-2023 | 83.00 | 84.00 | 83.00 | 83.00 | 764,000 | 0 |
| 08-Aug-2023 | 84.00 | 84.00 | 83.00 | 83.00 | 1,264,000 | 0 |
| 07-Aug-2023 | 83.00 | 84.00 | 82.00 | 84.00 | 800,000 | 0 |
| 04-Aug-2023 | 83.00 | 84.00 | 83.00 | 84.00 | 457,200 | 0 |
| 03-Aug-2023 | 83.00 | 84.00 | 83.00 | 84.00 | 412,600 | 0 |
| 02-Aug-2023 | 84.00 | 85.00 | 83.00 | 83.00 | 2,401,900 | 0 |
| 01-Aug-2023 | 82.00 | 84.00 | 81.00 | 83.00 | 2,902,200 | 0 |
| 31-Jul-2023 | 82.00 | 84.00 | 80.00 | 81.00 | 2,252,000 | 0 |
| 28-Jul-2023 | 84.00 | 85.00 | 82.00 | 83.00 | 1,278,000 | 0 |
| 27-Jul-2023 | 85.00 | 86.00 | 82.00 | 84.00 | 1,313,400 | 0 |
| 26-Jul-2023 | 87.00 | 87.00 | 84.00 | 85.00 | 2,556,000 | 0 |
| 25-Jul-2023 | 81.00 | 85.00 | 81.00 | 85.00 | 3,380,400 | 0 |
| 24-Jul-2023 | 82.00 | 82.00 | 80.00 | 81.00 | 1,160,100 | 0 |
| 21-Jul-2023 | 82.00 | 82.00 | 80.00 | 82.00 | 640,700 | 0 |
| 20-Jul-2023 | 82.00 | 82.00 | 81.00 | 82.00 | 483,500 | 0 |
| 18-Jul-2023 | 82.00 | 82.00 | 81.00 | 82.00 | 1,220,400 | 0 |
| 17-Jul-2023 | 83.00 | 83.00 | 81.00 | 82.00 | 9,266,000 | 0 |
| 14-Jul-2023 | 83.00 | 83.00 | 82.00 | 83.00 | 13,402,100 | 0 |
| 13-Jul-2023 | 83.00 | 84.00 | 82.00 | 83.00 | 12,316,900 | 0 |
| 12-Jul-2023 | 84.00 | 84.00 | 82.00 | 84.00 | 9,110,300 | 0 |
| 11-Jul-2023 | 84.00 | 84.00 | 82.00 | 84.00 | 17,309,800 | 0 |
| 10-Jul-2023 | 84.00 | 85.00 | 83.00 | 84.00 | 12,601,500 | 0 |
| 07-Jul-2023 | 84.00 | 85.00 | 82.00 | 84.00 | 12,480,400 | 0 |
| 06-Jul-2023 | 84.00 | 85.00 | 82.00 | 84.00 | 7,554,700 | 0 |
| 05-Jul-2023 | 84.00 | 85.00 | 81.00 | 84.00 | 12,814,500 | 0 |
| 04-Jul-2023 | 88.00 | 92.00 | 83.00 | 84.00 | 29,402,800 | 0 |
| 03-Jul-2023 | 82.00 | 85.00 | 81.00 | 84.00 | 1,339,400 | 0 |
| 27-Jun-2023 | 83.00 | 84.00 | 80.00 | 83.00 | 1,566,000 | 0 |
| 26-Jun-2023 | 85.00 | 89.00 | 81.00 | 83.00 | 4,681,400 | 0 |
| 23-Jun-2023 | 85.00 | 90.00 | 83.00 | 86.00 | 3,904,000 | 0 |
| 22-Jun-2023 | 92.00 | 92.00 | 80.00 | 89.00 | 11,439,500 | 0 |
| 21-Jun-2023 | 92.00 | 107.00 | 92.00 | 92.00 | 23,424,700 | 0 |
| 20-Jun-2023 | 127.00 | 127.00 | 108.00 | 108.00 | 34,291,700 | 0 |
| 19-Jun-2023 | 127.00 | 129.00 | 125.00 | 127.00 | 29,657,100 | 0 |
| 16-Jun-2023 | 125.00 | 130.00 | 125.00 | 127.00 | 24,763,400 | 0 |
| 15-Jun-2023 | 133.00 | 134.00 | 129.00 | 130.00 | 46,674,900 | 0 |
| 14-Jun-2023 | 127.00 | 132.00 | 127.00 | 132.00 | 66,170,100 | 0 |
| 13-Jun-2023 | 125.00 | 127.00 | 125.00 | 127.00 | 13,169,000 | 0 |
| 12-Jun-2023 | 128.00 | 128.00 | 124.00 | 127.00 | 27,362,100 | 0 |
| 09-Jun-2023 | 131.00 | 132.00 | 125.00 | 128.00 | 40,068,500 | 0 |
| 08-Jun-2023 | 133.00 | 135.00 | 129.00 | 129.00 | 55,395,900 | 0 |
| 07-Jun-2023 | 124.00 | 136.00 | 124.00 | 132.00 | 93,131,600 | 0 |
| 06-Jun-2023 | 122.00 | 124.00 | 121.00 | 124.00 | 14,366,500 | 0 |
| 05-Jun-2023 | 120.00 | 124.00 | 120.00 | 122.00 | 32,425,500 | 0 |
| 31-May-2023 | 124.00 | 127.00 | 121.00 | 122.00 | 59,969,800 | 0 |
| 30-May-2023 | 114.00 | 124.00 | 113.00 | 123.00 | 81,471,700 | 0 |
| 29-May-2023 | 112.00 | 114.00 | 110.00 | 114.00 | 28,307,900 | 0 |
| 26-May-2023 | 111.00 | 113.00 | 110.00 | 112.00 | 12,722,800 | 0 |
| 25-May-2023 | 112.00 | 115.00 | 110.00 | 112.00 | 21,305,900 | 0 |
| 24-May-2023 | 114.00 | 120.00 | 107.00 | 112.00 | 95,920,300 | 0 |
| 23-May-2023 | 109.00 | 116.00 | 107.00 | 114.00 | 91,727,800 | 0 |
| 22-May-2023 | 105.00 | 111.00 | 103.00 | 109.00 | 98,952,700 | 0 |
| 19-May-2023 | 100.00 | 108.00 | 100.00 | 105.00 | 67,391,600 | 0 |
| 17-May-2023 | 109.00 | 110.00 | 101.00 | 102.00 | 49,825,800 | 0 |
| 16-May-2023 | 94.00 | 110.00 | 93.00 | 108.00 | 119,617,000 | 0 |
| 15-May-2023 | 84.00 | 94.00 | 84.00 | 93.00 | 12,110,200 | 0 |
| 12-May-2023 | 83.00 | 85.00 | 82.00 | 84.00 | 1,353,300 | 0 |
| 11-May-2023 | 86.00 | 86.00 | 83.00 | 83.00 | 1,283,900 | 0 |
| 10-May-2023 | 85.00 | 86.00 | 84.00 | 86.00 | 1,142,100 | 0 |
| 09-May-2023 | 82.00 | 86.00 | 82.00 | 85.00 | 549,800 | 0 |
| 08-May-2023 | 84.00 | 84.00 | 82.00 | 82.00 | 1,505,300 | 0 |
| 05-May-2023 | 84.00 | 91.00 | 83.00 | 84.00 | 2,561,800 | 0 |
| 04-May-2023 | 84.00 | 86.00 | 83.00 | 84.00 | 3,360,300 | 0 |
| 03-May-2023 | 85.00 | 86.00 | 84.00 | 84.00 | 449,000 | 0 |
| 02-May-2023 | 84.00 | 88.00 | 83.00 | 84.00 | 811,900 | 0 |
| 28-Apr-2023 | 87.00 | 87.00 | 84.00 | 84.00 | 815,300 | 0 |
| 27-Apr-2023 | 86.00 | 87.00 | 84.00 | 86.00 | 607,000 | 0 |
| 26-Apr-2023 | 84.00 | 87.00 | 83.00 | 85.00 | 1,700,200 | 0 |
| 18-Apr-2023 | 85.00 | 87.00 | 84.00 | 85.00 | 1,607,000 | 0 |
| 17-Apr-2023 | 85.00 | 87.00 | 84.00 | 86.00 | 1,104,500 | 0 |
| 14-Apr-2023 | 88.00 | 89.00 | 85.00 | 85.00 | 3,503,600 | 0 |
| 13-Apr-2023 | 89.00 | 98.00 | 86.00 | 88.00 | 20,947,800 | 0 |
| 12-Apr-2023 | 83.00 | 88.00 | 83.00 | 88.00 | 5,570,200 | 0 |
| 11-Apr-2023 | 83.00 | 86.00 | 83.00 | 83.00 | 1,984,200 | 0 |
| 10-Apr-2023 | 84.00 | 93.00 | 83.00 | 84.00 | 12,111,000 | 0 |
| 06-Apr-2023 | 84.00 | 99.00 | 82.00 | 84.00 | 43,835,500 | 0 |
| 05-Apr-2023 | 84.00 | 85.00 | 81.00 | 83.00 | 2,601,700 | 0 |
| 04-Apr-2023 | 84.00 | 86.00 | 83.00 | 84.00 | 1,818,300 | 0 |
| 03-Apr-2023 | 84.00 | 86.00 | 82.00 | 85.00 | 1,165,200 | 0 |
| 31-Mar-2023 | 85.00 | 86.00 | 83.00 | 84.00 | 1,293,200 | 0 |
| 30-Mar-2023 | 84.00 | 86.00 | 84.00 | 85.00 | 1,144,100 | 0 |
| 29-Mar-2023 | 87.00 | 87.00 | 83.00 | 84.00 | 1,599,000 | 0 |
| 28-Mar-2023 | 87.00 | 93.00 | 85.00 | 87.00 | 6,901,200 | 0 |
| 27-Mar-2023 | 82.00 | 87.00 | 82.00 | 86.00 | 4,105,000 | 0 |
| 24-Mar-2023 | 78.00 | 85.00 | 78.00 | 83.00 | 3,124,500 | 0 |
| 21-Mar-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 2,025,400 | 0 |
| 20-Mar-2023 | 78.00 | 79.00 | 77.00 | 79.00 | 1,458,500 | 0 |
| 17-Mar-2023 | 78.00 | 80.00 | 77.00 | 78.00 | 1,863,700 | 0 |