| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 500.00 | 510.00 | 486.00 | 494.00 | 24,987,800 | 0 |
| 31-Oct-2023 | 505.00 | 510.00 | 494.00 | 500.00 | 15,014,900 | 0 |
| 30-Oct-2023 | 540.00 | 550.00 | 492.00 | 505.00 | 56,534,800 | 0 |
| 27-Oct-2023 | 545.00 | 555.00 | 535.00 | 540.00 | 10,389,800 | 0 |
| 26-Oct-2023 | 545.00 | 560.00 | 540.00 | 540.00 | 13,478,500 | 0 |
| 25-Oct-2023 | 550.00 | 565.00 | 540.00 | 550.00 | 21,419,300 | 0 |
| 24-Oct-2023 | 560.00 | 570.00 | 550.00 | 550.00 | 21,051,900 | 0 |
| 23-Oct-2023 | 575.00 | 580.00 | 555.00 | 560.00 | 16,295,600 | 0 |
| 20-Oct-2023 | 580.00 | 580.00 | 555.00 | 575.00 | 18,252,200 | 0 |
| 19-Oct-2023 | 595.00 | 600.00 | 580.00 | 580.00 | 21,968,400 | 0 |
| 18-Oct-2023 | 605.00 | 610.00 | 580.00 | 600.00 | 42,731,700 | 0 |
| 17-Oct-2023 | 615.00 | 625.00 | 600.00 | 605.00 | 16,094,600 | 0 |
| 16-Oct-2023 | 615.00 | 620.00 | 575.00 | 610.00 | 52,524,300 | 0 |
| 13-Oct-2023 | 645.00 | 650.00 | 615.00 | 615.00 | 27,585,800 | 0 |
| 12-Oct-2023 | 610.00 | 645.00 | 605.00 | 645.00 | 56,077,700 | 0 |
| 11-Oct-2023 | 640.00 | 650.00 | 610.00 | 610.00 | 90,582,700 | 0 |
| 10-Oct-2023 | 635.00 | 670.00 | 625.00 | 640.00 | 65,203,900 | 0 |
| 09-Oct-2023 | 650.00 | 655.00 | 625.00 | 635.00 | 42,637,400 | 0 |
| 06-Oct-2023 | 590.00 | 645.00 | 580.00 | 645.00 | 81,660,900 | 0 |
| 05-Oct-2023 | 590.00 | 600.00 | 580.00 | 580.00 | 27,524,800 | 0 |
| 04-Oct-2023 | 590.00 | 595.00 | 560.00 | 585.00 | 50,374,100 | 0 |
| 03-Oct-2023 | 605.00 | 610.00 | 590.00 | 595.00 | 17,398,000 | 0 |
| 02-Oct-2023 | 595.00 | 605.00 | 585.00 | 605.00 | 27,424,700 | 0 |
| 29-Sep-2023 | 580.00 | 600.00 | 570.00 | 585.00 | 28,113,000 | 0 |
| 27-Sep-2023 | 575.00 | 590.00 | 565.00 | 580.00 | 47,570,300 | 0 |
| 26-Sep-2023 | 545.00 | 585.00 | 540.00 | 575.00 | 96,123,500 | 0 |
| 25-Sep-2023 | 550.00 | 555.00 | 540.00 | 545.00 | 23,945,500 | 0 |
| 22-Sep-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 21,427,800 | 0 |
| 21-Sep-2023 | 565.00 | 565.00 | 545.00 | 545.00 | 15,882,700 | 0 |
| 20-Sep-2023 | 540.00 | 565.00 | 540.00 | 560.00 | 44,498,400 | 0 |
| 19-Sep-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 18,765,500 | 0 |
| 18-Sep-2023 | 550.00 | 550.00 | 530.00 | 535.00 | 29,925,200 | 0 |
| 15-Sep-2023 | 580.00 | 580.00 | 545.00 | 545.00 | 98,200,600 | 0 |
| 14-Sep-2023 | 575.00 | 585.00 | 570.00 | 575.00 | 25,536,800 | 0 |
| 13-Sep-2023 | 590.00 | 590.00 | 570.00 | 570.00 | 49,161,900 | 0 |
| 12-Sep-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 47,317,800 | 0 |
| 11-Sep-2023 | 580.00 | 610.00 | 580.00 | 600.00 | 58,312,600 | 0 |
| 08-Sep-2023 | 590.00 | 595.00 | 575.00 | 575.00 | 18,471,100 | 0 |
| 07-Sep-2023 | 575.00 | 610.00 | 570.00 | 585.00 | 35,553,800 | 0 |
| 06-Sep-2023 | 600.00 | 600.00 | 575.00 | 575.00 | 27,950,800 | 0 |
| 05-Sep-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 7,296,000 | 0 |
| 04-Sep-2023 | 590.00 | 610.00 | 590.00 | 600.00 | 24,867,200 | 0 |
| 01-Sep-2023 | 575.00 | 610.00 | 570.00 | 590.00 | 45,003,100 | 0 |
| 31-Aug-2023 | 580.00 | 585.00 | 570.00 | 570.00 | 16,223,800 | 0 |
| 30-Aug-2023 | 585.00 | 595.00 | 580.00 | 580.00 | 13,961,500 | 0 |
| 29-Aug-2023 | 595.00 | 600.00 | 580.00 | 585.00 | 24,737,200 | 0 |
| 28-Aug-2023 | 590.00 | 605.00 | 590.00 | 595.00 | 14,732,800 | 0 |
| 25-Aug-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 12,824,000 | 0 |
| 24-Aug-2023 | 610.00 | 615.00 | 590.00 | 590.00 | 31,271,000 | 0 |
| 23-Aug-2023 | 610.00 | 620.00 | 605.00 | 610.00 | 18,494,700 | 0 |
| 22-Aug-2023 | 615.00 | 615.00 | 610.00 | 610.00 | 7,057,900 | 0 |
| 21-Aug-2023 | 615.00 | 615.00 | 610.00 | 615.00 | 8,817,200 | 0 |
| 18-Aug-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 10,380,700 | 0 |
| 16-Aug-2023 | 615.00 | 620.00 | 610.00 | 615.00 | 13,417,600 | 0 |
| 15-Aug-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 10,974,900 | 0 |
| 14-Aug-2023 | 635.00 | 635.00 | 610.00 | 620.00 | 19,558,100 | 0 |
| 11-Aug-2023 | 635.00 | 655.00 | 630.00 | 630.00 | 25,660,500 | 0 |
| 10-Aug-2023 | 625.00 | 635.00 | 620.00 | 635.00 | 17,159,100 | 0 |
| 09-Aug-2023 | 615.00 | 625.00 | 615.00 | 625.00 | 13,326,900 | 0 |
| 08-Aug-2023 | 625.00 | 635.00 | 620.00 | 620.00 | 7,678,900 | 0 |
| 07-Aug-2023 | 620.00 | 630.00 | 615.00 | 625.00 | 9,565,300 | 0 |
| 04-Aug-2023 | 635.00 | 640.00 | 610.00 | 615.00 | 17,529,400 | 0 |
| 03-Aug-2023 | 625.00 | 645.00 | 605.00 | 635.00 | 15,174,200 | 0 |
| 02-Aug-2023 | 625.00 | 650.00 | 620.00 | 625.00 | 37,926,100 | 0 |
| 01-Aug-2023 | 635.00 | 640.00 | 620.00 | 625.00 | 33,540,900 | 0 |
| 31-Jul-2023 | 665.00 | 675.00 | 650.00 | 650.00 | 24,775,400 | 0 |
| 28-Jul-2023 | 710.00 | 715.00 | 660.00 | 665.00 | 56,581,000 | 0 |
| 27-Jul-2023 | 715.00 | 725.00 | 710.00 | 710.00 | 10,567,800 | 0 |
| 26-Jul-2023 | 725.00 | 730.00 | 710.00 | 715.00 | 15,646,200 | 0 |
| 25-Jul-2023 | 715.00 | 730.00 | 710.00 | 710.00 | 19,749,400 | 0 |
| 24-Jul-2023 | 725.00 | 735.00 | 705.00 | 710.00 | 29,087,700 | 0 |
| 21-Jul-2023 | 745.00 | 745.00 | 705.00 | 725.00 | 47,943,400 | 0 |
| 20-Jul-2023 | 765.00 | 785.00 | 745.00 | 745.00 | 34,684,000 | 0 |
| 18-Jul-2023 | 780.00 | 785.00 | 755.00 | 760.00 | 24,322,700 | 0 |
| 17-Jul-2023 | 775.00 | 805.00 | 775.00 | 780.00 | 66,685,400 | 0 |
| 14-Jul-2023 | 760.00 | 780.00 | 740.00 | 770.00 | 45,094,900 | 0 |
| 13-Jul-2023 | 755.00 | 785.00 | 750.00 | 755.00 | 62,263,700 | 0 |
| 12-Jul-2023 | 770.00 | 770.00 | 740.00 | 745.00 | 30,005,700 | 0 |
| 11-Jul-2023 | 720.00 | 770.00 | 720.00 | 760.00 | 55,979,700 | 0 |
| 10-Jul-2023 | 735.00 | 745.00 | 720.00 | 720.00 | 14,920,200 | 0 |
| 07-Jul-2023 | 740.00 | 750.00 | 730.00 | 735.00 | 17,475,800 | 0 |
| 06-Jul-2023 | 755.00 | 755.00 | 730.00 | 745.00 | 21,466,100 | 0 |
| 05-Jul-2023 | 745.00 | 765.00 | 745.00 | 750.00 | 24,257,200 | 0 |
| 04-Jul-2023 | 730.00 | 760.00 | 720.00 | 745.00 | 50,356,800 | 0 |
| 03-Jul-2023 | 710.00 | 735.00 | 710.00 | 725.00 | 20,809,600 | 0 |
| 27-Jun-2023 | 705.00 | 715.00 | 695.00 | 710.00 | 17,149,400 | 0 |
| 26-Jun-2023 | 720.00 | 730.00 | 690.00 | 705.00 | 30,256,600 | 0 |
| 23-Jun-2023 | 725.00 | 740.00 | 710.00 | 715.00 | 19,135,400 | 0 |
| 22-Jun-2023 | 765.00 | 770.00 | 725.00 | 725.00 | 52,062,100 | 0 |
| 21-Jun-2023 | 725.00 | 775.00 | 715.00 | 765.00 | 46,546,000 | 0 |
| 20-Jun-2023 | 755.00 | 760.00 | 720.00 | 730.00 | 27,879,800 | 0 |
| 19-Jun-2023 | 775.00 | 790.00 | 740.00 | 750.00 | 48,483,800 | 0 |
| 16-Jun-2023 | 685.00 | 770.00 | 680.00 | 770.00 | 100,790,200 | 0 |
| 15-Jun-2023 | 690.00 | 705.00 | 675.00 | 685.00 | 18,841,000 | 0 |
| 14-Jun-2023 | 700.00 | 725.00 | 680.00 | 690.00 | 50,798,700 | 0 |
| 13-Jun-2023 | 660.00 | 710.00 | 655.00 | 690.00 | 79,020,600 | 0 |
| 12-Jun-2023 | 630.00 | 655.00 | 620.00 | 650.00 | 34,057,200 | 0 |
| 09-Jun-2023 | 615.00 | 640.00 | 610.00 | 625.00 | 44,145,300 | 0 |
| 08-Jun-2023 | 620.00 | 625.00 | 610.00 | 615.00 | 20,758,600 | 0 |
| 07-Jun-2023 | 615.00 | 625.00 | 600.00 | 620.00 | 22,797,900 | 0 |