| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 650.00 | 710.00 | 650.00 | 700.00 | 2,396,500 | 0 |
| 25-Aug-2023 | 650.00 | 660.00 | 625.00 | 650.00 | 1,455,900 | 0 |
| 24-Aug-2023 | 600.00 | 650.00 | 600.00 | 640.00 | 4,000,200 | 0 |
| 23-Aug-2023 | 585.00 | 600.00 | 580.00 | 600.00 | 442,200 | 0 |
| 22-Aug-2023 | 580.00 | 585.00 | 575.00 | 585.00 | 100,600 | 0 |
| 21-Aug-2023 | 570.00 | 585.00 | 570.00 | 580.00 | 334,000 | 0 |
| 18-Aug-2023 | 575.00 | 580.00 | 570.00 | 575.00 | 1,699,000 | 0 |
| 16-Aug-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 1,788,000 | 0 |
| 15-Aug-2023 | 590.00 | 595.00 | 580.00 | 590.00 | 691,000 | 0 |
| 14-Aug-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 539,800 | 0 |
| 11-Aug-2023 | 600.00 | 605.00 | 575.00 | 600.00 | 629,900 | 0 |
| 10-Aug-2023 | 590.00 | 610.00 | 585.00 | 600.00 | 892,300 | 0 |
| 09-Aug-2023 | 585.00 | 590.00 | 585.00 | 590.00 | 541,300 | 0 |
| 08-Aug-2023 | 580.00 | 590.00 | 575.00 | 585.00 | 1,592,700 | 0 |
| 07-Aug-2023 | 585.00 | 585.00 | 575.00 | 580.00 | 681,800 | 0 |
| 04-Aug-2023 | 575.00 | 595.00 | 575.00 | 585.00 | 791,500 | 0 |
| 03-Aug-2023 | 560.00 | 575.00 | 555.00 | 570.00 | 373,200 | 0 |
| 02-Aug-2023 | 575.00 | 575.00 | 555.00 | 555.00 | 1,224,400 | 0 |
| 01-Aug-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 1,116,700 | 0 |
| 31-Jul-2023 | 585.00 | 590.00 | 565.00 | 570.00 | 1,888,300 | 0 |
| 28-Jul-2023 | 590.00 | 590.00 | 560.00 | 570.00 | 1,691,800 | 0 |
| 27-Jul-2023 | 565.00 | 620.00 | 560.00 | 590.00 | 1,065,200 | 0 |
| 26-Jul-2023 | 570.00 | 570.00 | 500.00 | 565.00 | 913,100 | 0 |
| 25-Jul-2023 | 590.00 | 590.00 | 570.00 | 570.00 | 1,711,500 | 0 |
| 24-Jul-2023 | 580.00 | 630.00 | 580.00 | 580.00 | 1,252,900 | 0 |
| 21-Jul-2023 | 550.00 | 595.00 | 545.00 | 580.00 | 2,123,100 | 0 |
| 20-Jul-2023 | 525.00 | 555.00 | 525.00 | 550.00 | 1,440,300 | 0 |
| 18-Jul-2023 | 520.00 | 525.00 | 510.00 | 525.00 | 582,900 | 0 |
| 17-Jul-2023 | 510.00 | 520.00 | 505.00 | 515.00 | 819,200 | 0 |
| 14-Jul-2023 | 515.00 | 530.00 | 496.00 | 510.00 | 1,479,200 | 0 |
| 13-Jul-2023 | 520.00 | 530.00 | 498.00 | 515.00 | 1,138,400 | 0 |
| 12-Jul-2023 | 530.00 | 530.00 | 498.00 | 520.00 | 832,300 | 0 |
| 11-Jul-2023 | 515.00 | 540.00 | 515.00 | 520.00 | 1,066,400 | 0 |
| 10-Jul-2023 | 500.00 | 540.00 | 500.00 | 515.00 | 665,500 | 0 |
| 07-Jul-2023 | 510.00 | 510.00 | 500.00 | 500.00 | 584,500 | 0 |
| 06-Jul-2023 | 505.00 | 515.00 | 492.00 | 505.00 | 914,200 | 0 |
| 05-Jul-2023 | 505.00 | 535.00 | 496.00 | 505.00 | 698,100 | 0 |
| 04-Jul-2023 | 496.00 | 535.00 | 496.00 | 505.00 | 1,789,900 | 0 |
| 03-Jul-2023 | 466.00 | 560.00 | 466.00 | 496.00 | 1,906,800 | 0 |
| 27-Jun-2023 | 468.00 | 472.00 | 464.00 | 466.00 | 339,700 | 0 |
| 26-Jun-2023 | 468.00 | 478.00 | 464.00 | 472.00 | 704,600 | 0 |
| 23-Jun-2023 | 476.00 | 476.00 | 458.00 | 464.00 | 532,800 | 0 |
| 22-Jun-2023 | 460.00 | 500.00 | 460.00 | 476.00 | 915,300 | 0 |
| 21-Jun-2023 | 460.00 | 462.00 | 458.00 | 460.00 | 384,900 | 0 |
| 20-Jun-2023 | 464.00 | 464.00 | 460.00 | 460.00 | 399,500 | 0 |
| 19-Jun-2023 | 462.00 | 466.00 | 460.00 | 464.00 | 452,300 | 0 |
| 16-Jun-2023 | 462.00 | 464.00 | 458.00 | 462.00 | 451,600 | 0 |
| 15-Jun-2023 | 460.00 | 474.00 | 452.00 | 462.00 | 227,100 | 0 |
| 14-Jun-2023 | 464.00 | 464.00 | 458.00 | 460.00 | 201,900 | 0 |
| 13-Jun-2023 | 464.00 | 464.00 | 462.00 | 462.00 | 278,600 | 0 |
| 12-Jun-2023 | 464.00 | 464.00 | 456.00 | 462.00 | 1,048,300 | 0 |
| 09-Jun-2023 | 464.00 | 468.00 | 460.00 | 464.00 | 410,100 | 0 |
| 08-Jun-2023 | 462.00 | 468.00 | 460.00 | 460.00 | 199,100 | 0 |
| 07-Jun-2023 | 460.00 | 468.00 | 454.00 | 462.00 | 814,800 | 0 |