| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 895.00 | 960.00 | 885.00 | 950.00 | 113,375,300 | 0 |
| 01-Nov-2023 | 935.00 | 935.00 | 875.00 | 895.00 | 53,458,700 | 0 |
| 31-Oct-2023 | 920.00 | 930.00 | 895.00 | 910.00 | 77,198,800 | 0 |
| 30-Oct-2023 | 865.00 | 925.00 | 850.00 | 920.00 | 178,848,600 | 0 |
| 27-Oct-2023 | 870.00 | 880.00 | 860.00 | 865.00 | 17,289,600 | 0 |
| 26-Oct-2023 | 870.00 | 880.00 | 850.00 | 865.00 | 13,120,500 | 0 |
| 25-Oct-2023 | 870.00 | 880.00 | 855.00 | 865.00 | 28,797,000 | 0 |
| 24-Oct-2023 | 855.00 | 870.00 | 850.00 | 855.00 | 7,801,400 | 0 |
| 23-Oct-2023 | 870.00 | 875.00 | 845.00 | 855.00 | 17,662,900 | 0 |
| 20-Oct-2023 | 845.00 | 870.00 | 835.00 | 870.00 | 18,079,300 | 0 |
| 19-Oct-2023 | 855.00 | 855.00 | 840.00 | 845.00 | 20,205,700 | 0 |
| 18-Oct-2023 | 865.00 | 880.00 | 845.00 | 845.00 | 25,307,800 | 0 |
| 17-Oct-2023 | 855.00 | 885.00 | 850.00 | 870.00 | 28,893,800 | 0 |
| 16-Oct-2023 | 855.00 | 865.00 | 850.00 | 850.00 | 7,365,000 | 0 |
| 13-Oct-2023 | 850.00 | 860.00 | 845.00 | 855.00 | 7,949,700 | 0 |
| 12-Oct-2023 | 845.00 | 860.00 | 845.00 | 850.00 | 5,119,800 | 0 |
| 11-Oct-2023 | 875.00 | 875.00 | 845.00 | 845.00 | 13,282,100 | 0 |
| 10-Oct-2023 | 850.00 | 855.00 | 845.00 | 850.00 | 8,305,500 | 0 |
| 09-Oct-2023 | 860.00 | 865.00 | 850.00 | 850.00 | 16,813,900 | 0 |
| 06-Oct-2023 | 860.00 | 865.00 | 850.00 | 860.00 | 10,311,500 | 0 |
| 05-Oct-2023 | 860.00 | 860.00 | 845.00 | 855.00 | 12,255,300 | 0 |
| 04-Oct-2023 | 865.00 | 865.00 | 850.00 | 850.00 | 17,526,300 | 0 |
| 03-Oct-2023 | 865.00 | 870.00 | 855.00 | 860.00 | 12,647,000 | 0 |
| 02-Oct-2023 | 865.00 | 875.00 | 860.00 | 860.00 | 10,395,000 | 0 |
| 29-Sep-2023 | 865.00 | 875.00 | 860.00 | 865.00 | 11,835,700 | 0 |
| 27-Sep-2023 | 885.00 | 885.00 | 860.00 | 865.00 | 5,991,300 | 0 |
| 26-Sep-2023 | 880.00 | 885.00 | 865.00 | 870.00 | 8,237,900 | 0 |
| 25-Sep-2023 | 880.00 | 885.00 | 870.00 | 880.00 | 5,552,200 | 0 |
| 22-Sep-2023 | 875.00 | 880.00 | 870.00 | 880.00 | 4,207,000 | 0 |
| 21-Sep-2023 | 875.00 | 890.00 | 870.00 | 875.00 | 12,925,400 | 0 |
| 20-Sep-2023 | 885.00 | 885.00 | 860.00 | 875.00 | 6,928,200 | 0 |
| 19-Sep-2023 | 865.00 | 870.00 | 855.00 | 860.00 | 11,404,100 | 0 |
| 18-Sep-2023 | 865.00 | 870.00 | 860.00 | 865.00 | 5,578,500 | 0 |
| 15-Sep-2023 | 870.00 | 870.00 | 860.00 | 865.00 | 4,489,900 | 0 |
| 14-Sep-2023 | 860.00 | 875.00 | 855.00 | 865.00 | 13,686,900 | 0 |
| 13-Sep-2023 | 880.00 | 880.00 | 855.00 | 855.00 | 8,671,500 | 0 |
| 12-Sep-2023 | 865.00 | 875.00 | 855.00 | 855.00 | 16,525,600 | 0 |
| 11-Sep-2023 | 860.00 | 875.00 | 855.00 | 865.00 | 7,545,700 | 0 |
| 08-Sep-2023 | 875.00 | 875.00 | 855.00 | 860.00 | 16,094,000 | 0 |
| 07-Sep-2023 | 870.00 | 870.00 | 860.00 | 865.00 | 12,846,700 | 0 |
| 06-Sep-2023 | 900.00 | 900.00 | 865.00 | 865.00 | 13,904,500 | 0 |
| 05-Sep-2023 | 870.00 | 880.00 | 865.00 | 875.00 | 7,778,900 | 0 |
| 04-Sep-2023 | 875.00 | 880.00 | 865.00 | 870.00 | 10,648,000 | 0 |
| 01-Sep-2023 | 880.00 | 880.00 | 870.00 | 875.00 | 9,353,300 | 0 |
| 31-Aug-2023 | 880.00 | 885.00 | 870.00 | 880.00 | 8,829,400 | 0 |
| 30-Aug-2023 | 905.00 | 905.00 | 875.00 | 875.00 | 9,997,900 | 0 |
| 29-Aug-2023 | 875.00 | 885.00 | 865.00 | 880.00 | 12,412,200 | 0 |
| 28-Aug-2023 | 875.00 | 880.00 | 865.00 | 865.00 | 29,871,200 | 0 |
| 25-Aug-2023 | 880.00 | 885.00 | 875.00 | 875.00 | 13,153,300 | 0 |
| 24-Aug-2023 | 880.00 | 885.00 | 875.00 | 880.00 | 14,493,100 | 0 |
| 23-Aug-2023 | 905.00 | 905.00 | 875.00 | 880.00 | 15,473,000 | 0 |
| 22-Aug-2023 | 880.00 | 890.00 | 875.00 | 880.00 | 14,824,000 | 0 |
| 21-Aug-2023 | 895.00 | 895.00 | 880.00 | 880.00 | 11,049,600 | 0 |
| 18-Aug-2023 | 900.00 | 900.00 | 885.00 | 885.00 | 12,779,000 | 0 |
| 16-Aug-2023 | 910.00 | 910.00 | 880.00 | 900.00 | 33,100,900 | 0 |
| 15-Aug-2023 | 890.00 | 895.00 | 880.00 | 885.00 | 20,168,900 | 0 |
| 14-Aug-2023 | 890.00 | 900.00 | 880.00 | 890.00 | 20,414,300 | 0 |
| 11-Aug-2023 | 880.00 | 890.00 | 875.00 | 885.00 | 16,908,400 | 0 |
| 10-Aug-2023 | 890.00 | 900.00 | 880.00 | 880.00 | 37,005,000 | 0 |
| 09-Aug-2023 | 900.00 | 905.00 | 890.00 | 890.00 | 28,574,700 | 0 |
| 08-Aug-2023 | 910.00 | 915.00 | 900.00 | 900.00 | 14,783,700 | 0 |
| 07-Aug-2023 | 910.00 | 925.00 | 905.00 | 905.00 | 9,717,400 | 0 |
| 04-Aug-2023 | 920.00 | 925.00 | 910.00 | 910.00 | 14,901,800 | 0 |
| 03-Aug-2023 | 890.00 | 920.00 | 890.00 | 915.00 | 39,259,400 | 0 |
| 02-Aug-2023 | 895.00 | 910.00 | 885.00 | 890.00 | 37,466,400 | 0 |
| 01-Aug-2023 | 910.00 | 925.00 | 890.00 | 895.00 | 47,366,500 | 0 |
| 31-Jul-2023 | 910.00 | 925.00 | 905.00 | 910.00 | 37,083,000 | 0 |
| 28-Jul-2023 | 930.00 | 945.00 | 905.00 | 910.00 | 92,384,900 | 0 |
| 27-Jul-2023 | 965.00 | 970.00 | 915.00 | 920.00 | 91,235,000 | 0 |
| 26-Jul-2023 | 975.00 | 980.00 | 955.00 | 965.00 | 14,963,100 | 0 |
| 25-Jul-2023 | 980.00 | 995.00 | 965.00 | 970.00 | 15,391,900 | 0 |
| 24-Jul-2023 | 980.00 | 990.00 | 965.00 | 985.00 | 28,553,900 | 0 |
| 21-Jul-2023 | 895.00 | 975.00 | 895.00 | 975.00 | 63,223,600 | 0 |
| 20-Jul-2023 | 940.00 | 945.00 | 920.00 | 920.00 | 47,980,800 | 0 |
| 18-Jul-2023 | 945.00 | 950.00 | 930.00 | 940.00 | 29,219,100 | 0 |
| 17-Jul-2023 | 955.00 | 965.00 | 940.00 | 940.00 | 23,437,600 | 0 |
| 14-Jul-2023 | 950.00 | 960.00 | 945.00 | 955.00 | 8,717,300 | 0 |
| 13-Jul-2023 | 970.00 | 980.00 | 950.00 | 950.00 | 31,653,800 | 0 |
| 12-Jul-2023 | 980.00 | 990.00 | 965.00 | 970.00 | 20,678,000 | 0 |
| 11-Jul-2023 | 950.00 | 990.00 | 945.00 | 980.00 | 36,883,000 | 0 |
| 10-Jul-2023 | 945.00 | 950.00 | 940.00 | 945.00 | 8,697,300 | 0 |
| 07-Jul-2023 | 945.00 | 955.00 | 940.00 | 940.00 | 15,602,000 | 0 |
| 06-Jul-2023 | 945.00 | 955.00 | 940.00 | 945.00 | 13,722,100 | 0 |
| 05-Jul-2023 | 955.00 | 960.00 | 940.00 | 945.00 | 19,536,600 | 0 |
| 04-Jul-2023 | 945.00 | 970.00 | 940.00 | 955.00 | 26,205,400 | 0 |
| 03-Jul-2023 | 945.00 | 950.00 | 940.00 | 945.00 | 11,208,800 | 0 |
| 27-Jun-2023 | 940.00 | 950.00 | 935.00 | 945.00 | 15,455,400 | 0 |
| 26-Jun-2023 | 935.00 | 945.00 | 930.00 | 940.00 | 25,513,300 | 0 |
| 23-Jun-2023 | 945.00 | 950.00 | 935.00 | 935.00 | 16,014,800 | 0 |
| 22-Jun-2023 | 950.00 | 955.00 | 940.00 | 940.00 | 13,430,100 | 0 |
| 21-Jun-2023 | 955.00 | 960.00 | 935.00 | 950.00 | 51,416,300 | 0 |
| 20-Jun-2023 | 960.00 | 960.00 | 930.00 | 955.00 | 49,285,300 | 0 |
| 19-Jun-2023 | 985.00 | 1,000.00 | 985.00 | 995.00 | 46,242,200 | 0 |
| 16-Jun-2023 | 990.00 | 995.00 | 985.00 | 985.00 | 24,163,200 | 0 |
| 15-Jun-2023 | 980.00 | 1,000.00 | 980.00 | 990.00 | 19,594,300 | 0 |
| 14-Jun-2023 | 995.00 | 1,000.00 | 980.00 | 980.00 | 23,263,700 | 0 |
| 13-Jun-2023 | 1,015.00 | 1,020.00 | 980.00 | 995.00 | 66,212,500 | 0 |
| 12-Jun-2023 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 17,412,100 | 0 |
| 09-Jun-2023 | 995.00 | 1,030.00 | 990.00 | 1,020.00 | 37,614,400 | 0 |
| 08-Jun-2023 | 990.00 | 1,000.00 | 980.00 | 995.00 | 20,540,300 | 0 |