| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 342.00 | 346.00 | 326.00 | 326.00 | 16,800 | 0 |
| 31-Oct-2023 | 342.00 | 342.00 | 320.00 | 320.00 | 1,300 | 0 |
| 30-Oct-2023 | 342.00 | 342.00 | 318.00 | 338.00 | 1,800 | 0 |
| 27-Oct-2023 | 338.00 | 342.00 | 324.00 | 342.00 | 17,400 | 0 |
| 26-Oct-2023 | 344.00 | 346.00 | 324.00 | 328.00 | 2,900 | 0 |
| 25-Oct-2023 | 348.00 | 350.00 | 330.00 | 334.00 | 227,500 | 0 |
| 24-Oct-2023 | 350.00 | 350.00 | 318.00 | 348.00 | 47,600 | 0 |
| 23-Oct-2023 | 368.00 | 368.00 | 350.00 | 350.00 | 37,000 | 0 |
| 20-Oct-2023 | 376.00 | 376.00 | 350.00 | 368.00 | 31,800 | 0 |
| 19-Oct-2023 | 380.00 | 390.00 | 362.00 | 376.00 | 32,100 | 0 |
| 18-Oct-2023 | 386.00 | 400.00 | 376.00 | 390.00 | 53,500 | 0 |
| 17-Oct-2023 | 368.00 | 398.00 | 360.00 | 384.00 | 106,000 | 0 |
| 16-Oct-2023 | 372.00 | 414.00 | 358.00 | 368.00 | 147,900 | 0 |
| 13-Oct-2023 | 370.00 | 378.00 | 352.00 | 366.00 | 18,400 | 0 |
| 12-Oct-2023 | 378.00 | 380.00 | 370.00 | 370.00 | 11,600 | 0 |
| 11-Oct-2023 | 374.00 | 382.00 | 364.00 | 368.00 | 50,500 | 0 |
| 10-Oct-2023 | 392.00 | 422.00 | 366.00 | 374.00 | 638,700 | 0 |
| 09-Oct-2023 | 396.00 | 396.00 | 378.00 | 392.00 | 19,900 | 0 |
| 06-Oct-2023 | 448.00 | 450.00 | 392.00 | 396.00 | 677,700 | 0 |
| 05-Oct-2023 | 400.00 | 448.00 | 354.00 | 448.00 | 3,941,700 | 0 |
| 04-Oct-2023 | 340.00 | 408.00 | 320.00 | 408.00 | 235,200 | 0 |
| 03-Oct-2023 | 324.00 | 362.00 | 320.00 | 338.00 | 296,600 | 0 |
| 02-Oct-2023 | 348.00 | 348.00 | 310.00 | 324.00 | 157,700 | 0 |
| 29-Sep-2023 | 360.00 | 366.00 | 346.00 | 348.00 | 216,200 | 0 |
| 27-Sep-2023 | 342.00 | 360.00 | 342.00 | 350.00 | 84,900 | 0 |
| 26-Sep-2023 | 352.00 | 362.00 | 350.00 | 352.00 | 15,100 | 0 |
| 25-Sep-2023 | 360.00 | 360.00 | 352.00 | 352.00 | 15,300 | 0 |
| 22-Sep-2023 | 360.00 | 364.00 | 352.00 | 356.00 | 183,400 | 0 |
| 21-Sep-2023 | 340.00 | 368.00 | 340.00 | 350.00 | 253,200 | 0 |
| 20-Sep-2023 | 338.00 | 352.00 | 334.00 | 334.00 | 40,600 | 0 |
| 19-Sep-2023 | 324.00 | 372.00 | 320.00 | 332.00 | 155,600 | 0 |
| 18-Sep-2023 | 352.00 | 352.00 | 310.00 | 320.00 | 287,900 | 0 |
| 15-Sep-2023 | 356.00 | 356.00 | 342.00 | 356.00 | 39,600 | 0 |
| 14-Sep-2023 | 350.00 | 354.00 | 346.00 | 346.00 | 33,500 | 0 |
| 13-Sep-2023 | 354.00 | 356.00 | 348.00 | 350.00 | 52,000 | 0 |
| 12-Sep-2023 | 352.00 | 356.00 | 348.00 | 350.00 | 33,100 | 0 |
| 11-Sep-2023 | 350.00 | 372.00 | 346.00 | 352.00 | 241,400 | 0 |
| 08-Sep-2023 | 360.00 | 360.00 | 346.00 | 352.00 | 10,800 | 0 |
| 07-Sep-2023 | 358.00 | 360.00 | 352.00 | 360.00 | 69,400 | 0 |
| 06-Sep-2023 | 356.00 | 358.00 | 354.00 | 358.00 | 15,400 | 0 |
| 05-Sep-2023 | 352.00 | 356.00 | 352.00 | 356.00 | 6,600 | 0 |
| 04-Sep-2023 | 354.00 | 354.00 | 350.00 | 352.00 | 43,200 | 0 |
| 01-Sep-2023 | 350.00 | 360.00 | 350.00 | 354.00 | 5,800 | 0 |
| 31-Aug-2023 | 350.00 | 360.00 | 350.00 | 360.00 | 17,100 | 0 |
| 30-Aug-2023 | 348.00 | 360.00 | 348.00 | 360.00 | 38,400 | 0 |
| 29-Aug-2023 | 350.00 | 360.00 | 350.00 | 360.00 | 10,600 | 0 |
| 28-Aug-2023 | 360.00 | 360.00 | 354.00 | 360.00 | 13,900 | 0 |
| 25-Aug-2023 | 356.00 | 366.00 | 354.00 | 360.00 | 148,000 | 0 |
| 24-Aug-2023 | 356.00 | 362.00 | 336.00 | 360.00 | 180,800 | 0 |
| 23-Aug-2023 | 408.00 | 408.00 | 356.00 | 356.00 | 844,400 | 0 |
| 22-Aug-2023 | 360.00 | 408.00 | 358.00 | 408.00 | 83,300 | 0 |
| 21-Aug-2023 | 360.00 | 360.00 | 354.00 | 360.00 | 16,300 | 0 |
| 18-Aug-2023 | 360.00 | 360.00 | 358.00 | 360.00 | 52,000 | 0 |
| 16-Aug-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 12,100 | 0 |
| 15-Aug-2023 | 362.00 | 366.00 | 358.00 | 360.00 | 22,200 | 0 |
| 14-Aug-2023 | 360.00 | 360.00 | 352.00 | 360.00 | 120,300 | 0 |
| 11-Aug-2023 | 358.00 | 360.00 | 354.00 | 360.00 | 9,800 | 0 |
| 10-Aug-2023 | 360.00 | 360.00 | 354.00 | 358.00 | 9,300 | 0 |
| 09-Aug-2023 | 352.00 | 360.00 | 352.00 | 360.00 | 53,100 | 0 |
| 08-Aug-2023 | 356.00 | 366.00 | 354.00 | 354.00 | 64,300 | 0 |
| 07-Aug-2023 | 366.00 | 366.00 | 350.00 | 356.00 | 79,600 | 0 |
| 04-Aug-2023 | 372.00 | 380.00 | 358.00 | 364.00 | 62,500 | 0 |
| 03-Aug-2023 | 380.00 | 380.00 | 374.00 | 380.00 | 13,500 | 0 |
| 02-Aug-2023 | 378.00 | 380.00 | 368.00 | 380.00 | 44,200 | 0 |
| 01-Aug-2023 | 398.00 | 400.00 | 370.00 | 378.00 | 82,400 | 0 |
| 31-Jul-2023 | 410.00 | 434.00 | 400.00 | 404.00 | 123,300 | 0 |
| 28-Jul-2023 | 404.00 | 406.00 | 402.00 | 404.00 | 59,100 | 0 |
| 27-Jul-2023 | 404.00 | 420.00 | 402.00 | 402.00 | 15,200 | 0 |
| 26-Jul-2023 | 404.00 | 406.00 | 400.00 | 402.00 | 29,600 | 0 |
| 25-Jul-2023 | 404.00 | 428.00 | 402.00 | 404.00 | 109,500 | 0 |
| 24-Jul-2023 | 400.00 | 406.00 | 400.00 | 402.00 | 104,500 | 0 |
| 21-Jul-2023 | 402.00 | 408.00 | 400.00 | 400.00 | 23,300 | 0 |
| 20-Jul-2023 | 400.00 | 404.00 | 398.00 | 400.00 | 19,500 | 0 |
| 18-Jul-2023 | 406.00 | 406.00 | 398.00 | 402.00 | 18,200 | 0 |
| 17-Jul-2023 | 404.00 | 408.00 | 402.00 | 406.00 | 55,600 | 0 |
| 14-Jul-2023 | 410.00 | 410.00 | 402.00 | 402.00 | 32,100 | 0 |
| 13-Jul-2023 | 394.00 | 404.00 | 390.00 | 400.00 | 171,600 | 0 |
| 12-Jul-2023 | 406.00 | 406.00 | 390.00 | 402.00 | 48,900 | 0 |
| 11-Jul-2023 | 406.00 | 410.00 | 398.00 | 408.00 | 15,400 | 0 |
| 10-Jul-2023 | 410.00 | 416.00 | 402.00 | 406.00 | 50,400 | 0 |
| 07-Jul-2023 | 406.00 | 406.00 | 398.00 | 398.00 | 114,300 | 0 |
| 06-Jul-2023 | 396.00 | 416.00 | 396.00 | 400.00 | 2,108,600 | 0 |
| 05-Jul-2023 | 416.00 | 418.00 | 392.00 | 394.00 | 41,100 | 0 |
| 04-Jul-2023 | 390.00 | 420.00 | 390.00 | 416.00 | 2,800 | 0 |
| 03-Jul-2023 | 412.00 | 420.00 | 390.00 | 418.00 | 20,300 | 0 |
| 27-Jun-2023 | 398.00 | 412.00 | 390.00 | 412.00 | 2,300 | 0 |
| 26-Jun-2023 | 420.00 | 420.00 | 402.00 | 420.00 | 54,000 | 0 |
| 23-Jun-2023 | 406.00 | 420.00 | 402.00 | 420.00 | 19,300 | 0 |
| 22-Jun-2023 | 430.00 | 430.00 | 386.00 | 402.00 | 131,100 | 0 |
| 21-Jun-2023 | 448.00 | 448.00 | 430.00 | 430.00 | 205,800 | 0 |
| 20-Jun-2023 | 446.00 | 448.00 | 412.00 | 448.00 | 42,600 | 0 |
| 19-Jun-2023 | 406.00 | 446.00 | 390.00 | 446.00 | 72,500 | 0 |
| 16-Jun-2023 | 400.00 | 406.00 | 386.00 | 390.00 | 2,900 | 0 |
| 15-Jun-2023 | 396.00 | 410.00 | 396.00 | 406.00 | 1,500 | 0 |
| 14-Jun-2023 | 374.00 | 404.00 | 374.00 | 396.00 | 109,200 | 0 |
| 13-Jun-2023 | 386.00 | 396.00 | 370.00 | 370.00 | 21,200 | 0 |
| 12-Jun-2023 | 380.00 | 400.00 | 378.00 | 386.00 | 147,700 | 0 |
| 09-Jun-2023 | 374.00 | 386.00 | 370.00 | 376.00 | 43,500 | 0 |
| 08-Jun-2023 | 378.00 | 398.00 | 374.00 | 374.00 | 50,100 | 0 |
| 07-Jun-2023 | 350.00 | 376.00 | 348.00 | 376.00 | 36,600 | 0 |