| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 745.00 | 750.00 | 735.00 | 740.00 | 1,559,300 | 0 |
| 18-Jan-2024 | 745.00 | 745.00 | 740.00 | 740.00 | 238,900 | 0 |
| 17-Jan-2024 | 710.00 | 750.00 | 710.00 | 745.00 | 474,200 | 0 |
| 16-Jan-2024 | 745.00 | 750.00 | 735.00 | 745.00 | 799,700 | 0 |
| 15-Jan-2024 | 745.00 | 745.00 | 725.00 | 745.00 | 1,112,700 | 0 |
| 12-Jan-2024 | 755.00 | 755.00 | 740.00 | 745.00 | 787,200 | 0 |
| 11-Jan-2024 | 755.00 | 755.00 | 740.00 | 755.00 | 451,200 | 0 |
| 10-Jan-2024 | 755.00 | 755.00 | 745.00 | 750.00 | 360,500 | 0 |
| 09-Jan-2024 | 765.00 | 765.00 | 745.00 | 750.00 | 1,600,300 | 0 |
| 08-Jan-2024 | 770.00 | 770.00 | 755.00 | 765.00 | 1,727,700 | 0 |
| 05-Jan-2024 | 755.00 | 770.00 | 750.00 | 755.00 | 1,217,500 | 0 |
| 04-Jan-2024 | 740.00 | 760.00 | 735.00 | 755.00 | 613,500 | 0 |
| 03-Jan-2024 | 745.00 | 750.00 | 735.00 | 740.00 | 377,400 | 0 |
| 02-Jan-2024 | 745.00 | 755.00 | 735.00 | 740.00 | 353,500 | 0 |
| 29-Dec-2023 | 750.00 | 755.00 | 735.00 | 745.00 | 641,900 | 0 |
| 28-Dec-2023 | 760.00 | 765.00 | 745.00 | 750.00 | 686,000 | 0 |
| 27-Dec-2023 | 745.00 | 775.00 | 745.00 | 760.00 | 2,142,200 | 0 |
| 22-Dec-2023 | 715.00 | 750.00 | 715.00 | 745.00 | 2,646,800 | 0 |
| 21-Dec-2023 | 715.00 | 720.00 | 710.00 | 715.00 | 478,000 | 0 |
| 20-Dec-2023 | 705.00 | 715.00 | 700.00 | 710.00 | 474,700 | 0 |
| 19-Dec-2023 | 705.00 | 710.00 | 695.00 | 705.00 | 1,198,300 | 0 |
| 18-Dec-2023 | 705.00 | 710.00 | 700.00 | 705.00 | 759,600 | 0 |
| 15-Dec-2023 | 705.00 | 710.00 | 700.00 | 705.00 | 417,300 | 0 |
| 14-Dec-2023 | 710.00 | 710.00 | 700.00 | 705.00 | 416,000 | 0 |
| 13-Dec-2023 | 710.00 | 715.00 | 700.00 | 710.00 | 346,300 | 0 |
| 12-Dec-2023 | 715.00 | 715.00 | 700.00 | 710.00 | 715,700 | 0 |
| 11-Dec-2023 | 715.00 | 715.00 | 705.00 | 715.00 | 882,500 | 0 |
| 08-Dec-2023 | 715.00 | 715.00 | 700.00 | 710.00 | 1,591,400 | 0 |
| 07-Dec-2023 | 720.00 | 720.00 | 710.00 | 715.00 | 566,500 | 0 |
| 06-Dec-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 564,400 | 0 |
| 05-Dec-2023 | 740.00 | 740.00 | 720.00 | 725.00 | 423,000 | 0 |
| 04-Dec-2023 | 715.00 | 745.00 | 715.00 | 740.00 | 1,191,400 | 0 |
| 01-Dec-2023 | 715.00 | 720.00 | 705.00 | 720.00 | 168,000 | 0 |
| 30-Nov-2023 | 720.00 | 720.00 | 705.00 | 715.00 | 857,200 | 0 |
| 29-Nov-2023 | 720.00 | 725.00 | 715.00 | 720.00 | 189,800 | 0 |
| 28-Nov-2023 | 715.00 | 725.00 | 705.00 | 720.00 | 1,547,600 | 0 |
| 27-Nov-2023 | 715.00 | 720.00 | 705.00 | 715.00 | 557,800 | 0 |
| 24-Nov-2023 | 720.00 | 725.00 | 705.00 | 715.00 | 989,600 | 0 |
| 23-Nov-2023 | 720.00 | 720.00 | 710.00 | 720.00 | 702,900 | 0 |
| 22-Nov-2023 | 710.00 | 730.00 | 710.00 | 720.00 | 591,000 | 0 |
| 21-Nov-2023 | 725.00 | 730.00 | 710.00 | 720.00 | 644,900 | 0 |
| 20-Nov-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 699,100 | 0 |
| 17-Nov-2023 | 735.00 | 740.00 | 725.00 | 725.00 | 548,500 | 0 |
| 16-Nov-2023 | 725.00 | 740.00 | 725.00 | 735.00 | 537,800 | 0 |
| 15-Nov-2023 | 715.00 | 740.00 | 710.00 | 720.00 | 772,000 | 0 |
| 14-Nov-2023 | 710.00 | 720.00 | 705.00 | 710.00 | 798,400 | 0 |
| 13-Nov-2023 | 710.00 | 725.00 | 705.00 | 710.00 | 1,100,700 | 0 |
| 10-Nov-2023 | 710.00 | 720.00 | 710.00 | 710.00 | 459,500 | 0 |
| 09-Nov-2023 | 720.00 | 725.00 | 705.00 | 710.00 | 1,288,800 | 0 |
| 08-Nov-2023 | 740.00 | 740.00 | 720.00 | 720.00 | 800,800 | 0 |
| 07-Nov-2023 | 740.00 | 745.00 | 730.00 | 740.00 | 1,113,800 | 0 |
| 06-Nov-2023 | 740.00 | 750.00 | 740.00 | 740.00 | 757,600 | 0 |
| 03-Nov-2023 | 745.00 | 745.00 | 725.00 | 740.00 | 1,102,300 | 0 |
| 02-Nov-2023 | 740.00 | 750.00 | 735.00 | 740.00 | 1,184,100 | 0 |
| 01-Nov-2023 | 760.00 | 775.00 | 730.00 | 735.00 | 2,379,600 | 0 |
| 31-Oct-2023 | 730.00 | 740.00 | 720.00 | 735.00 | 1,279,400 | 0 |
| 30-Oct-2023 | 740.00 | 750.00 | 725.00 | 730.00 | 877,200 | 0 |
| 27-Oct-2023 | 735.00 | 750.00 | 705.00 | 740.00 | 1,592,600 | 0 |
| 26-Oct-2023 | 750.00 | 750.00 | 740.00 | 740.00 | 905,000 | 0 |
| 25-Oct-2023 | 720.00 | 755.00 | 715.00 | 750.00 | 1,628,900 | 0 |
| 24-Oct-2023 | 715.00 | 720.00 | 710.00 | 720.00 | 1,103,400 | 0 |
| 23-Oct-2023 | 740.00 | 740.00 | 710.00 | 715.00 | 2,869,100 | 0 |
| 20-Oct-2023 | 735.00 | 740.00 | 725.00 | 740.00 | 1,220,900 | 0 |
| 19-Oct-2023 | 740.00 | 740.00 | 725.00 | 735.00 | 1,986,800 | 0 |
| 18-Oct-2023 | 740.00 | 740.00 | 730.00 | 735.00 | 1,433,800 | 0 |
| 17-Oct-2023 | 745.00 | 745.00 | 735.00 | 740.00 | 1,013,200 | 0 |
| 16-Oct-2023 | 750.00 | 750.00 | 735.00 | 740.00 | 1,375,900 | 0 |
| 13-Oct-2023 | 755.00 | 755.00 | 745.00 | 745.00 | 1,327,200 | 0 |
| 12-Oct-2023 | 750.00 | 755.00 | 750.00 | 755.00 | 964,400 | 0 |
| 11-Oct-2023 | 755.00 | 760.00 | 745.00 | 755.00 | 955,100 | 0 |
| 10-Oct-2023 | 755.00 | 760.00 | 750.00 | 755.00 | 847,600 | 0 |
| 09-Oct-2023 | 745.00 | 760.00 | 745.00 | 750.00 | 970,200 | 0 |
| 06-Oct-2023 | 760.00 | 760.00 | 745.00 | 745.00 | 1,184,700 | 0 |
| 05-Oct-2023 | 755.00 | 775.00 | 750.00 | 760.00 | 985,700 | 0 |
| 04-Oct-2023 | 750.00 | 760.00 | 735.00 | 755.00 | 2,572,900 | 0 |
| 03-Oct-2023 | 775.00 | 780.00 | 745.00 | 750.00 | 7,916,100 | 0 |
| 02-Oct-2023 | 780.00 | 785.00 | 775.00 | 775.00 | 1,666,600 | 0 |
| 29-Sep-2023 | 795.00 | 800.00 | 780.00 | 780.00 | 1,496,100 | 0 |
| 27-Sep-2023 | 785.00 | 800.00 | 785.00 | 795.00 | 1,095,200 | 0 |
| 26-Sep-2023 | 845.00 | 845.00 | 775.00 | 785.00 | 6,010,600 | 0 |
| 25-Sep-2023 | 785.00 | 840.00 | 785.00 | 840.00 | 5,792,300 | 0 |
| 22-Sep-2023 | 775.00 | 795.00 | 765.00 | 785.00 | 1,619,900 | 0 |
| 21-Sep-2023 | 785.00 | 800.00 | 775.00 | 775.00 | 1,910,400 | 0 |
| 20-Sep-2023 | 780.00 | 785.00 | 770.00 | 780.00 | 1,483,900 | 0 |
| 19-Sep-2023 | 780.00 | 785.00 | 770.00 | 780.00 | 1,871,800 | 0 |
| 18-Sep-2023 | 765.00 | 780.00 | 765.00 | 775.00 | 1,807,100 | 0 |
| 15-Sep-2023 | 770.00 | 775.00 | 760.00 | 765.00 | 1,310,400 | 0 |
| 14-Sep-2023 | 760.00 | 770.00 | 755.00 | 765.00 | 1,427,000 | 0 |
| 13-Sep-2023 | 750.00 | 765.00 | 750.00 | 760.00 | 1,360,200 | 0 |
| 12-Sep-2023 | 760.00 | 765.00 | 750.00 | 755.00 | 1,994,900 | 0 |
| 11-Sep-2023 | 760.00 | 765.00 | 755.00 | 760.00 | 781,900 | 0 |
| 08-Sep-2023 | 770.00 | 770.00 | 755.00 | 760.00 | 1,111,700 | 0 |
| 07-Sep-2023 | 775.00 | 775.00 | 760.00 | 760.00 | 1,616,600 | 0 |
| 06-Sep-2023 | 780.00 | 780.00 | 770.00 | 770.00 | 1,338,200 | 0 |
| 05-Sep-2023 | 775.00 | 795.00 | 770.00 | 770.00 | 1,895,900 | 0 |
| 04-Sep-2023 | 770.00 | 780.00 | 765.00 | 770.00 | 1,228,300 | 0 |
| 01-Sep-2023 | 770.00 | 780.00 | 760.00 | 770.00 | 714,000 | 0 |
| 31-Aug-2023 | 770.00 | 780.00 | 760.00 | 770.00 | 1,081,700 | 0 |
| 30-Aug-2023 | 760.00 | 775.00 | 750.00 | 765.00 | 2,120,400 | 0 |
| 29-Aug-2023 | 770.00 | 770.00 | 750.00 | 755.00 | 2,054,100 | 0 |