| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 570.00 | 570.00 | 545.00 | 550.00 | 34,846,600 | 0 |
| 31-Oct-2023 | 575.00 | 575.00 | 545.00 | 570.00 | 49,691,400 | 0 |
| 30-Oct-2023 | 580.00 | 580.00 | 565.00 | 575.00 | 46,482,700 | 0 |
| 27-Oct-2023 | 580.00 | 585.00 | 570.00 | 580.00 | 48,195,000 | 0 |
| 26-Oct-2023 | 575.00 | 585.00 | 565.00 | 580.00 | 59,115,200 | 0 |
| 25-Oct-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 41,961,000 | 0 |
| 24-Oct-2023 | 575.00 | 590.00 | 565.00 | 590.00 | 40,302,200 | 0 |
| 23-Oct-2023 | 595.00 | 595.00 | 560.00 | 575.00 | 33,704,800 | 0 |
| 20-Oct-2023 | 580.00 | 595.00 | 570.00 | 595.00 | 45,928,900 | 0 |
| 19-Oct-2023 | 600.00 | 605.00 | 580.00 | 585.00 | 51,629,600 | 0 |
| 18-Oct-2023 | 615.00 | 615.00 | 595.00 | 600.00 | 41,341,900 | 0 |
| 17-Oct-2023 | 600.00 | 620.00 | 595.00 | 615.00 | 55,836,300 | 0 |
| 16-Oct-2023 | 600.00 | 600.00 | 585.00 | 600.00 | 44,218,700 | 0 |
| 13-Oct-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 42,894,800 | 0 |
| 12-Oct-2023 | 610.00 | 615.00 | 590.00 | 605.00 | 37,979,500 | 0 |
| 11-Oct-2023 | 620.00 | 625.00 | 605.00 | 610.00 | 37,026,300 | 0 |
| 10-Oct-2023 | 605.00 | 625.00 | 605.00 | 620.00 | 54,235,900 | 0 |
| 09-Oct-2023 | 620.00 | 620.00 | 600.00 | 610.00 | 43,914,400 | 0 |
| 06-Oct-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 49,241,300 | 0 |
| 05-Oct-2023 | 615.00 | 615.00 | 600.00 | 600.00 | 46,763,500 | 0 |
| 04-Oct-2023 | 640.00 | 640.00 | 600.00 | 615.00 | 51,995,600 | 0 |
| 03-Oct-2023 | 620.00 | 645.00 | 610.00 | 640.00 | 70,715,900 | 0 |
| 02-Oct-2023 | 610.00 | 625.00 | 595.00 | 620.00 | 61,193,900 | 0 |
| 29-Sep-2023 | 590.00 | 615.00 | 585.00 | 610.00 | 59,474,800 | 0 |
| 27-Sep-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 41,060,500 | 0 |
| 26-Sep-2023 | 625.00 | 625.00 | 595.00 | 605.00 | 41,294,200 | 0 |
| 25-Sep-2023 | 605.00 | 630.00 | 600.00 | 625.00 | 75,338,200 | 0 |
| 22-Sep-2023 | 600.00 | 610.00 | 585.00 | 605.00 | 54,174,200 | 0 |
| 21-Sep-2023 | 610.00 | 620.00 | 590.00 | 600.00 | 31,109,500 | 0 |
| 20-Sep-2023 | 585.00 | 625.00 | 575.00 | 610.00 | 84,425,200 | 0 |
| 19-Sep-2023 | 580.00 | 585.00 | 575.00 | 585.00 | 45,443,700 | 0 |
| 18-Sep-2023 | 595.00 | 595.00 | 580.00 | 585.00 | 39,251,800 | 0 |
| 15-Sep-2023 | 580.00 | 595.00 | 580.00 | 595.00 | 57,492,600 | 0 |
| 14-Sep-2023 | 595.00 | 595.00 | 580.00 | 580.00 | 38,325,400 | 0 |
| 13-Sep-2023 | 595.00 | 595.00 | 585.00 | 595.00 | 50,979,100 | 0 |
| 12-Sep-2023 | 580.00 | 595.00 | 570.00 | 595.00 | 52,136,400 | 0 |
| 11-Sep-2023 | 575.00 | 580.00 | 555.00 | 580.00 | 39,500,600 | 0 |
| 08-Sep-2023 | 590.00 | 590.00 | 570.00 | 575.00 | 26,204,200 | 0 |
| 07-Sep-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 43,924,900 | 0 |
| 06-Sep-2023 | 590.00 | 595.00 | 580.00 | 590.00 | 46,458,200 | 0 |
| 05-Sep-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 46,070,200 | 0 |
| 04-Sep-2023 | 595.00 | 595.00 | 585.00 | 590.00 | 31,091,600 | 0 |
| 01-Sep-2023 | 595.00 | 600.00 | 585.00 | 595.00 | 35,530,000 | 0 |
| 31-Aug-2023 | 585.00 | 600.00 | 580.00 | 595.00 | 28,856,600 | 0 |
| 30-Aug-2023 | 590.00 | 595.00 | 570.00 | 580.00 | 23,725,700 | 0 |
| 29-Aug-2023 | 615.00 | 620.00 | 585.00 | 590.00 | 28,492,200 | 0 |
| 28-Aug-2023 | 615.00 | 615.00 | 600.00 | 615.00 | 43,144,300 | 0 |
| 25-Aug-2023 | 610.00 | 610.00 | 595.00 | 605.00 | 42,097,900 | 0 |
| 24-Aug-2023 | 615.00 | 615.00 | 590.00 | 610.00 | 42,724,400 | 0 |
| 23-Aug-2023 | 625.00 | 630.00 | 605.00 | 610.00 | 47,400,200 | 0 |
| 22-Aug-2023 | 595.00 | 625.00 | 595.00 | 620.00 | 74,095,300 | 0 |
| 21-Aug-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 18,767,400 | 0 |
| 18-Aug-2023 | 585.00 | 605.00 | 580.00 | 600.00 | 47,672,700 | 0 |
| 16-Aug-2023 | 590.00 | 595.00 | 575.00 | 585.00 | 23,501,300 | 0 |
| 15-Aug-2023 | 595.00 | 595.00 | 585.00 | 590.00 | 34,169,700 | 0 |
| 14-Aug-2023 | 590.00 | 595.00 | 580.00 | 595.00 | 26,055,600 | 0 |
| 11-Aug-2023 | 595.00 | 600.00 | 580.00 | 590.00 | 22,338,700 | 0 |
| 10-Aug-2023 | 585.00 | 595.00 | 585.00 | 595.00 | 37,735,600 | 0 |
| 09-Aug-2023 | 585.00 | 595.00 | 580.00 | 580.00 | 39,397,600 | 0 |
| 08-Aug-2023 | 600.00 | 605.00 | 580.00 | 585.00 | 28,299,800 | 0 |
| 07-Aug-2023 | 605.00 | 610.00 | 590.00 | 600.00 | 48,522,600 | 0 |
| 04-Aug-2023 | 590.00 | 605.00 | 580.00 | 605.00 | 45,196,400 | 0 |
| 03-Aug-2023 | 585.00 | 595.00 | 570.00 | 585.00 | 38,866,500 | 0 |
| 02-Aug-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 47,324,900 | 0 |
| 01-Aug-2023 | 580.00 | 585.00 | 560.00 | 575.00 | 39,601,700 | 0 |
| 31-Jul-2023 | 610.00 | 615.00 | 575.00 | 585.00 | 26,659,100 | 0 |
| 28-Jul-2023 | 625.00 | 630.00 | 600.00 | 615.00 | 40,687,700 | 0 |
| 27-Jul-2023 | 620.00 | 630.00 | 615.00 | 625.00 | 41,721,000 | 0 |
| 26-Jul-2023 | 640.00 | 640.00 | 615.00 | 620.00 | 41,159,300 | 0 |
| 25-Jul-2023 | 645.00 | 660.00 | 640.00 | 640.00 | 56,797,100 | 0 |
| 24-Jul-2023 | 650.00 | 660.00 | 635.00 | 640.00 | 50,728,400 | 0 |
| 21-Jul-2023 | 625.00 | 655.00 | 620.00 | 650.00 | 70,812,700 | 0 |
| 20-Jul-2023 | 615.00 | 625.00 | 610.00 | 625.00 | 35,563,300 | 0 |
| 18-Jul-2023 | 600.00 | 615.00 | 590.00 | 610.00 | 53,908,400 | 0 |
| 17-Jul-2023 | 605.00 | 615.00 | 590.00 | 600.00 | 50,749,400 | 0 |
| 14-Jul-2023 | 600.00 | 610.00 | 585.00 | 605.00 | 54,404,500 | 0 |
| 13-Jul-2023 | 610.00 | 620.00 | 590.00 | 600.00 | 44,173,800 | 0 |
| 12-Jul-2023 | 630.00 | 630.00 | 605.00 | 610.00 | 47,394,000 | 0 |
| 11-Jul-2023 | 590.00 | 625.00 | 585.00 | 620.00 | 70,608,200 | 0 |
| 10-Jul-2023 | 580.00 | 600.00 | 570.00 | 595.00 | 60,367,400 | 0 |
| 07-Jul-2023 | 565.00 | 590.00 | 560.00 | 575.00 | 43,591,600 | 0 |
| 06-Jul-2023 | 570.00 | 575.00 | 550.00 | 565.00 | 39,668,600 | 0 |
| 05-Jul-2023 | 560.00 | 575.00 | 550.00 | 570.00 | 36,396,100 | 0 |
| 04-Jul-2023 | 560.00 | 570.00 | 550.00 | 555.00 | 22,697,700 | 0 |
| 03-Jul-2023 | 535.00 | 555.00 | 535.00 | 555.00 | 37,331,500 | 0 |
| 27-Jun-2023 | 535.00 | 540.00 | 525.00 | 535.00 | 52,080,000 | 0 |
| 26-Jun-2023 | 530.00 | 535.00 | 525.00 | 535.00 | 39,120,000 | 0 |
| 23-Jun-2023 | 530.00 | 535.00 | 520.00 | 530.00 | 55,168,000 | 0 |
| 22-Jun-2023 | 545.00 | 545.00 | 525.00 | 530.00 | 28,628,800 | 0 |
| 21-Jun-2023 | 550.00 | 550.00 | 535.00 | 545.00 | 15,542,500 | 0 |
| 20-Jun-2023 | 550.00 | 550.00 | 535.00 | 550.00 | 15,162,300 | 0 |
| 19-Jun-2023 | 540.00 | 550.00 | 525.00 | 550.00 | 28,650,900 | 0 |
| 16-Jun-2023 | 560.00 | 560.00 | 550.00 | 555.00 | 25,585,700 | 0 |
| 15-Jun-2023 | 565.00 | 565.00 | 550.00 | 560.00 | 36,491,800 | 0 |
| 14-Jun-2023 | 560.00 | 565.00 | 555.00 | 565.00 | 42,576,900 | 0 |
| 13-Jun-2023 | 565.00 | 570.00 | 555.00 | 555.00 | 26,558,300 | 0 |
| 12-Jun-2023 | 560.00 | 575.00 | 555.00 | 565.00 | 28,748,800 | 0 |
| 09-Jun-2023 | 570.00 | 575.00 | 550.00 | 560.00 | 35,375,600 | 0 |
| 08-Jun-2023 | 555.00 | 570.00 | 545.00 | 565.00 | 41,885,400 | 0 |
| 07-Jun-2023 | 555.00 | 570.00 | 540.00 | 550.00 | 27,998,400 | 0 |