| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 685.00 | 690.00 | 680.00 | 690.00 | 260,800 | 0 |
| 18-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 671,100 | 0 |
| 17-Jan-2024 | 685.00 | 695.00 | 680.00 | 695.00 | 533,500 | 0 |
| 16-Jan-2024 | 690.00 | 695.00 | 680.00 | 695.00 | 266,900 | 0 |
| 15-Jan-2024 | 690.00 | 690.00 | 680.00 | 690.00 | 1,042,000 | 0 |
| 12-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 233,100 | 0 |
| 11-Jan-2024 | 685.00 | 690.00 | 680.00 | 685.00 | 905,700 | 0 |
| 10-Jan-2024 | 690.00 | 695.00 | 685.00 | 690.00 | 853,900 | 0 |
| 09-Jan-2024 | 690.00 | 695.00 | 680.00 | 690.00 | 1,102,700 | 0 |
| 08-Jan-2024 | 680.00 | 690.00 | 680.00 | 690.00 | 783,700 | 0 |
| 05-Jan-2024 | 680.00 | 685.00 | 675.00 | 685.00 | 854,100 | 0 |
| 04-Jan-2024 | 690.00 | 690.00 | 675.00 | 680.00 | 1,628,100 | 0 |
| 03-Jan-2024 | 690.00 | 690.00 | 670.00 | 690.00 | 835,400 | 0 |
| 02-Jan-2024 | 695.00 | 695.00 | 675.00 | 690.00 | 854,700 | 0 |
| 29-Dec-2023 | 700.00 | 705.00 | 685.00 | 700.00 | 4,064,300 | 0 |
| 28-Dec-2023 | 690.00 | 700.00 | 680.00 | 700.00 | 2,623,500 | 0 |
| 27-Dec-2023 | 685.00 | 690.00 | 680.00 | 685.00 | 1,904,200 | 0 |
| 22-Dec-2023 | 690.00 | 695.00 | 680.00 | 685.00 | 1,133,000 | 0 |
| 21-Dec-2023 | 670.00 | 680.00 | 660.00 | 680.00 | 1,522,200 | 0 |
| 20-Dec-2023 | 695.00 | 695.00 | 665.00 | 680.00 | 4,891,300 | 0 |
| 19-Dec-2023 | 700.00 | 700.00 | 680.00 | 690.00 | 2,093,100 | 0 |
| 18-Dec-2023 | 695.00 | 700.00 | 655.00 | 700.00 | 2,349,100 | 0 |
| 15-Dec-2023 | 695.00 | 710.00 | 545.00 | 700.00 | 4,023,200 | 0 |
| 14-Dec-2023 | 705.00 | 710.00 | 695.00 | 700.00 | 2,310,800 | 0 |
| 13-Dec-2023 | 700.00 | 705.00 | 690.00 | 700.00 | 1,217,800 | 0 |
| 12-Dec-2023 | 705.00 | 705.00 | 690.00 | 700.00 | 1,443,200 | 0 |
| 11-Dec-2023 | 700.00 | 715.00 | 690.00 | 705.00 | 1,954,000 | 0 |
| 08-Dec-2023 | 695.00 | 710.00 | 695.00 | 705.00 | 649,200 | 0 |
| 07-Dec-2023 | 700.00 | 705.00 | 680.00 | 705.00 | 872,400 | 0 |
| 06-Dec-2023 | 705.00 | 710.00 | 690.00 | 700.00 | 2,853,200 | 0 |
| 05-Dec-2023 | 725.00 | 725.00 | 705.00 | 710.00 | 2,382,000 | 0 |
| 04-Dec-2023 | 725.00 | 765.00 | 680.00 | 720.00 | 3,771,400 | 0 |
| 01-Dec-2023 | 720.00 | 730.00 | 720.00 | 725.00 | 812,300 | 0 |
| 30-Nov-2023 | 720.00 | 735.00 | 720.00 | 725.00 | 813,800 | 0 |
| 29-Nov-2023 | 725.00 | 730.00 | 715.00 | 730.00 | 444,000 | 0 |
| 28-Nov-2023 | 730.00 | 740.00 | 715.00 | 725.00 | 1,505,000 | 0 |
| 27-Nov-2023 | 715.00 | 735.00 | 715.00 | 725.00 | 2,216,400 | 0 |
| 24-Nov-2023 | 730.00 | 740.00 | 720.00 | 725.00 | 2,227,500 | 0 |
| 23-Nov-2023 | 730.00 | 745.00 | 710.00 | 730.00 | 2,994,500 | 0 |
| 22-Nov-2023 | 730.00 | 735.00 | 725.00 | 730.00 | 564,200 | 0 |
| 21-Nov-2023 | 740.00 | 745.00 | 700.00 | 730.00 | 2,736,900 | 0 |
| 20-Nov-2023 | 750.00 | 750.00 | 735.00 | 745.00 | 1,051,300 | 0 |
| 17-Nov-2023 | 745.00 | 750.00 | 730.00 | 750.00 | 1,331,900 | 0 |
| 16-Nov-2023 | 745.00 | 745.00 | 740.00 | 745.00 | 383,800 | 0 |
| 15-Nov-2023 | 735.00 | 745.00 | 720.00 | 740.00 | 2,007,900 | 0 |
| 14-Nov-2023 | 745.00 | 750.00 | 740.00 | 740.00 | 725,100 | 0 |
| 13-Nov-2023 | 735.00 | 745.00 | 720.00 | 745.00 | 511,700 | 0 |
| 10-Nov-2023 | 730.00 | 735.00 | 720.00 | 735.00 | 717,300 | 0 |
| 09-Nov-2023 | 740.00 | 755.00 | 730.00 | 735.00 | 1,014,700 | 0 |
| 08-Nov-2023 | 725.00 | 735.00 | 720.00 | 735.00 | 931,800 | 0 |
| 07-Nov-2023 | 730.00 | 735.00 | 720.00 | 730.00 | 368,800 | 0 |
| 06-Nov-2023 | 740.00 | 750.00 | 690.00 | 730.00 | 2,915,200 | 0 |
| 03-Nov-2023 | 715.00 | 770.00 | 710.00 | 740.00 | 1,897,700 | 0 |
| 02-Nov-2023 | 700.00 | 715.00 | 700.00 | 715.00 | 928,900 | 0 |
| 01-Nov-2023 | 695.00 | 710.00 | 690.00 | 700.00 | 480,400 | 0 |
| 31-Oct-2023 | 690.00 | 715.00 | 680.00 | 695.00 | 1,726,000 | 0 |
| 30-Oct-2023 | 680.00 | 695.00 | 680.00 | 685.00 | 359,600 | 0 |
| 27-Oct-2023 | 660.00 | 680.00 | 660.00 | 680.00 | 503,500 | 0 |
| 26-Oct-2023 | 670.00 | 670.00 | 655.00 | 660.00 | 2,755,600 | 0 |
| 25-Oct-2023 | 660.00 | 670.00 | 640.00 | 665.00 | 3,927,900 | 0 |
| 24-Oct-2023 | 650.00 | 670.00 | 635.00 | 660.00 | 3,342,900 | 0 |
| 23-Oct-2023 | 665.00 | 670.00 | 650.00 | 660.00 | 5,484,200 | 0 |
| 20-Oct-2023 | 665.00 | 675.00 | 665.00 | 670.00 | 806,600 | 0 |
| 19-Oct-2023 | 670.00 | 680.00 | 665.00 | 670.00 | 798,800 | 0 |
| 18-Oct-2023 | 670.00 | 680.00 | 665.00 | 670.00 | 1,645,200 | 0 |
| 17-Oct-2023 | 670.00 | 680.00 | 665.00 | 670.00 | 1,528,900 | 0 |
| 16-Oct-2023 | 670.00 | 670.00 | 630.00 | 670.00 | 3,182,300 | 0 |
| 13-Oct-2023 | 685.00 | 700.00 | 660.00 | 670.00 | 2,664,500 | 0 |
| 12-Oct-2023 | 680.00 | 715.00 | 680.00 | 685.00 | 843,800 | 0 |
| 11-Oct-2023 | 675.00 | 680.00 | 665.00 | 675.00 | 522,800 | 0 |
| 10-Oct-2023 | 665.00 | 680.00 | 660.00 | 675.00 | 929,400 | 0 |
| 09-Oct-2023 | 670.00 | 670.00 | 660.00 | 670.00 | 799,600 | 0 |
| 06-Oct-2023 | 665.00 | 670.00 | 660.00 | 670.00 | 607,500 | 0 |
| 05-Oct-2023 | 660.00 | 670.00 | 655.00 | 665.00 | 664,700 | 0 |
| 04-Oct-2023 | 660.00 | 670.00 | 655.00 | 665.00 | 899,900 | 0 |
| 03-Oct-2023 | 660.00 | 675.00 | 650.00 | 665.00 | 926,200 | 0 |
| 02-Oct-2023 | 660.00 | 680.00 | 650.00 | 665.00 | 1,632,300 | 0 |
| 29-Sep-2023 | 640.00 | 660.00 | 640.00 | 660.00 | 530,300 | 0 |
| 27-Sep-2023 | 645.00 | 650.00 | 640.00 | 650.00 | 616,600 | 0 |
| 26-Sep-2023 | 650.00 | 650.00 | 630.00 | 645.00 | 1,026,500 | 0 |
| 25-Sep-2023 | 630.00 | 660.00 | 625.00 | 645.00 | 1,057,200 | 0 |
| 22-Sep-2023 | 620.00 | 625.00 | 615.00 | 625.00 | 834,200 | 0 |
| 21-Sep-2023 | 620.00 | 620.00 | 610.00 | 620.00 | 1,294,400 | 0 |
| 20-Sep-2023 | 620.00 | 620.00 | 610.00 | 620.00 | 840,000 | 0 |
| 19-Sep-2023 | 610.00 | 620.00 | 605.00 | 620.00 | 1,563,100 | 0 |
| 18-Sep-2023 | 615.00 | 625.00 | 610.00 | 615.00 | 1,015,300 | 0 |
| 15-Sep-2023 | 615.00 | 615.00 | 610.00 | 615.00 | 2,020,300 | 0 |
| 14-Sep-2023 | 610.00 | 615.00 | 605.00 | 615.00 | 743,900 | 0 |
| 13-Sep-2023 | 605.00 | 610.00 | 605.00 | 610.00 | 1,286,000 | 0 |
| 12-Sep-2023 | 610.00 | 610.00 | 600.00 | 605.00 | 1,163,400 | 0 |
| 11-Sep-2023 | 605.00 | 610.00 | 600.00 | 610.00 | 1,654,600 | 0 |
| 08-Sep-2023 | 615.00 | 615.00 | 605.00 | 610.00 | 1,953,700 | 0 |
| 07-Sep-2023 | 610.00 | 615.00 | 600.00 | 615.00 | 684,400 | 0 |
| 06-Sep-2023 | 605.00 | 610.00 | 600.00 | 610.00 | 827,000 | 0 |
| 05-Sep-2023 | 610.00 | 615.00 | 605.00 | 610.00 | 1,516,900 | 0 |
| 04-Sep-2023 | 610.00 | 615.00 | 600.00 | 610.00 | 2,515,800 | 0 |
| 01-Sep-2023 | 630.00 | 630.00 | 605.00 | 610.00 | 5,082,500 | 0 |
| 31-Aug-2023 | 615.00 | 625.00 | 610.00 | 625.00 | 797,300 | 0 |
| 30-Aug-2023 | 610.00 | 625.00 | 600.00 | 615.00 | 3,179,300 | 0 |
| 29-Aug-2023 | 605.00 | 610.00 | 595.00 | 610.00 | 3,335,200 | 0 |