| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 605.00 | 615.00 | 585.00 | 605.00 | 2,670,100 | 0 |
| 25-Aug-2023 | 620.00 | 620.00 | 595.00 | 605.00 | 3,436,900 | 0 |
| 24-Aug-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 979,500 | 0 |
| 23-Aug-2023 | 595.00 | 630.00 | 595.00 | 625.00 | 2,580,800 | 0 |
| 22-Aug-2023 | 590.00 | 600.00 | 590.00 | 600.00 | 354,500 | 0 |
| 21-Aug-2023 | 595.00 | 595.00 | 585.00 | 595.00 | 1,407,200 | 0 |
| 18-Aug-2023 | 585.00 | 600.00 | 585.00 | 595.00 | 1,059,800 | 0 |
| 16-Aug-2023 | 575.00 | 585.00 | 570.00 | 585.00 | 1,317,600 | 0 |
| 15-Aug-2023 | 570.00 | 575.00 | 570.00 | 575.00 | 522,000 | 0 |
| 14-Aug-2023 | 570.00 | 575.00 | 560.00 | 575.00 | 328,200 | 0 |
| 11-Aug-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 2,540,400 | 0 |
| 10-Aug-2023 | 560.00 | 570.00 | 555.00 | 570.00 | 3,297,000 | 0 |
| 09-Aug-2023 | 570.00 | 575.00 | 545.00 | 570.00 | 6,011,700 | 0 |
| 08-Aug-2023 | 575.00 | 575.00 | 570.00 | 575.00 | 437,900 | 0 |
| 07-Aug-2023 | 570.00 | 575.00 | 560.00 | 575.00 | 1,564,600 | 0 |
| 04-Aug-2023 | 570.00 | 575.00 | 555.00 | 570.00 | 1,706,300 | 0 |
| 03-Aug-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 1,225,200 | 0 |
| 02-Aug-2023 | 575.00 | 575.00 | 560.00 | 575.00 | 800,800 | 0 |
| 01-Aug-2023 | 570.00 | 585.00 | 560.00 | 575.00 | 2,978,600 | 0 |
| 31-Jul-2023 | 560.00 | 565.00 | 555.00 | 565.00 | 1,138,900 | 0 |
| 28-Jul-2023 | 550.00 | 555.00 | 545.00 | 555.00 | 865,400 | 0 |
| 27-Jul-2023 | 555.00 | 555.00 | 545.00 | 555.00 | 960,400 | 0 |
| 26-Jul-2023 | 550.00 | 555.00 | 540.00 | 555.00 | 1,663,800 | 0 |
| 25-Jul-2023 | 550.00 | 550.00 | 535.00 | 550.00 | 2,083,700 | 0 |
| 24-Jul-2023 | 545.00 | 550.00 | 540.00 | 550.00 | 1,032,700 | 0 |
| 21-Jul-2023 | 545.00 | 555.00 | 535.00 | 545.00 | 1,465,100 | 0 |
| 20-Jul-2023 | 535.00 | 555.00 | 535.00 | 545.00 | 1,215,200 | 0 |
| 18-Jul-2023 | 545.00 | 555.00 | 535.00 | 535.00 | 2,583,000 | 0 |
| 17-Jul-2023 | 540.00 | 545.00 | 530.00 | 545.00 | 1,461,100 | 0 |
| 14-Jul-2023 | 540.00 | 540.00 | 530.00 | 540.00 | 1,764,700 | 0 |
| 13-Jul-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 505,200 | 0 |
| 12-Jul-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 795,200 | 0 |
| 11-Jul-2023 | 530.00 | 535.00 | 525.00 | 535.00 | 692,600 | 0 |
| 10-Jul-2023 | 535.00 | 535.00 | 520.00 | 525.00 | 2,416,100 | 0 |
| 07-Jul-2023 | 540.00 | 540.00 | 525.00 | 535.00 | 1,411,400 | 0 |
| 06-Jul-2023 | 540.00 | 540.00 | 525.00 | 535.00 | 2,243,200 | 0 |
| 05-Jul-2023 | 545.00 | 545.00 | 535.00 | 540.00 | 1,652,500 | 0 |
| 04-Jul-2023 | 535.00 | 540.00 | 530.00 | 540.00 | 1,105,300 | 0 |
| 03-Jul-2023 | 535.00 | 535.00 | 525.00 | 535.00 | 1,238,800 | 0 |
| 27-Jun-2023 | 520.00 | 530.00 | 515.00 | 530.00 | 2,852,700 | 0 |
| 26-Jun-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 1,142,800 | 0 |
| 23-Jun-2023 | 520.00 | 520.00 | 510.00 | 520.00 | 864,800 | 0 |
| 22-Jun-2023 | 525.00 | 525.00 | 515.00 | 520.00 | 1,039,400 | 0 |
| 21-Jun-2023 | 525.00 | 525.00 | 515.00 | 525.00 | 626,800 | 0 |
| 20-Jun-2023 | 525.00 | 530.00 | 510.00 | 525.00 | 924,500 | 0 |
| 19-Jun-2023 | 520.00 | 525.00 | 505.00 | 520.00 | 1,004,600 | 0 |
| 16-Jun-2023 | 525.00 | 525.00 | 520.00 | 525.00 | 942,300 | 0 |
| 15-Jun-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 966,500 | 0 |
| 14-Jun-2023 | 530.00 | 530.00 | 515.00 | 530.00 | 1,518,000 | 0 |
| 13-Jun-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 1,833,300 | 0 |
| 12-Jun-2023 | 525.00 | 525.00 | 510.00 | 525.00 | 648,700 | 0 |
| 09-Jun-2023 | 525.00 | 525.00 | 515.00 | 525.00 | 374,500 | 0 |
| 08-Jun-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 1,102,300 | 0 |