| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 600.00 | 610.00 | 550.00 | 560.00 | 17,721,000 | 0 |
| 31-Oct-2023 | 615.00 | 620.00 | 580.00 | 600.00 | 20,772,900 | 0 |
| 30-Oct-2023 | 635.00 | 640.00 | 605.00 | 615.00 | 11,400,500 | 0 |
| 27-Oct-2023 | 655.00 | 675.00 | 625.00 | 630.00 | 19,905,900 | 0 |
| 26-Oct-2023 | 685.00 | 685.00 | 645.00 | 650.00 | 12,671,200 | 0 |
| 25-Oct-2023 | 685.00 | 695.00 | 675.00 | 675.00 | 9,312,200 | 0 |
| 24-Oct-2023 | 670.00 | 690.00 | 660.00 | 680.00 | 8,624,400 | 0 |
| 23-Oct-2023 | 700.00 | 700.00 | 660.00 | 665.00 | 18,040,600 | 0 |
| 20-Oct-2023 | 695.00 | 705.00 | 675.00 | 695.00 | 9,866,900 | 0 |
| 19-Oct-2023 | 740.00 | 740.00 | 690.00 | 695.00 | 25,717,800 | 0 |
| 18-Oct-2023 | 730.00 | 760.00 | 725.00 | 740.00 | 44,239,000 | 0 |
| 17-Oct-2023 | 730.00 | 740.00 | 715.00 | 725.00 | 12,992,200 | 0 |
| 16-Oct-2023 | 715.00 | 740.00 | 715.00 | 725.00 | 23,626,200 | 0 |
| 13-Oct-2023 | 700.00 | 725.00 | 700.00 | 710.00 | 20,443,000 | 0 |
| 12-Oct-2023 | 745.00 | 745.00 | 695.00 | 695.00 | 40,540,900 | 0 |
| 11-Oct-2023 | 770.00 | 770.00 | 740.00 | 755.00 | 43,608,000 | 0 |
| 10-Oct-2023 | 745.00 | 755.00 | 725.00 | 755.00 | 23,683,900 | 0 |
| 09-Oct-2023 | 700.00 | 750.00 | 695.00 | 745.00 | 63,234,600 | 0 |
| 06-Oct-2023 | 645.00 | 685.00 | 645.00 | 670.00 | 25,674,000 | 0 |
| 05-Oct-2023 | 685.00 | 700.00 | 635.00 | 645.00 | 42,855,900 | 0 |
| 04-Oct-2023 | 725.00 | 745.00 | 680.00 | 685.00 | 59,328,500 | 0 |
| 03-Oct-2023 | 760.00 | 760.00 | 725.00 | 725.00 | 32,912,000 | 0 |
| 02-Oct-2023 | 800.00 | 820.00 | 765.00 | 770.00 | 36,180,800 | 0 |
| 29-Sep-2023 | 780.00 | 795.00 | 770.00 | 795.00 | 44,894,200 | 0 |
| 27-Sep-2023 | 740.00 | 775.00 | 730.00 | 760.00 | 28,648,800 | 0 |
| 26-Sep-2023 | 785.00 | 800.00 | 705.00 | 740.00 | 45,162,700 | 0 |
| 25-Sep-2023 | 760.00 | 810.00 | 760.00 | 770.00 | 40,700,800 | 0 |
| 22-Sep-2023 | 770.00 | 790.00 | 755.00 | 755.00 | 24,295,100 | 0 |
| 21-Sep-2023 | 815.00 | 815.00 | 765.00 | 770.00 | 57,263,900 | 0 |
| 20-Sep-2023 | 815.00 | 830.00 | 790.00 | 815.00 | 61,301,200 | 0 |
| 19-Sep-2023 | 765.00 | 815.00 | 755.00 | 810.00 | 59,233,300 | 0 |
| 18-Sep-2023 | 785.00 | 790.00 | 735.00 | 755.00 | 59,477,600 | 0 |
| 15-Sep-2023 | 745.00 | 790.00 | 745.00 | 785.00 | 92,837,500 | 0 |
| 14-Sep-2023 | 750.00 | 755.00 | 730.00 | 735.00 | 48,842,000 | 0 |
| 13-Sep-2023 | 700.00 | 760.00 | 695.00 | 745.00 | 145,723,500 | 0 |
| 12-Sep-2023 | 680.00 | 710.00 | 670.00 | 700.00 | 94,671,900 | 0 |
| 11-Sep-2023 | 645.00 | 680.00 | 645.00 | 670.00 | 56,434,200 | 0 |
| 08-Sep-2023 | 650.00 | 655.00 | 630.00 | 640.00 | 15,698,900 | 0 |
| 07-Sep-2023 | 675.00 | 675.00 | 645.00 | 645.00 | 27,340,700 | 0 |
| 06-Sep-2023 | 650.00 | 670.00 | 635.00 | 670.00 | 34,817,500 | 0 |
| 05-Sep-2023 | 660.00 | 660.00 | 635.00 | 645.00 | 15,366,000 | 0 |
| 04-Sep-2023 | 620.00 | 655.00 | 620.00 | 655.00 | 42,657,600 | 0 |
| 01-Sep-2023 | 605.00 | 620.00 | 600.00 | 620.00 | 22,427,000 | 0 |
| 31-Aug-2023 | 600.00 | 620.00 | 600.00 | 605.00 | 22,643,300 | 0 |
| 30-Aug-2023 | 645.00 | 645.00 | 595.00 | 600.00 | 51,742,400 | 0 |
| 29-Aug-2023 | 630.00 | 655.00 | 625.00 | 640.00 | 29,431,600 | 0 |
| 28-Aug-2023 | 640.00 | 650.00 | 610.00 | 625.00 | 17,329,000 | 0 |
| 25-Aug-2023 | 640.00 | 665.00 | 625.00 | 635.00 | 21,038,600 | 0 |
| 24-Aug-2023 | 645.00 | 645.00 | 630.00 | 635.00 | 9,169,700 | 0 |
| 23-Aug-2023 | 660.00 | 660.00 | 640.00 | 645.00 | 12,864,300 | 0 |
| 22-Aug-2023 | 670.00 | 680.00 | 650.00 | 655.00 | 25,727,600 | 0 |
| 21-Aug-2023 | 635.00 | 670.00 | 635.00 | 670.00 | 33,574,400 | 0 |
| 18-Aug-2023 | 645.00 | 650.00 | 630.00 | 630.00 | 9,477,000 | 0 |
| 16-Aug-2023 | 655.00 | 660.00 | 635.00 | 640.00 | 12,629,600 | 0 |
| 15-Aug-2023 | 665.00 | 670.00 | 650.00 | 655.00 | 22,199,100 | 0 |
| 14-Aug-2023 | 640.00 | 665.00 | 640.00 | 660.00 | 53,452,300 | 0 |
| 11-Aug-2023 | 605.00 | 640.00 | 600.00 | 635.00 | 48,674,500 | 0 |
| 10-Aug-2023 | 575.00 | 620.00 | 565.00 | 605.00 | 58,983,800 | 0 |
| 09-Aug-2023 | 600.00 | 600.00 | 560.00 | 560.00 | 37,573,900 | 0 |
| 08-Aug-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 13,439,500 | 0 |
| 07-Aug-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 13,766,900 | 0 |
| 04-Aug-2023 | 630.00 | 630.00 | 590.00 | 600.00 | 45,813,500 | 0 |
| 03-Aug-2023 | 630.00 | 640.00 | 620.00 | 630.00 | 24,270,200 | 0 |
| 02-Aug-2023 | 600.00 | 630.00 | 600.00 | 630.00 | 47,246,400 | 0 |
| 01-Aug-2023 | 590.00 | 610.00 | 570.00 | 600.00 | 40,823,600 | 0 |
| 31-Jul-2023 | 645.00 | 645.00 | 585.00 | 590.00 | 95,909,700 | 0 |
| 28-Jul-2023 | 655.00 | 660.00 | 635.00 | 655.00 | 27,887,200 | 0 |
| 27-Jul-2023 | 660.00 | 670.00 | 640.00 | 650.00 | 50,496,900 | 0 |
| 26-Jul-2023 | 675.00 | 675.00 | 640.00 | 645.00 | 44,048,400 | 0 |
| 25-Jul-2023 | 680.00 | 690.00 | 660.00 | 665.00 | 31,807,500 | 0 |
| 24-Jul-2023 | 645.00 | 675.00 | 630.00 | 670.00 | 46,540,200 | 0 |
| 21-Jul-2023 | 680.00 | 685.00 | 630.00 | 640.00 | 52,154,800 | 0 |
| 20-Jul-2023 | 705.00 | 710.00 | 670.00 | 680.00 | 45,185,400 | 0 |
| 18-Jul-2023 | 710.00 | 730.00 | 690.00 | 700.00 | 68,180,000 | 0 |
| 17-Jul-2023 | 680.00 | 715.00 | 680.00 | 705.00 | 48,312,000 | 0 |
| 14-Jul-2023 | 685.00 | 715.00 | 675.00 | 680.00 | 65,205,500 | 0 |
| 13-Jul-2023 | 670.00 | 690.00 | 650.00 | 680.00 | 47,705,000 | 0 |
| 12-Jul-2023 | 695.00 | 695.00 | 655.00 | 670.00 | 49,340,600 | 0 |
| 11-Jul-2023 | 670.00 | 705.00 | 665.00 | 690.00 | 52,101,400 | 0 |
| 10-Jul-2023 | 670.00 | 700.00 | 660.00 | 670.00 | 39,387,800 | 0 |
| 07-Jul-2023 | 655.00 | 690.00 | 645.00 | 670.00 | 62,572,200 | 0 |
| 06-Jul-2023 | 640.00 | 670.00 | 615.00 | 655.00 | 86,788,000 | 0 |
| 05-Jul-2023 | 585.00 | 635.00 | 585.00 | 630.00 | 95,526,800 | 0 |
| 04-Jul-2023 | 580.00 | 590.00 | 565.00 | 580.00 | 13,941,000 | 0 |
| 03-Jul-2023 | 590.00 | 590.00 | 570.00 | 580.00 | 17,119,600 | 0 |
| 27-Jun-2023 | 550.00 | 590.00 | 550.00 | 580.00 | 29,855,400 | 0 |
| 26-Jun-2023 | 560.00 | 585.00 | 550.00 | 550.00 | 47,000,100 | 0 |
| 23-Jun-2023 | 585.00 | 595.00 | 550.00 | 560.00 | 41,379,500 | 0 |
| 22-Jun-2023 | 605.00 | 605.00 | 585.00 | 585.00 | 13,222,500 | 0 |
| 21-Jun-2023 | 585.00 | 605.00 | 580.00 | 595.00 | 27,069,100 | 0 |
| 20-Jun-2023 | 640.00 | 645.00 | 565.00 | 580.00 | 58,069,400 | 0 |
| 19-Jun-2023 | 645.00 | 650.00 | 630.00 | 640.00 | 16,211,900 | 0 |
| 16-Jun-2023 | 635.00 | 655.00 | 630.00 | 645.00 | 43,896,300 | 0 |
| 15-Jun-2023 | 625.00 | 645.00 | 600.00 | 625.00 | 52,297,200 | 0 |
| 14-Jun-2023 | 580.00 | 630.00 | 580.00 | 620.00 | 90,387,400 | 0 |
| 13-Jun-2023 | 585.00 | 585.00 | 565.00 | 575.00 | 13,093,600 | 0 |
| 12-Jun-2023 | 600.00 | 605.00 | 570.00 | 585.00 | 19,613,000 | 0 |
| 09-Jun-2023 | 595.00 | 615.00 | 585.00 | 595.00 | 32,522,200 | 0 |
| 08-Jun-2023 | 590.00 | 610.00 | 580.00 | 595.00 | 49,340,100 | 0 |
| 07-Jun-2023 | 575.00 | 595.00 | 545.00 | 580.00 | 47,003,200 | 0 |