| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 80.00 | 83.00 | 79.00 | 82.00 | 30,101,700 | 0 |
| 01-Nov-2023 | 81.00 | 81.00 | 79.00 | 80.00 | 20,531,300 | 0 |
| 31-Oct-2023 | 82.00 | 82.00 | 79.00 | 81.00 | 12,583,100 | 0 |
| 30-Oct-2023 | 78.00 | 83.00 | 78.00 | 82.00 | 23,373,100 | 0 |
| 27-Oct-2023 | 81.00 | 83.00 | 78.00 | 78.00 | 14,223,800 | 0 |
| 26-Oct-2023 | 85.00 | 87.00 | 79.00 | 80.00 | 33,297,000 | 0 |
| 25-Oct-2023 | 76.00 | 85.00 | 76.00 | 85.00 | 30,199,100 | 0 |
| 24-Oct-2023 | 80.00 | 83.00 | 77.00 | 82.00 | 13,273,000 | 0 |
| 23-Oct-2023 | 78.00 | 82.00 | 77.00 | 80.00 | 17,324,200 | 0 |
| 20-Oct-2023 | 75.00 | 84.00 | 75.00 | 81.00 | 12,639,900 | 0 |
| 19-Oct-2023 | 77.00 | 85.00 | 77.00 | 83.00 | 9,999,700 | 0 |
| 18-Oct-2023 | 76.00 | 88.00 | 76.00 | 83.00 | 44,421,300 | 0 |
| 17-Oct-2023 | 72.00 | 89.00 | 72.00 | 85.00 | 32,897,600 | 0 |
| 16-Oct-2023 | 91.00 | 93.00 | 84.00 | 88.00 | 26,557,800 | 0 |
| 13-Oct-2023 | 95.00 | 95.00 | 91.00 | 93.00 | 14,587,800 | 0 |
| 12-Oct-2023 | 97.00 | 98.00 | 94.00 | 95.00 | 25,481,100 | 0 |
| 11-Oct-2023 | 97.00 | 99.00 | 95.00 | 97.00 | 56,083,300 | 0 |
| 10-Oct-2023 | 90.00 | 98.00 | 90.00 | 97.00 | 11,967,500 | 0 |
| 09-Oct-2023 | 95.00 | 98.00 | 95.00 | 96.00 | 12,687,300 | 0 |
| 06-Oct-2023 | 90.00 | 99.00 | 90.00 | 98.00 | 24,460,600 | 0 |
| 05-Oct-2023 | 96.00 | 100.00 | 96.00 | 98.00 | 15,671,600 | 0 |
| 04-Oct-2023 | 98.00 | 100.00 | 93.00 | 96.00 | 40,641,000 | 0 |
| 03-Oct-2023 | 105.00 | 105.00 | 100.00 | 100.00 | 31,398,900 | 0 |
| 02-Oct-2023 | 105.00 | 115.00 | 104.00 | 104.00 | 104,758,600 | 0 |
| 29-Sep-2023 | 108.00 | 109.00 | 105.00 | 107.00 | 20,357,200 | 0 |
| 27-Sep-2023 | 106.00 | 112.00 | 106.00 | 108.00 | 43,713,900 | 0 |
| 26-Sep-2023 | 108.00 | 113.00 | 105.00 | 106.00 | 36,229,400 | 0 |
| 25-Sep-2023 | 110.00 | 115.00 | 106.00 | 106.00 | 48,535,200 | 0 |
| 22-Sep-2023 | 108.00 | 128.00 | 105.00 | 115.00 | 207,466,500 | 0 |
| 21-Sep-2023 | 105.00 | 109.00 | 102.00 | 107.00 | 24,827,600 | 0 |
| 20-Sep-2023 | 104.00 | 105.00 | 101.00 | 103.00 | 9,608,700 | 0 |
| 19-Sep-2023 | 105.00 | 105.00 | 101.00 | 104.00 | 11,686,800 | 0 |
| 18-Sep-2023 | 106.00 | 106.00 | 101.00 | 102.00 | 27,177,600 | 0 |
| 15-Sep-2023 | 105.00 | 106.00 | 102.00 | 106.00 | 25,005,200 | 0 |
| 14-Sep-2023 | 107.00 | 107.00 | 103.00 | 105.00 | 12,173,100 | 0 |
| 13-Sep-2023 | 107.00 | 109.00 | 105.00 | 107.00 | 11,258,700 | 0 |
| 12-Sep-2023 | 110.00 | 110.00 | 106.00 | 109.00 | 7,360,100 | 0 |
| 11-Sep-2023 | 108.00 | 110.00 | 108.00 | 110.00 | 18,011,600 | 0 |
| 08-Sep-2023 | 106.00 | 111.00 | 105.00 | 109.00 | 27,663,000 | 0 |
| 07-Sep-2023 | 111.00 | 112.00 | 105.00 | 107.00 | 13,892,700 | 0 |
| 06-Sep-2023 | 112.00 | 113.00 | 110.00 | 111.00 | 10,221,100 | 0 |
| 05-Sep-2023 | 114.00 | 114.00 | 112.00 | 112.00 | 6,877,900 | 0 |
| 04-Sep-2023 | 113.00 | 113.00 | 112.00 | 113.00 | 25,469,000 | 0 |
| 01-Sep-2023 | 112.00 | 113.00 | 112.00 | 113.00 | 23,066,800 | 0 |
| 31-Aug-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 11,592,100 | 0 |
| 30-Aug-2023 | 114.00 | 114.00 | 111.00 | 112.00 | 10,087,100 | 0 |
| 29-Aug-2023 | 114.00 | 114.00 | 112.00 | 112.00 | 12,620,700 | 0 |
| 28-Aug-2023 | 114.00 | 114.00 | 112.00 | 114.00 | 25,393,200 | 0 |
| 25-Aug-2023 | 113.00 | 114.00 | 112.00 | 114.00 | 24,845,600 | 0 |
| 24-Aug-2023 | 114.00 | 117.00 | 113.00 | 114.00 | 15,216,400 | 0 |
| 23-Aug-2023 | 114.00 | 116.00 | 113.00 | 114.00 | 10,136,400 | 0 |
| 22-Aug-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 13,382,600 | 0 |
| 21-Aug-2023 | 113.00 | 115.00 | 112.00 | 115.00 | 32,579,600 | 0 |
| 18-Aug-2023 | 113.00 | 114.00 | 111.00 | 113.00 | 27,754,600 | 0 |
| 16-Aug-2023 | 113.00 | 115.00 | 111.00 | 113.00 | 12,343,500 | 0 |
| 15-Aug-2023 | 112.00 | 114.00 | 111.00 | 113.00 | 14,861,500 | 0 |
| 14-Aug-2023 | 113.00 | 114.00 | 111.00 | 112.00 | 15,055,500 | 0 |
| 11-Aug-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 12,059,100 | 0 |
| 10-Aug-2023 | 115.00 | 116.00 | 112.00 | 113.00 | 29,879,600 | 0 |
| 09-Aug-2023 | 115.00 | 115.00 | 112.00 | 115.00 | 32,242,200 | 0 |
| 08-Aug-2023 | 116.00 | 117.00 | 114.00 | 114.00 | 11,891,600 | 0 |
| 07-Aug-2023 | 118.00 | 119.00 | 114.00 | 116.00 | 14,329,700 | 0 |
| 04-Aug-2023 | 118.00 | 119.00 | 116.00 | 118.00 | 16,463,600 | 0 |
| 03-Aug-2023 | 116.00 | 119.00 | 115.00 | 118.00 | 33,096,400 | 0 |
| 02-Aug-2023 | 112.00 | 119.00 | 112.00 | 116.00 | 36,666,100 | 0 |
| 01-Aug-2023 | 112.00 | 113.00 | 110.00 | 112.00 | 10,671,500 | 0 |
| 31-Jul-2023 | 117.00 | 117.00 | 112.00 | 112.00 | 10,337,000 | 0 |
| 28-Jul-2023 | 119.00 | 119.00 | 115.00 | 116.00 | 25,486,900 | 0 |
| 27-Jul-2023 | 115.00 | 116.00 | 113.00 | 115.00 | 22,026,200 | 0 |
| 26-Jul-2023 | 117.00 | 118.00 | 113.00 | 116.00 | 27,013,600 | 0 |
| 25-Jul-2023 | 120.00 | 120.00 | 116.00 | 117.00 | 8,085,200 | 0 |
| 24-Jul-2023 | 117.00 | 120.00 | 115.00 | 119.00 | 15,249,900 | 0 |
| 21-Jul-2023 | 115.00 | 117.00 | 113.00 | 117.00 | 14,463,200 | 0 |
| 20-Jul-2023 | 115.00 | 117.00 | 113.00 | 115.00 | 8,905,500 | 0 |
| 18-Jul-2023 | 122.00 | 122.00 | 115.00 | 115.00 | 34,428,400 | 0 |
| 17-Jul-2023 | 113.00 | 123.00 | 111.00 | 121.00 | 49,932,500 | 0 |
| 14-Jul-2023 | 117.00 | 118.00 | 110.00 | 113.00 | 12,132,600 | 0 |
| 13-Jul-2023 | 125.00 | 125.00 | 112.00 | 117.00 | 28,221,800 | 0 |
| 12-Jul-2023 | 126.00 | 127.00 | 123.00 | 125.00 | 13,817,000 | 0 |
| 11-Jul-2023 | 127.00 | 128.00 | 126.00 | 127.00 | 12,250,100 | 0 |
| 10-Jul-2023 | 127.00 | 128.00 | 125.00 | 127.00 | 14,148,400 | 0 |
| 07-Jul-2023 | 127.00 | 127.00 | 125.00 | 127.00 | 13,517,300 | 0 |
| 06-Jul-2023 | 127.00 | 127.00 | 125.00 | 127.00 | 23,760,300 | 0 |
| 05-Jul-2023 | 125.00 | 128.00 | 125.00 | 127.00 | 25,235,300 | 0 |
| 04-Jul-2023 | 130.00 | 130.00 | 125.00 | 126.00 | 10,273,900 | 0 |
| 03-Jul-2023 | 130.00 | 131.00 | 128.00 | 130.00 | 13,969,600 | 0 |
| 27-Jun-2023 | 133.00 | 133.00 | 128.00 | 130.00 | 14,653,600 | 0 |
| 26-Jun-2023 | 130.00 | 133.00 | 130.00 | 133.00 | 15,781,300 | 0 |
| 23-Jun-2023 | 131.00 | 133.00 | 130.00 | 131.00 | 12,846,200 | 0 |
| 22-Jun-2023 | 131.00 | 133.00 | 129.00 | 131.00 | 29,597,800 | 0 |
| 21-Jun-2023 | 130.00 | 134.00 | 129.00 | 131.00 | 35,695,600 | 0 |
| 20-Jun-2023 | 132.00 | 135.00 | 130.00 | 130.00 | 16,334,000 | 0 |
| 19-Jun-2023 | 132.00 | 135.00 | 130.00 | 133.00 | 16,334,700 | 0 |
| 16-Jun-2023 | 138.00 | 138.00 | 131.00 | 134.00 | 13,751,000 | 0 |
| 15-Jun-2023 | 137.00 | 139.00 | 132.00 | 134.00 | 36,316,900 | 0 |
| 14-Jun-2023 | 131.00 | 138.00 | 129.00 | 138.00 | 43,846,500 | 0 |
| 13-Jun-2023 | 131.00 | 132.00 | 129.00 | 130.00 | 10,783,600 | 0 |
| 12-Jun-2023 | 132.00 | 132.00 | 129.00 | 131.00 | 14,218,300 | 0 |
| 09-Jun-2023 | 131.00 | 132.00 | 129.00 | 131.00 | 21,472,700 | 0 |
| 08-Jun-2023 | 136.00 | 136.00 | 129.00 | 129.00 | 41,010,200 | 0 |