| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 790.00 | 790.00 | 760.00 | 760.00 | 2,288,400 | 0 |
| 25-Aug-2023 | 790.00 | 795.00 | 770.00 | 775.00 | 1,350,400 | 0 |
| 24-Aug-2023 | 765.00 | 780.00 | 765.00 | 780.00 | 1,176,100 | 0 |
| 23-Aug-2023 | 780.00 | 795.00 | 745.00 | 765.00 | 6,911,700 | 0 |
| 22-Aug-2023 | 790.00 | 795.00 | 775.00 | 780.00 | 2,670,300 | 0 |
| 21-Aug-2023 | 800.00 | 805.00 | 785.00 | 790.00 | 2,756,900 | 0 |
| 18-Aug-2023 | 815.00 | 820.00 | 790.00 | 800.00 | 1,688,100 | 0 |
| 16-Aug-2023 | 800.00 | 810.00 | 795.00 | 805.00 | 1,220,700 | 0 |
| 15-Aug-2023 | 790.00 | 805.00 | 770.00 | 800.00 | 3,486,800 | 0 |
| 14-Aug-2023 | 805.00 | 810.00 | 780.00 | 790.00 | 3,133,300 | 0 |
| 11-Aug-2023 | 805.00 | 810.00 | 795.00 | 805.00 | 1,214,800 | 0 |
| 10-Aug-2023 | 795.00 | 810.00 | 790.00 | 805.00 | 1,498,600 | 0 |
| 09-Aug-2023 | 810.00 | 835.00 | 795.00 | 805.00 | 4,197,400 | 0 |
| 08-Aug-2023 | 800.00 | 820.00 | 785.00 | 805.00 | 2,001,500 | 0 |
| 07-Aug-2023 | 795.00 | 800.00 | 770.00 | 795.00 | 2,498,900 | 0 |
| 04-Aug-2023 | 805.00 | 810.00 | 780.00 | 795.00 | 1,601,900 | 0 |
| 03-Aug-2023 | 775.00 | 800.00 | 765.00 | 800.00 | 3,507,600 | 0 |
| 02-Aug-2023 | 775.00 | 785.00 | 730.00 | 765.00 | 9,270,400 | 0 |
| 01-Aug-2023 | 805.00 | 805.00 | 725.00 | 775.00 | 7,987,700 | 0 |
| 31-Jul-2023 | 830.00 | 835.00 | 810.00 | 810.00 | 5,941,100 | 0 |
| 28-Jul-2023 | 855.00 | 855.00 | 825.00 | 835.00 | 4,740,000 | 0 |
| 27-Jul-2023 | 870.00 | 885.00 | 850.00 | 855.00 | 5,688,900 | 0 |
| 26-Jul-2023 | 880.00 | 885.00 | 865.00 | 870.00 | 3,926,600 | 0 |
| 25-Jul-2023 | 915.00 | 920.00 | 870.00 | 875.00 | 6,190,600 | 0 |
| 24-Jul-2023 | 875.00 | 920.00 | 875.00 | 905.00 | 5,308,900 | 0 |
| 21-Jul-2023 | 875.00 | 895.00 | 870.00 | 875.00 | 3,483,400 | 0 |
| 20-Jul-2023 | 870.00 | 880.00 | 850.00 | 870.00 | 4,264,800 | 0 |
| 18-Jul-2023 | 900.00 | 905.00 | 870.00 | 870.00 | 4,330,600 | 0 |
| 17-Jul-2023 | 900.00 | 910.00 | 890.00 | 900.00 | 2,916,800 | 0 |
| 14-Jul-2023 | 900.00 | 910.00 | 880.00 | 895.00 | 3,698,600 | 0 |
| 13-Jul-2023 | 965.00 | 980.00 | 850.00 | 890.00 | 16,562,600 | 0 |
| 12-Jul-2023 | 925.00 | 1,025.00 | 920.00 | 965.00 | 15,958,500 | 0 |
| 11-Jul-2023 | 890.00 | 945.00 | 890.00 | 935.00 | 12,630,300 | 0 |
| 10-Jul-2023 | 845.00 | 895.00 | 840.00 | 890.00 | 9,111,400 | 0 |
| 07-Jul-2023 | 875.00 | 875.00 | 840.00 | 845.00 | 9,213,700 | 0 |
| 06-Jul-2023 | 805.00 | 910.00 | 805.00 | 870.00 | 26,270,900 | 0 |
| 05-Jul-2023 | 800.00 | 815.00 | 780.00 | 805.00 | 8,360,300 | 0 |
| 04-Jul-2023 | 775.00 | 810.00 | 770.00 | 800.00 | 8,595,100 | 0 |
| 03-Jul-2023 | 715.00 | 770.00 | 710.00 | 770.00 | 10,126,500 | 0 |
| 27-Jun-2023 | 710.00 | 715.00 | 710.00 | 710.00 | 813,100 | 0 |
| 26-Jun-2023 | 725.00 | 725.00 | 710.00 | 710.00 | 1,809,300 | 0 |
| 23-Jun-2023 | 715.00 | 735.00 | 710.00 | 720.00 | 2,582,800 | 0 |
| 22-Jun-2023 | 705.00 | 720.00 | 705.00 | 715.00 | 2,372,100 | 0 |
| 21-Jun-2023 | 705.00 | 715.00 | 700.00 | 705.00 | 809,700 | 0 |
| 20-Jun-2023 | 720.00 | 720.00 | 700.00 | 705.00 | 2,223,900 | 0 |
| 19-Jun-2023 | 705.00 | 725.00 | 705.00 | 715.00 | 2,417,100 | 0 |
| 16-Jun-2023 | 695.00 | 710.00 | 675.00 | 705.00 | 4,947,900 | 0 |
| 15-Jun-2023 | 720.00 | 720.00 | 710.00 | 715.00 | 3,440,500 | 0 |
| 14-Jun-2023 | 715.00 | 725.00 | 710.00 | 720.00 | 2,985,700 | 0 |
| 13-Jun-2023 | 720.00 | 720.00 | 710.00 | 710.00 | 1,160,600 | 0 |
| 12-Jun-2023 | 715.00 | 725.00 | 705.00 | 715.00 | 2,074,600 | 0 |
| 09-Jun-2023 | 695.00 | 715.00 | 690.00 | 715.00 | 2,852,100 | 0 |
| 08-Jun-2023 | 710.00 | 710.00 | 685.00 | 695.00 | 1,145,600 | 0 |
| 07-Jun-2023 | 690.00 | 695.00 | 680.00 | 690.00 | 3,707,600 | 0 |