| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Nov-2023 | 525.00 | 595.00 | 500.00 | 515.00 | 50,700 | 0 |
| 02-Nov-2023 | 515.00 | 540.00 | 486.00 | 500.00 | 95,400 | 0 |
| 01-Nov-2023 | 550.00 | 550.00 | 515.00 | 515.00 | 28,200 | 0 |
| 31-Oct-2023 | 498.00 | 545.00 | 498.00 | 540.00 | 22,900 | 0 |
| 30-Oct-2023 | 545.00 | 545.00 | 500.00 | 540.00 | 36,900 | 0 |
| 27-Oct-2023 | 535.00 | 550.00 | 525.00 | 530.00 | 22,900 | 0 |
| 26-Oct-2023 | 540.00 | 545.00 | 525.00 | 540.00 | 1,200 | 0 |
| 25-Oct-2023 | 565.00 | 565.00 | 520.00 | 545.00 | 29,100 | 0 |
| 24-Oct-2023 | 560.00 | 565.00 | 535.00 | 565.00 | 23,500 | 0 |
| 23-Oct-2023 | 590.00 | 590.00 | 560.00 | 560.00 | 6,200 | 0 |
| 20-Oct-2023 | 570.00 | 595.00 | 535.00 | 585.00 | 12,200 | 0 |
| 19-Oct-2023 | 595.00 | 595.00 | 560.00 | 565.00 | 21,500 | 0 |
| 18-Oct-2023 | 595.00 | 595.00 | 575.00 | 585.00 | 10,400 | 0 |
| 17-Oct-2023 | 595.00 | 615.00 | 575.00 | 590.00 | 59,900 | 0 |
| 16-Oct-2023 | 585.00 | 595.00 | 540.00 | 575.00 | 40,400 | 0 |
| 13-Oct-2023 | 605.00 | 610.00 | 585.00 | 600.00 | 23,100 | 0 |
| 12-Oct-2023 | 600.00 | 610.00 | 560.00 | 595.00 | 56,400 | 0 |
| 11-Oct-2023 | 560.00 | 615.00 | 560.00 | 585.00 | 72,100 | 0 |
| 10-Oct-2023 | 600.00 | 620.00 | 550.00 | 585.00 | 36,200 | 0 |
| 09-Oct-2023 | 585.00 | 635.00 | 530.00 | 575.00 | 77,600 | 0 |
| 06-Oct-2023 | 615.00 | 665.00 | 500.00 | 585.00 | 100,400 | 0 |
| 05-Oct-2023 | 600.00 | 665.00 | 600.00 | 615.00 | 26,200 | 0 |
| 04-Oct-2023 | 630.00 | 630.00 | 590.00 | 595.00 | 21,900 | 0 |
| 03-Oct-2023 | 645.00 | 645.00 | 600.00 | 630.00 | 101,600 | 0 |
| 02-Oct-2023 | 635.00 | 660.00 | 600.00 | 640.00 | 41,500 | 0 |
| 29-Sep-2023 | 660.00 | 660.00 | 595.00 | 645.00 | 35,100 | 0 |
| 27-Sep-2023 | 610.00 | 665.00 | 610.00 | 655.00 | 17,700 | 0 |
| 26-Sep-2023 | 670.00 | 680.00 | 650.00 | 650.00 | 42,300 | 0 |
| 25-Sep-2023 | 625.00 | 700.00 | 605.00 | 665.00 | 230,300 | 0 |
| 22-Sep-2023 | 680.00 | 690.00 | 585.00 | 635.00 | 248,800 | 0 |
| 21-Sep-2023 | 620.00 | 735.00 | 600.00 | 680.00 | 1,856,900 | 0 |
| 20-Sep-2023 | 476.00 | 590.00 | 472.00 | 590.00 | 179,300 | 0 |
| 19-Sep-2023 | 580.00 | 590.00 | 436.00 | 472.00 | 93,500 | 0 |
| 18-Sep-2023 | 655.00 | 655.00 | 580.00 | 580.00 | 162,000 | 0 |
| 15-Sep-2023 | 680.00 | 680.00 | 640.00 | 655.00 | 33,500 | 0 |
| 14-Sep-2023 | 670.00 | 685.00 | 665.00 | 680.00 | 37,000 | 0 |
| 13-Sep-2023 | 670.00 | 680.00 | 665.00 | 670.00 | 28,100 | 0 |
| 12-Sep-2023 | 685.00 | 690.00 | 660.00 | 670.00 | 29,300 | 0 |
| 11-Sep-2023 | 665.00 | 700.00 | 665.00 | 700.00 | 46,700 | 0 |
| 08-Sep-2023 | 640.00 | 740.00 | 625.00 | 670.00 | 253,900 | 0 |
| 07-Sep-2023 | 670.00 | 675.00 | 655.00 | 655.00 | 20,600 | 0 |
| 06-Sep-2023 | 705.00 | 705.00 | 650.00 | 670.00 | 60,000 | 0 |
| 05-Sep-2023 | 690.00 | 710.00 | 690.00 | 705.00 | 75,300 | 0 |
| 04-Sep-2023 | 690.00 | 710.00 | 685.00 | 690.00 | 81,600 | 0 |
| 01-Sep-2023 | 650.00 | 685.00 | 575.00 | 685.00 | 124,500 | 0 |
| 31-Aug-2023 | 690.00 | 695.00 | 655.00 | 655.00 | 72,400 | 0 |
| 30-Aug-2023 | 675.00 | 695.00 | 665.00 | 690.00 | 73,100 | 0 |
| 29-Aug-2023 | 725.00 | 725.00 | 675.00 | 675.00 | 175,700 | 0 |
| 28-Aug-2023 | 760.00 | 760.00 | 700.00 | 730.00 | 224,900 | 0 |
| 25-Aug-2023 | 820.00 | 820.00 | 735.00 | 760.00 | 301,300 | 0 |
| 24-Aug-2023 | 695.00 | 830.00 | 685.00 | 815.00 | 1,768,700 | 0 |
| 23-Aug-2023 | 740.00 | 750.00 | 650.00 | 695.00 | 166,800 | 0 |
| 22-Aug-2023 | 710.00 | 730.00 | 675.00 | 725.00 | 231,600 | 0 |
| 21-Aug-2023 | 675.00 | 720.00 | 650.00 | 700.00 | 553,100 | 0 |
| 18-Aug-2023 | 670.00 | 855.00 | 635.00 | 670.00 | 1,541,900 | 0 |
| 16-Aug-2023 | 720.00 | 720.00 | 630.00 | 685.00 | 139,000 | 0 |
| 15-Aug-2023 | 755.00 | 755.00 | 720.00 | 720.00 | 35,600 | 0 |
| 14-Aug-2023 | 790.00 | 790.00 | 720.00 | 755.00 | 80,200 | 0 |
| 11-Aug-2023 | 825.00 | 835.00 | 720.00 | 790.00 | 91,000 | 0 |
| 10-Aug-2023 | 845.00 | 910.00 | 825.00 | 825.00 | 56,600 | 0 |
| 09-Aug-2023 | 825.00 | 850.00 | 825.00 | 830.00 | 42,100 | 0 |
| 08-Aug-2023 | 860.00 | 865.00 | 825.00 | 840.00 | 136,300 | 0 |
| 07-Aug-2023 | 865.00 | 900.00 | 830.00 | 865.00 | 141,700 | 0 |
| 04-Aug-2023 | 955.00 | 960.00 | 865.00 | 865.00 | 985,400 | 0 |
| 03-Aug-2023 | 880.00 | 955.00 | 825.00 | 950.00 | 1,371,900 | 0 |
| 02-Aug-2023 | 830.00 | 925.00 | 800.00 | 880.00 | 409,400 | 0 |
| 01-Aug-2023 | 870.00 | 900.00 | 830.00 | 835.00 | 103,700 | 0 |
| 31-Jul-2023 | 930.00 | 950.00 | 855.00 | 870.00 | 347,000 | 0 |
| 28-Jul-2023 | 880.00 | 965.00 | 850.00 | 935.00 | 487,400 | 0 |
| 27-Jul-2023 | 950.00 | 970.00 | 900.00 | 910.00 | 437,000 | 0 |
| 26-Jul-2023 | 975.00 | 980.00 | 950.00 | 950.00 | 589,800 | 0 |
| 25-Jul-2023 | 995.00 | 1,015.00 | 970.00 | 980.00 | 1,831,900 | 0 |
| 24-Jul-2023 | 940.00 | 1,005.00 | 905.00 | 985.00 | 4,282,300 | 0 |
| 21-Jul-2023 | 820.00 | 965.00 | 820.00 | 925.00 | 3,465,600 | 0 |
| 20-Jul-2023 | 845.00 | 900.00 | 820.00 | 830.00 | 643,400 | 0 |
| 18-Jul-2023 | 930.00 | 945.00 | 795.00 | 850.00 | 3,252,500 | 0 |
| 17-Jul-2023 | 765.00 | 940.00 | 760.00 | 935.00 | 3,802,400 | 0 |
| 14-Jul-2023 | 695.00 | 795.00 | 680.00 | 765.00 | 1,634,300 | 0 |
| 13-Jul-2023 | 650.00 | 695.00 | 645.00 | 695.00 | 749,000 | 0 |
| 12-Jul-2023 | 630.00 | 680.00 | 550.00 | 650.00 | 1,293,600 | 0 |
| 11-Jul-2023 | 590.00 | 670.00 | 590.00 | 630.00 | 1,478,100 | 0 |
| 10-Jul-2023 | 565.00 | 605.00 | 520.00 | 590.00 | 1,641,300 | 0 |
| 07-Jul-2023 | 454.00 | 565.00 | 440.00 | 565.00 | 2,483,400 | 0 |
| 06-Jul-2023 | 372.00 | 466.00 | 330.00 | 454.00 | 2,110,300 | 0 |
| 05-Jul-2023 | 380.00 | 396.00 | 372.00 | 374.00 | 153,500 | 0 |
| 04-Jul-2023 | 440.00 | 446.00 | 380.00 | 380.00 | 319,100 | 0 |
| 03-Jul-2023 | 358.00 | 446.00 | 352.00 | 446.00 | 124,100 | 0 |
| 27-Jun-2023 | 350.00 | 360.00 | 350.00 | 358.00 | 25,800 | 0 |
| 26-Jun-2023 | 350.00 | 364.00 | 350.00 | 360.00 | 28,900 | 0 |
| 23-Jun-2023 | 364.00 | 364.00 | 350.00 | 358.00 | 18,000 | 0 |
| 22-Jun-2023 | 360.00 | 360.00 | 360.00 | 360.00 | 2,900 | 0 |
| 21-Jun-2023 | 362.00 | 376.00 | 356.00 | 356.00 | 11,400 | 0 |
| 20-Jun-2023 | 360.00 | 362.00 | 358.00 | 358.00 | 19,700 | 0 |
| 19-Jun-2023 | 368.00 | 368.00 | 358.00 | 362.00 | 10,000 | 0 |
| 16-Jun-2023 | 360.00 | 360.00 | 350.00 | 360.00 | 45,300 | 0 |
| 15-Jun-2023 | 364.00 | 364.00 | 360.00 | 362.00 | 31,200 | 0 |
| 14-Jun-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 9,300 | 0 |
| 13-Jun-2023 | 354.00 | 366.00 | 354.00 | 366.00 | 32,300 | 0 |
| 12-Jun-2023 | 360.00 | 364.00 | 358.00 | 360.00 | 33,400 | 0 |
| 09-Jun-2023 | 362.00 | 378.00 | 358.00 | 360.00 | 56,200 | 0 |