| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 555.00 | 600.00 | 540.00 | 570.00 | 490,800 | 0 |
| 01-Nov-2023 | 600.00 | 650.00 | 520.00 | 540.00 | 517,600 | 0 |
| 31-Oct-2023 | 535.00 | 540.00 | 520.00 | 540.00 | 131,500 | 0 |
| 30-Oct-2023 | 520.00 | 545.00 | 515.00 | 530.00 | 90,500 | 0 |
| 27-Oct-2023 | 515.00 | 525.00 | 496.00 | 515.00 | 224,000 | 0 |
| 26-Oct-2023 | 500.00 | 520.00 | 494.00 | 498.00 | 69,500 | 0 |
| 25-Oct-2023 | 500.00 | 525.00 | 484.00 | 505.00 | 106,900 | 0 |
| 24-Oct-2023 | 520.00 | 560.00 | 494.00 | 500.00 | 74,300 | 0 |
| 23-Oct-2023 | 530.00 | 560.00 | 492.00 | 496.00 | 205,100 | 0 |
| 20-Oct-2023 | 520.00 | 520.00 | 490.00 | 510.00 | 95,700 | 0 |
| 19-Oct-2023 | 535.00 | 560.00 | 498.00 | 520.00 | 48,800 | 0 |
| 18-Oct-2023 | 560.00 | 570.00 | 530.00 | 530.00 | 79,200 | 0 |
| 17-Oct-2023 | 620.00 | 620.00 | 535.00 | 545.00 | 337,400 | 0 |
| 16-Oct-2023 | 570.00 | 605.00 | 525.00 | 570.00 | 389,000 | 0 |
| 13-Oct-2023 | 660.00 | 720.00 | 535.00 | 575.00 | 1,857,700 | 0 |
| 12-Oct-2023 | 525.00 | 640.00 | 478.00 | 640.00 | 2,437,200 | 0 |
| 11-Oct-2023 | 412.00 | 515.00 | 368.00 | 515.00 | 1,289,500 | 0 |
| 10-Oct-2023 | 462.00 | 462.00 | 400.00 | 412.00 | 675,100 | 0 |
| 09-Oct-2023 | 496.00 | 500.00 | 454.00 | 462.00 | 172,700 | 0 |
| 06-Oct-2023 | 540.00 | 540.00 | 496.00 | 496.00 | 109,500 | 0 |
| 05-Oct-2023 | 580.00 | 580.00 | 540.00 | 540.00 | 186,500 | 0 |
| 04-Oct-2023 | 620.00 | 620.00 | 560.00 | 580.00 | 296,000 | 0 |
| 03-Oct-2023 | 660.00 | 695.00 | 620.00 | 620.00 | 120,200 | 0 |
| 02-Oct-2023 | 695.00 | 695.00 | 650.00 | 655.00 | 204,600 | 0 |
| 29-Sep-2023 | 685.00 | 690.00 | 655.00 | 680.00 | 43,400 | 0 |
| 27-Sep-2023 | 680.00 | 730.00 | 660.00 | 680.00 | 192,800 | 0 |
| 26-Sep-2023 | 715.00 | 715.00 | 655.00 | 655.00 | 511,500 | 0 |
| 25-Sep-2023 | 705.00 | 750.00 | 700.00 | 715.00 | 599,800 | 0 |
| 22-Sep-2023 | 650.00 | 735.00 | 640.00 | 690.00 | 575,400 | 0 |
| 21-Sep-2023 | 700.00 | 700.00 | 650.00 | 650.00 | 184,700 | 0 |
| 20-Sep-2023 | 705.00 | 705.00 | 680.00 | 700.00 | 178,700 | 0 |
| 19-Sep-2023 | 705.00 | 710.00 | 705.00 | 705.00 | 59,500 | 0 |
| 18-Sep-2023 | 725.00 | 755.00 | 705.00 | 705.00 | 128,600 | 0 |
| 15-Sep-2023 | 725.00 | 800.00 | 700.00 | 705.00 | 348,600 | 0 |
| 14-Sep-2023 | 715.00 | 725.00 | 705.00 | 725.00 | 308,600 | 0 |
| 13-Sep-2023 | 720.00 | 735.00 | 705.00 | 720.00 | 158,700 | 0 |
| 12-Sep-2023 | 695.00 | 725.00 | 695.00 | 720.00 | 259,700 | 0 |
| 11-Sep-2023 | 710.00 | 745.00 | 685.00 | 705.00 | 467,200 | 0 |
| 08-Sep-2023 | 680.00 | 800.00 | 680.00 | 710.00 | 1,175,400 | 0 |
| 07-Sep-2023 | 695.00 | 725.00 | 680.00 | 680.00 | 521,000 | 0 |
| 06-Sep-2023 | 685.00 | 700.00 | 670.00 | 695.00 | 367,500 | 0 |
| 05-Sep-2023 | 665.00 | 690.00 | 615.00 | 675.00 | 266,700 | 0 |
| 04-Sep-2023 | 695.00 | 700.00 | 600.00 | 690.00 | 737,600 | 0 |
| 01-Sep-2023 | 720.00 | 720.00 | 680.00 | 695.00 | 484,400 | 0 |
| 31-Aug-2023 | 725.00 | 740.00 | 685.00 | 720.00 | 590,600 | 0 |
| 30-Aug-2023 | 700.00 | 735.00 | 695.00 | 730.00 | 675,500 | 0 |
| 29-Aug-2023 | 730.00 | 745.00 | 700.00 | 700.00 | 210,900 | 0 |
| 28-Aug-2023 | 755.00 | 830.00 | 710.00 | 725.00 | 359,300 | 0 |
| 25-Aug-2023 | 755.00 | 770.00 | 730.00 | 755.00 | 363,800 | 0 |
| 24-Aug-2023 | 695.00 | 820.00 | 680.00 | 755.00 | 1,195,200 | 0 |
| 23-Aug-2023 | 685.00 | 710.00 | 610.00 | 695.00 | 300,800 | 0 |
| 22-Aug-2023 | 715.00 | 720.00 | 685.00 | 685.00 | 540,100 | 0 |
| 21-Aug-2023 | 705.00 | 745.00 | 670.00 | 720.00 | 366,600 | 0 |
| 18-Aug-2023 | 735.00 | 810.00 | 680.00 | 705.00 | 1,095,700 | 0 |
| 16-Aug-2023 | 740.00 | 740.00 | 650.00 | 730.00 | 677,500 | 0 |
| 15-Aug-2023 | 775.00 | 790.00 | 715.00 | 735.00 | 1,020,400 | 0 |
| 14-Aug-2023 | 900.00 | 955.00 | 730.00 | 775.00 | 4,989,900 | 0 |
| 11-Aug-2023 | 690.00 | 840.00 | 640.00 | 840.00 | 2,964,000 | 0 |
| 10-Aug-2023 | 735.00 | 750.00 | 625.00 | 675.00 | 1,124,800 | 0 |
| 09-Aug-2023 | 775.00 | 840.00 | 705.00 | 730.00 | 911,500 | 0 |
| 08-Aug-2023 | 825.00 | 970.00 | 700.00 | 775.00 | 6,209,900 | 0 |
| 07-Aug-2023 | 665.00 | 800.00 | 640.00 | 800.00 | 3,427,800 | 0 |
| 04-Aug-2023 | 515.00 | 640.00 | 510.00 | 640.00 | 3,700,400 | 0 |
| 03-Aug-2023 | 525.00 | 530.00 | 490.00 | 515.00 | 495,300 | 0 |
| 02-Aug-2023 | 565.00 | 610.00 | 466.00 | 525.00 | 2,141,800 | 0 |
| 01-Aug-2023 | 470.00 | 545.00 | 470.00 | 545.00 | 3,879,600 | 0 |
| 31-Jul-2023 | 380.00 | 436.00 | 372.00 | 436.00 | 395,700 | 0 |
| 28-Jul-2023 | 286.00 | 350.00 | 270.00 | 350.00 | 674,300 | 0 |
| 27-Jul-2023 | 270.00 | 290.00 | 270.00 | 280.00 | 121,300 | 0 |
| 26-Jul-2023 | 282.00 | 282.00 | 270.00 | 270.00 | 113,600 | 0 |
| 25-Jul-2023 | 282.00 | 294.00 | 278.00 | 282.00 | 350,100 | 0 |
| 24-Jul-2023 | 264.00 | 286.00 | 264.00 | 282.00 | 200,500 | 0 |
| 21-Jul-2023 | 268.00 | 270.00 | 264.00 | 264.00 | 81,300 | 0 |
| 20-Jul-2023 | 260.00 | 270.00 | 254.00 | 264.00 | 437,400 | 0 |
| 18-Jul-2023 | 252.00 | 260.00 | 246.00 | 260.00 | 180,600 | 0 |
| 17-Jul-2023 | 256.00 | 258.00 | 250.00 | 252.00 | 40,400 | 0 |
| 14-Jul-2023 | 256.00 | 260.00 | 248.00 | 256.00 | 18,200 | 0 |
| 13-Jul-2023 | 258.00 | 258.00 | 250.00 | 254.00 | 126,200 | 0 |
| 12-Jul-2023 | 250.00 | 258.00 | 242.00 | 256.00 | 372,200 | 0 |
| 11-Jul-2023 | 254.00 | 258.00 | 244.00 | 248.00 | 55,700 | 0 |
| 10-Jul-2023 | 248.00 | 254.00 | 248.00 | 248.00 | 39,900 | 0 |
| 07-Jul-2023 | 248.00 | 258.00 | 248.00 | 248.00 | 265,600 | 0 |
| 06-Jul-2023 | 262.00 | 262.00 | 228.00 | 248.00 | 307,100 | 0 |
| 05-Jul-2023 | 228.00 | 264.00 | 228.00 | 252.00 | 915,800 | 0 |
| 04-Jul-2023 | 214.00 | 234.00 | 214.00 | 226.00 | 834,200 | 0 |
| 03-Jul-2023 | 214.00 | 214.00 | 210.00 | 212.00 | 4,800 | 0 |
| 27-Jun-2023 | 212.00 | 214.00 | 212.00 | 214.00 | 200 | 0 |
| 26-Jun-2023 | 208.00 | 214.00 | 206.00 | 214.00 | 11,800 | 0 |
| 23-Jun-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 2,100 | 0 |
| 22-Jun-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 6,900 | 0 |
| 21-Jun-2023 | 210.00 | 212.00 | 206.00 | 212.00 | 5,100 | 0 |
| 20-Jun-2023 | 208.00 | 210.00 | 208.00 | 210.00 | 80,900 | 0 |
| 19-Jun-2023 | 212.00 | 216.00 | 208.00 | 210.00 | 25,600 | 0 |
| 16-Jun-2023 | 214.00 | 214.00 | 212.00 | 212.00 | 3,100 | 0 |
| 15-Jun-2023 | 214.00 | 214.00 | 212.00 | 214.00 | 3,900 | 0 |
| 14-Jun-2023 | 210.00 | 216.00 | 210.00 | 214.00 | 16,700 | 0 |
| 13-Jun-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 55,300 | 0 |
| 12-Jun-2023 | 208.00 | 212.00 | 208.00 | 210.00 | 2,800 | 0 |
| 09-Jun-2023 | 208.00 | 208.00 | 206.00 | 206.00 | 500 | 0 |
| 08-Jun-2023 | 214.00 | 214.00 | 208.00 | 212.00 | 45,000 | 0 |