| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 945.00 | 950.00 | 920.00 | 945.00 | 30,063,500 | 0 |
| 25-Aug-2023 | 955.00 | 960.00 | 930.00 | 940.00 | 50,948,600 | 0 |
| 24-Aug-2023 | 965.00 | 995.00 | 960.00 | 960.00 | 76,087,200 | 0 |
| 23-Aug-2023 | 930.00 | 1,010.00 | 930.00 | 975.00 | 173,522,300 | 0 |
| 22-Aug-2023 | 910.00 | 935.00 | 895.00 | 930.00 | 30,610,100 | 0 |
| 21-Aug-2023 | 905.00 | 915.00 | 900.00 | 910.00 | 12,751,500 | 0 |
| 18-Aug-2023 | 920.00 | 925.00 | 905.00 | 905.00 | 16,149,800 | 0 |
| 16-Aug-2023 | 930.00 | 930.00 | 910.00 | 915.00 | 17,528,400 | 0 |
| 15-Aug-2023 | 930.00 | 940.00 | 915.00 | 930.00 | 18,151,100 | 0 |
| 14-Aug-2023 | 925.00 | 940.00 | 910.00 | 930.00 | 16,040,200 | 0 |
| 11-Aug-2023 | 935.00 | 945.00 | 910.00 | 920.00 | 27,611,200 | 0 |
| 10-Aug-2023 | 950.00 | 955.00 | 925.00 | 935.00 | 22,360,900 | 0 |
| 09-Aug-2023 | 985.00 | 990.00 | 940.00 | 950.00 | 59,034,300 | 0 |
| 08-Aug-2023 | 975.00 | 1,020.00 | 965.00 | 985.00 | 78,669,400 | 0 |
| 07-Aug-2023 | 955.00 | 975.00 | 950.00 | 975.00 | 33,339,300 | 0 |
| 04-Aug-2023 | 985.00 | 990.00 | 955.00 | 955.00 | 52,148,100 | 0 |
| 03-Aug-2023 | 925.00 | 990.00 | 920.00 | 980.00 | 128,767,200 | 0 |
| 02-Aug-2023 | 900.00 | 935.00 | 895.00 | 925.00 | 32,516,600 | 0 |
| 01-Aug-2023 | 940.00 | 950.00 | 890.00 | 900.00 | 78,950,000 | 0 |
| 31-Jul-2023 | 960.00 | 965.00 | 940.00 | 940.00 | 18,525,900 | 0 |
| 28-Jul-2023 | 950.00 | 955.00 | 910.00 | 950.00 | 33,142,000 | 0 |
| 27-Jul-2023 | 960.00 | 960.00 | 925.00 | 945.00 | 33,645,200 | 0 |
| 26-Jul-2023 | 925.00 | 965.00 | 920.00 | 950.00 | 99,069,500 | 0 |
| 25-Jul-2023 | 900.00 | 935.00 | 895.00 | 910.00 | 35,097,900 | 0 |
| 24-Jul-2023 | 895.00 | 905.00 | 880.00 | 900.00 | 18,348,500 | 0 |
| 21-Jul-2023 | 915.00 | 915.00 | 890.00 | 895.00 | 13,409,000 | 0 |
| 20-Jul-2023 | 875.00 | 915.00 | 875.00 | 905.00 | 28,183,500 | 0 |
| 18-Jul-2023 | 910.00 | 915.00 | 870.00 | 875.00 | 49,910,200 | 0 |
| 17-Jul-2023 | 935.00 | 945.00 | 900.00 | 905.00 | 35,982,600 | 0 |
| 14-Jul-2023 | 920.00 | 945.00 | 915.00 | 930.00 | 21,243,600 | 0 |
| 13-Jul-2023 | 940.00 | 940.00 | 910.00 | 915.00 | 58,548,200 | 0 |
| 12-Jul-2023 | 910.00 | 920.00 | 870.00 | 895.00 | 58,536,000 | 0 |
| 11-Jul-2023 | 925.00 | 940.00 | 905.00 | 905.00 | 46,929,600 | 0 |
| 10-Jul-2023 | 965.00 | 970.00 | 930.00 | 935.00 | 40,414,000 | 0 |
| 07-Jul-2023 | 920.00 | 975.00 | 910.00 | 965.00 | 48,628,000 | 0 |
| 06-Jul-2023 | 935.00 | 955.00 | 910.00 | 920.00 | 53,245,000 | 0 |
| 05-Jul-2023 | 945.00 | 955.00 | 925.00 | 925.00 | 47,533,600 | 0 |
| 04-Jul-2023 | 955.00 | 970.00 | 935.00 | 945.00 | 34,603,500 | 0 |
| 03-Jul-2023 | 935.00 | 995.00 | 935.00 | 955.00 | 33,288,400 | 0 |
| 27-Jun-2023 | 990.00 | 990.00 | 935.00 | 935.00 | 56,315,300 | 0 |
| 26-Jun-2023 | 995.00 | 1,000.00 | 965.00 | 990.00 | 20,998,800 | 0 |
| 23-Jun-2023 | 1,005.00 | 1,015.00 | 995.00 | 995.00 | 18,493,000 | 0 |
| 22-Jun-2023 | 1,005.00 | 1,020.00 | 985.00 | 1,005.00 | 15,581,000 | 0 |
| 21-Jun-2023 | 955.00 | 1,010.00 | 955.00 | 1,005.00 | 31,554,100 | 0 |
| 20-Jun-2023 | 1,000.00 | 1,010.00 | 955.00 | 955.00 | 50,559,600 | 0 |
| 19-Jun-2023 | 1,030.00 | 1,080.00 | 990.00 | 995.00 | 90,334,800 | 0 |
| 16-Jun-2023 | 980.00 | 1,045.00 | 975.00 | 1,030.00 | 60,126,000 | 0 |
| 15-Jun-2023 | 995.00 | 1,000.00 | 950.00 | 975.00 | 58,096,700 | 0 |
| 14-Jun-2023 | 920.00 | 990.00 | 920.00 | 980.00 | 89,666,700 | 0 |
| 13-Jun-2023 | 915.00 | 920.00 | 900.00 | 905.00 | 16,971,900 | 0 |
| 12-Jun-2023 | 900.00 | 925.00 | 890.00 | 905.00 | 38,496,300 | 0 |
| 09-Jun-2023 | 955.00 | 955.00 | 890.00 | 900.00 | 113,426,800 | 0 |
| 08-Jun-2023 | 895.00 | 990.00 | 895.00 | 950.00 | 130,586,800 | 0 |
| 07-Jun-2023 | 875.00 | 905.00 | 870.00 | 895.00 | 57,291,800 | 0 |
| 06-Jun-2023 | 900.00 | 915.00 | 815.00 | 875.00 | 105,564,900 | 0 |
| 05-Jun-2023 | 810.00 | 915.00 | 810.00 | 895.00 | 132,104,700 | 0 |
| 31-May-2023 | 750.00 | 820.00 | 750.00 | 810.00 | 51,611,900 | 0 |
| 30-May-2023 | 805.00 | 830.00 | 770.00 | 775.00 | 104,001,400 | 0 |
| 29-May-2023 | 885.00 | 905.00 | 825.00 | 825.00 | 56,635,000 | 0 |
| 26-May-2023 | 865.00 | 915.00 | 865.00 | 885.00 | 31,549,800 | 0 |
| 25-May-2023 | 880.00 | 905.00 | 855.00 | 860.00 | 68,383,100 | 0 |
| 24-May-2023 | 940.00 | 950.00 | 880.00 | 880.00 | 61,697,300 | 0 |
| 23-May-2023 | 930.00 | 980.00 | 880.00 | 945.00 | 103,821,600 | 0 |
| 22-May-2023 | 1,005.00 | 1,020.00 | 930.00 | 930.00 | 84,447,000 | 0 |
| 19-May-2023 | 1,095.00 | 1,105.00 | 1,000.00 | 1,000.00 | 62,671,700 | 0 |
| 17-May-2023 | 1,005.00 | 1,110.00 | 980.00 | 1,075.00 | 89,541,800 | 0 |
| 16-May-2023 | 1,030.00 | 1,060.00 | 980.00 | 1,010.00 | 65,273,700 | 0 |
| 15-May-2023 | 1,000.00 | 1,060.00 | 990.00 | 1,040.00 | 79,327,100 | 0 |
| 12-May-2023 | 1,200.00 | 1,200.00 | 1,050.00 | 1,050.00 | 49,929,700 | 0 |
| 11-May-2023 | 1,190.00 | 1,200.00 | 1,120.00 | 1,125.00 | 93,310,000 | 0 |
| 10-May-2023 | 1,220.00 | 1,280.00 | 1,175.00 | 1,200.00 | 97,365,700 | 0 |
| 09-May-2023 | 1,350.00 | 1,350.00 | 1,260.00 | 1,260.00 | 99,623,200 | 0 |
| 08-May-2023 | 1,250.00 | 1,355.00 | 1,250.00 | 1,350.00 | 176,198,300 | 0 |
| 05-May-2023 | 1,370.00 | 1,375.00 | 1,270.00 | 1,270.00 | 82,025,800 | 0 |
| 04-May-2023 | 1,340.00 | 1,370.00 | 1,325.00 | 1,365.00 | 74,280,900 | 0 |
| 03-May-2023 | 1,405.00 | 1,420.00 | 1,310.00 | 1,335.00 | 114,751,300 | 0 |
| 02-May-2023 | 1,405.00 | 1,435.00 | 1,395.00 | 1,405.00 | 135,857,600 | 0 |
| 28-Apr-2023 | 1,370.00 | 1,415.00 | 1,370.00 | 1,405.00 | 89,338,700 | 0 |
| 27-Apr-2023 | 1,345.00 | 1,395.00 | 1,265.00 | 1,365.00 | 94,179,000 | 0 |
| 26-Apr-2023 | 1,445.00 | 1,470.00 | 1,345.00 | 1,345.00 | 261,585,500 | 0 |
| 18-Apr-2023 | 1,405.00 | 1,470.00 | 1,385.00 | 1,445.00 | 219,624,500 | 0 |
| 17-Apr-2023 | 1,375.00 | 1,405.00 | 1,365.00 | 1,400.00 | 110,227,800 | 0 |
| 14-Apr-2023 | 1,370.00 | 1,380.00 | 1,345.00 | 1,375.00 | 190,823,800 | 0 |
| 13-Apr-2023 | 1,320.00 | 1,355.00 | 1,305.00 | 1,345.00 | 209,767,600 | 0 |
| 12-Apr-2023 | 1,285.00 | 1,410.00 | 1,205.00 | 1,305.00 | 657,355,200 | 0 |