| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 800.00 | 805.00 | 775.00 | 805.00 | 950,500 | 0 |
| 18-Jan-2024 | 795.00 | 805.00 | 780.00 | 800.00 | 293,600 | 0 |
| 17-Jan-2024 | 800.00 | 805.00 | 790.00 | 800.00 | 759,600 | 0 |
| 16-Jan-2024 | 820.00 | 820.00 | 795.00 | 805.00 | 1,610,600 | 0 |
| 15-Jan-2024 | 845.00 | 845.00 | 810.00 | 815.00 | 766,100 | 0 |
| 12-Jan-2024 | 790.00 | 835.00 | 785.00 | 830.00 | 2,070,100 | 0 |
| 11-Jan-2024 | 760.00 | 790.00 | 760.00 | 785.00 | 534,500 | 0 |
| 10-Jan-2024 | 745.00 | 800.00 | 730.00 | 765.00 | 882,500 | 0 |
| 09-Jan-2024 | 810.00 | 840.00 | 760.00 | 760.00 | 1,529,100 | 0 |
| 08-Jan-2024 | 825.00 | 825.00 | 795.00 | 810.00 | 496,700 | 0 |
| 05-Jan-2024 | 870.00 | 870.00 | 815.00 | 830.00 | 2,584,100 | 0 |
| 04-Jan-2024 | 880.00 | 880.00 | 825.00 | 870.00 | 512,200 | 0 |
| 03-Jan-2024 | 900.00 | 920.00 | 860.00 | 865.00 | 576,500 | 0 |
| 02-Jan-2024 | 905.00 | 930.00 | 850.00 | 860.00 | 470,300 | 0 |
| 29-Dec-2023 | 840.00 | 950.00 | 835.00 | 900.00 | 1,859,300 | 0 |
| 28-Dec-2023 | 820.00 | 845.00 | 815.00 | 835.00 | 432,000 | 0 |
| 27-Dec-2023 | 785.00 | 820.00 | 780.00 | 820.00 | 301,400 | 0 |
| 22-Dec-2023 | 795.00 | 810.00 | 780.00 | 780.00 | 205,400 | 0 |
| 21-Dec-2023 | 800.00 | 820.00 | 750.00 | 785.00 | 774,200 | 0 |
| 20-Dec-2023 | 825.00 | 830.00 | 800.00 | 800.00 | 1,661,300 | 0 |
| 19-Dec-2023 | 860.00 | 860.00 | 820.00 | 825.00 | 505,500 | 0 |
| 18-Dec-2023 | 870.00 | 890.00 | 770.00 | 860.00 | 1,344,700 | 0 |
| 15-Dec-2023 | 845.00 | 860.00 | 835.00 | 855.00 | 587,900 | 0 |
| 14-Dec-2023 | 850.00 | 855.00 | 840.00 | 845.00 | 509,000 | 0 |
| 13-Dec-2023 | 835.00 | 855.00 | 835.00 | 845.00 | 458,000 | 0 |
| 12-Dec-2023 | 830.00 | 860.00 | 825.00 | 835.00 | 802,500 | 0 |
| 11-Dec-2023 | 800.00 | 850.00 | 800.00 | 830.00 | 2,012,900 | 0 |
| 08-Dec-2023 | 800.00 | 800.00 | 750.00 | 800.00 | 352,300 | 0 |
| 07-Dec-2023 | 790.00 | 805.00 | 750.00 | 805.00 | 766,200 | 0 |
| 06-Dec-2023 | 810.00 | 810.00 | 790.00 | 795.00 | 150,900 | 0 |
| 05-Dec-2023 | 815.00 | 815.00 | 780.00 | 810.00 | 338,200 | 0 |
| 04-Dec-2023 | 765.00 | 835.00 | 750.00 | 810.00 | 876,000 | 0 |
| 01-Dec-2023 | 715.00 | 870.00 | 710.00 | 755.00 | 4,343,500 | 0 |
| 30-Nov-2023 | 710.00 | 730.00 | 695.00 | 710.00 | 35,610,100 | 0 |
| 29-Nov-2023 | 700.00 | 715.00 | 695.00 | 700.00 | 601,600 | 0 |
| 28-Nov-2023 | 695.00 | 715.00 | 695.00 | 700.00 | 351,600 | 0 |
| 27-Nov-2023 | 700.00 | 720.00 | 695.00 | 700.00 | 3,358,900 | 0 |
| 24-Nov-2023 | 700.00 | 720.00 | 690.00 | 700.00 | 12,861,500 | 0 |
| 23-Nov-2023 | 700.00 | 710.00 | 695.00 | 700.00 | 4,597,700 | 0 |
| 22-Nov-2023 | 705.00 | 735.00 | 690.00 | 700.00 | 2,757,300 | 0 |
| 21-Nov-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 4,200,100 | 0 |
| 20-Nov-2023 | 715.00 | 725.00 | 680.00 | 695.00 | 590,900 | 0 |
| 17-Nov-2023 | 720.00 | 770.00 | 710.00 | 715.00 | 7,928,000 | 0 |
| 16-Nov-2023 | 710.00 | 720.00 | 710.00 | 715.00 | 14,313,200 | 0 |
| 15-Nov-2023 | 720.00 | 720.00 | 710.00 | 710.00 | 916,800 | 0 |
| 14-Nov-2023 | 715.00 | 720.00 | 710.00 | 720.00 | 684,300 | 0 |
| 13-Nov-2023 | 720.00 | 720.00 | 710.00 | 715.00 | 329,900 | 0 |
| 10-Nov-2023 | 715.00 | 715.00 | 705.00 | 710.00 | 235,500 | 0 |
| 09-Nov-2023 | 705.00 | 720.00 | 705.00 | 715.00 | 772,300 | 0 |
| 08-Nov-2023 | 700.00 | 710.00 | 700.00 | 705.00 | 652,000 | 0 |
| 07-Nov-2023 | 700.00 | 705.00 | 695.00 | 705.00 | 836,800 | 0 |
| 06-Nov-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 988,900 | 0 |
| 03-Nov-2023 | 690.00 | 710.00 | 690.00 | 700.00 | 1,241,500 | 0 |
| 02-Nov-2023 | 680.00 | 695.00 | 675.00 | 685.00 | 315,600 | 0 |
| 01-Nov-2023 | 700.00 | 700.00 | 655.00 | 675.00 | 632,100 | 0 |
| 31-Oct-2023 | 670.00 | 710.00 | 645.00 | 700.00 | 2,663,300 | 0 |
| 30-Oct-2023 | 675.00 | 710.00 | 660.00 | 670.00 | 1,354,500 | 0 |
| 27-Oct-2023 | 700.00 | 700.00 | 660.00 | 675.00 | 464,400 | 0 |
| 26-Oct-2023 | 745.00 | 745.00 | 690.00 | 700.00 | 3,684,300 | 0 |
| 25-Oct-2023 | 650.00 | 745.00 | 650.00 | 720.00 | 4,822,600 | 0 |
| 24-Oct-2023 | 615.00 | 645.00 | 610.00 | 635.00 | 700,900 | 0 |
| 23-Oct-2023 | 650.00 | 660.00 | 610.00 | 615.00 | 441,000 | 0 |
| 20-Oct-2023 | 655.00 | 655.00 | 610.00 | 650.00 | 444,100 | 0 |
| 19-Oct-2023 | 665.00 | 665.00 | 650.00 | 655.00 | 150,900 | 0 |
| 18-Oct-2023 | 670.00 | 680.00 | 655.00 | 660.00 | 642,100 | 0 |
| 17-Oct-2023 | 670.00 | 690.00 | 660.00 | 670.00 | 196,300 | 0 |
| 16-Oct-2023 | 680.00 | 685.00 | 665.00 | 670.00 | 143,300 | 0 |
| 13-Oct-2023 | 680.00 | 695.00 | 675.00 | 680.00 | 559,900 | 0 |
| 12-Oct-2023 | 675.00 | 680.00 | 665.00 | 680.00 | 451,400 | 0 |
| 11-Oct-2023 | 670.00 | 700.00 | 655.00 | 675.00 | 68,300 | 0 |
| 10-Oct-2023 | 675.00 | 675.00 | 665.00 | 670.00 | 109,300 | 0 |
| 09-Oct-2023 | 650.00 | 680.00 | 650.00 | 665.00 | 86,100 | 0 |
| 06-Oct-2023 | 665.00 | 695.00 | 650.00 | 650.00 | 690,000 | 0 |
| 05-Oct-2023 | 685.00 | 700.00 | 655.00 | 665.00 | 191,800 | 0 |
| 04-Oct-2023 | 680.00 | 700.00 | 635.00 | 685.00 | 843,400 | 0 |
| 03-Oct-2023 | 625.00 | 685.00 | 615.00 | 675.00 | 392,600 | 0 |
| 02-Oct-2023 | 625.00 | 625.00 | 605.00 | 620.00 | 309,800 | 0 |
| 29-Sep-2023 | 630.00 | 650.00 | 605.00 | 625.00 | 187,300 | 0 |
| 27-Sep-2023 | 605.00 | 635.00 | 575.00 | 630.00 | 812,100 | 0 |
| 26-Sep-2023 | 650.00 | 650.00 | 600.00 | 605.00 | 1,261,700 | 0 |
| 25-Sep-2023 | 690.00 | 700.00 | 650.00 | 650.00 | 1,044,300 | 0 |
| 22-Sep-2023 | 700.00 | 700.00 | 680.00 | 700.00 | 201,300 | 0 |
| 21-Sep-2023 | 700.00 | 705.00 | 690.00 | 700.00 | 99,200 | 0 |
| 20-Sep-2023 | 710.00 | 715.00 | 695.00 | 700.00 | 216,300 | 0 |
| 19-Sep-2023 | 705.00 | 710.00 | 675.00 | 705.00 | 781,000 | 0 |
| 18-Sep-2023 | 710.00 | 725.00 | 705.00 | 705.00 | 492,100 | 0 |
| 15-Sep-2023 | 705.00 | 725.00 | 695.00 | 705.00 | 6,907,100 | 0 |
| 14-Sep-2023 | 705.00 | 710.00 | 680.00 | 705.00 | 689,800 | 0 |
| 13-Sep-2023 | 750.00 | 750.00 | 705.00 | 710.00 | 799,600 | 0 |
| 12-Sep-2023 | 690.00 | 770.00 | 690.00 | 750.00 | 2,787,500 | 0 |
| 11-Sep-2023 | 675.00 | 695.00 | 670.00 | 690.00 | 1,733,300 | 0 |
| 08-Sep-2023 | 660.00 | 680.00 | 650.00 | 675.00 | 812,100 | 0 |
| 07-Sep-2023 | 670.00 | 670.00 | 650.00 | 660.00 | 516,000 | 0 |
| 06-Sep-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 452,500 | 0 |
| 05-Sep-2023 | 680.00 | 685.00 | 650.00 | 670.00 | 657,500 | 0 |
| 04-Sep-2023 | 665.00 | 680.00 | 635.00 | 680.00 | 1,207,600 | 0 |
| 01-Sep-2023 | 630.00 | 675.00 | 630.00 | 660.00 | 463,300 | 0 |
| 31-Aug-2023 | 690.00 | 690.00 | 670.00 | 675.00 | 590,200 | 0 |
| 30-Aug-2023 | 675.00 | 700.00 | 675.00 | 690.00 | 435,800 | 0 |
| 29-Aug-2023 | 720.00 | 720.00 | 670.00 | 680.00 | 1,016,600 | 0 |