| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 705.00 | 710.00 | 700.00 | 700.00 | 122,100 | 0 |
| 01-Nov-2023 | 720.00 | 725.00 | 700.00 | 700.00 | 372,900 | 0 |
| 31-Oct-2023 | 715.00 | 730.00 | 710.00 | 720.00 | 99,600 | 0 |
| 30-Oct-2023 | 730.00 | 745.00 | 710.00 | 715.00 | 215,400 | 0 |
| 27-Oct-2023 | 730.00 | 750.00 | 725.00 | 730.00 | 227,100 | 0 |
| 26-Oct-2023 | 740.00 | 750.00 | 715.00 | 730.00 | 348,000 | 0 |
| 25-Oct-2023 | 710.00 | 795.00 | 710.00 | 725.00 | 2,387,200 | 0 |
| 24-Oct-2023 | 710.00 | 720.00 | 710.00 | 710.00 | 263,800 | 0 |
| 23-Oct-2023 | 720.00 | 725.00 | 705.00 | 710.00 | 293,400 | 0 |
| 20-Oct-2023 | 720.00 | 730.00 | 705.00 | 715.00 | 233,000 | 0 |
| 19-Oct-2023 | 745.00 | 755.00 | 710.00 | 720.00 | 782,800 | 0 |
| 18-Oct-2023 | 755.00 | 785.00 | 730.00 | 745.00 | 574,200 | 0 |
| 17-Oct-2023 | 760.00 | 775.00 | 755.00 | 765.00 | 304,600 | 0 |
| 16-Oct-2023 | 775.00 | 785.00 | 750.00 | 760.00 | 500,600 | 0 |
| 13-Oct-2023 | 785.00 | 785.00 | 770.00 | 775.00 | 132,200 | 0 |
| 12-Oct-2023 | 785.00 | 790.00 | 775.00 | 775.00 | 150,700 | 0 |
| 11-Oct-2023 | 790.00 | 800.00 | 765.00 | 785.00 | 161,300 | 0 |
| 10-Oct-2023 | 800.00 | 805.00 | 785.00 | 785.00 | 119,400 | 0 |
| 09-Oct-2023 | 795.00 | 810.00 | 790.00 | 790.00 | 117,500 | 0 |
| 06-Oct-2023 | 800.00 | 805.00 | 800.00 | 805.00 | 76,700 | 0 |
| 05-Oct-2023 | 785.00 | 815.00 | 785.00 | 800.00 | 441,000 | 0 |
| 04-Oct-2023 | 780.00 | 790.00 | 770.00 | 785.00 | 164,000 | 0 |
| 03-Oct-2023 | 790.00 | 790.00 | 775.00 | 785.00 | 378,400 | 0 |
| 02-Oct-2023 | 810.00 | 815.00 | 795.00 | 795.00 | 444,900 | 0 |
| 29-Sep-2023 | 825.00 | 830.00 | 805.00 | 805.00 | 221,700 | 0 |
| 27-Sep-2023 | 820.00 | 825.00 | 815.00 | 820.00 | 255,000 | 0 |
| 26-Sep-2023 | 820.00 | 830.00 | 815.00 | 820.00 | 320,700 | 0 |
| 25-Sep-2023 | 825.00 | 830.00 | 820.00 | 820.00 | 408,100 | 0 |
| 22-Sep-2023 | 825.00 | 830.00 | 820.00 | 825.00 | 137,800 | 0 |
| 21-Sep-2023 | 840.00 | 840.00 | 820.00 | 825.00 | 145,300 | 0 |
| 20-Sep-2023 | 830.00 | 840.00 | 825.00 | 835.00 | 90,100 | 0 |
| 19-Sep-2023 | 840.00 | 845.00 | 820.00 | 830.00 | 244,900 | 0 |
| 18-Sep-2023 | 830.00 | 850.00 | 820.00 | 840.00 | 380,600 | 0 |
| 15-Sep-2023 | 830.00 | 840.00 | 825.00 | 830.00 | 279,400 | 0 |
| 14-Sep-2023 | 840.00 | 845.00 | 830.00 | 835.00 | 343,500 | 0 |
| 13-Sep-2023 | 855.00 | 855.00 | 840.00 | 840.00 | 337,800 | 0 |
| 12-Sep-2023 | 865.00 | 880.00 | 840.00 | 855.00 | 439,600 | 0 |
| 11-Sep-2023 | 845.00 | 885.00 | 840.00 | 865.00 | 1,490,200 | 0 |
| 08-Sep-2023 | 840.00 | 850.00 | 830.00 | 845.00 | 171,000 | 0 |
| 07-Sep-2023 | 835.00 | 840.00 | 830.00 | 840.00 | 295,100 | 0 |
| 06-Sep-2023 | 825.00 | 860.00 | 825.00 | 835.00 | 850,000 | 0 |
| 05-Sep-2023 | 820.00 | 835.00 | 820.00 | 825.00 | 246,200 | 0 |
| 04-Sep-2023 | 830.00 | 845.00 | 820.00 | 830.00 | 516,500 | 0 |
| 01-Sep-2023 | 845.00 | 845.00 | 830.00 | 830.00 | 316,300 | 0 |
| 31-Aug-2023 | 835.00 | 870.00 | 825.00 | 840.00 | 1,291,800 | 0 |
| 30-Aug-2023 | 840.00 | 840.00 | 830.00 | 835.00 | 99,400 | 0 |
| 29-Aug-2023 | 830.00 | 840.00 | 820.00 | 835.00 | 261,200 | 0 |
| 28-Aug-2023 | 830.00 | 840.00 | 830.00 | 830.00 | 129,900 | 0 |
| 25-Aug-2023 | 830.00 | 840.00 | 825.00 | 835.00 | 157,100 | 0 |
| 24-Aug-2023 | 830.00 | 840.00 | 830.00 | 830.00 | 168,800 | 0 |
| 23-Aug-2023 | 825.00 | 855.00 | 820.00 | 830.00 | 820,900 | 0 |
| 22-Aug-2023 | 830.00 | 840.00 | 825.00 | 830.00 | 333,900 | 0 |
| 21-Aug-2023 | 835.00 | 840.00 | 825.00 | 830.00 | 298,900 | 0 |
| 18-Aug-2023 | 845.00 | 850.00 | 835.00 | 835.00 | 195,900 | 0 |
| 16-Aug-2023 | 850.00 | 850.00 | 835.00 | 845.00 | 272,000 | 0 |
| 15-Aug-2023 | 835.00 | 850.00 | 825.00 | 850.00 | 328,600 | 0 |
| 14-Aug-2023 | 830.00 | 845.00 | 830.00 | 835.00 | 437,700 | 0 |
| 11-Aug-2023 | 835.00 | 840.00 | 825.00 | 830.00 | 215,000 | 0 |
| 10-Aug-2023 | 815.00 | 830.00 | 815.00 | 830.00 | 282,000 | 0 |
| 09-Aug-2023 | 845.00 | 855.00 | 820.00 | 820.00 | 1,378,900 | 0 |
| 08-Aug-2023 | 855.00 | 865.00 | 830.00 | 845.00 | 914,400 | 0 |
| 07-Aug-2023 | 880.00 | 885.00 | 855.00 | 855.00 | 697,900 | 0 |
| 04-Aug-2023 | 870.00 | 885.00 | 860.00 | 880.00 | 284,800 | 0 |
| 03-Aug-2023 | 865.00 | 885.00 | 865.00 | 870.00 | 516,800 | 0 |
| 02-Aug-2023 | 900.00 | 915.00 | 860.00 | 875.00 | 1,506,000 | 0 |
| 01-Aug-2023 | 855.00 | 915.00 | 855.00 | 900.00 | 4,517,600 | 0 |
| 31-Jul-2023 | 835.00 | 865.00 | 830.00 | 850.00 | 820,600 | 0 |
| 28-Jul-2023 | 840.00 | 845.00 | 830.00 | 835.00 | 136,300 | 0 |
| 27-Jul-2023 | 845.00 | 850.00 | 830.00 | 840.00 | 391,000 | 0 |
| 26-Jul-2023 | 845.00 | 855.00 | 845.00 | 845.00 | 640,500 | 0 |
| 25-Jul-2023 | 845.00 | 855.00 | 840.00 | 840.00 | 312,200 | 0 |
| 24-Jul-2023 | 835.00 | 850.00 | 830.00 | 845.00 | 326,000 | 0 |
| 21-Jul-2023 | 850.00 | 855.00 | 840.00 | 840.00 | 278,000 | 0 |
| 20-Jul-2023 | 845.00 | 860.00 | 845.00 | 845.00 | 395,600 | 0 |
| 18-Jul-2023 | 855.00 | 860.00 | 840.00 | 850.00 | 377,200 | 0 |
| 17-Jul-2023 | 860.00 | 860.00 | 845.00 | 845.00 | 465,600 | 0 |
| 14-Jul-2023 | 845.00 | 855.00 | 835.00 | 855.00 | 772,600 | 0 |
| 13-Jul-2023 | 830.00 | 845.00 | 825.00 | 845.00 | 454,400 | 0 |
| 12-Jul-2023 | 860.00 | 880.00 | 810.00 | 825.00 | 2,639,200 | 0 |
| 11-Jul-2023 | 860.00 | 895.00 | 840.00 | 860.00 | 2,527,400 | 0 |
| 10-Jul-2023 | 850.00 | 875.00 | 845.00 | 860.00 | 1,044,000 | 0 |
| 07-Jul-2023 | 855.00 | 865.00 | 840.00 | 850.00 | 385,600 | 0 |
| 06-Jul-2023 | 845.00 | 865.00 | 835.00 | 855.00 | 486,900 | 0 |
| 05-Jul-2023 | 845.00 | 870.00 | 830.00 | 845.00 | 1,340,900 | 0 |
| 04-Jul-2023 | 790.00 | 900.00 | 790.00 | 845.00 | 2,381,800 | 0 |
| 03-Jul-2023 | 785.00 | 800.00 | 785.00 | 790.00 | 238,800 | 0 |
| 27-Jun-2023 | 780.00 | 800.00 | 780.00 | 780.00 | 466,300 | 0 |
| 26-Jun-2023 | 790.00 | 790.00 | 775.00 | 780.00 | 468,400 | 0 |
| 23-Jun-2023 | 795.00 | 800.00 | 780.00 | 785.00 | 485,500 | 0 |
| 22-Jun-2023 | 815.00 | 830.00 | 795.00 | 795.00 | 992,500 | 0 |
| 21-Jun-2023 | 825.00 | 840.00 | 810.00 | 815.00 | 679,300 | 0 |
| 20-Jun-2023 | 770.00 | 890.00 | 765.00 | 825.00 | 4,962,700 | 0 |
| 19-Jun-2023 | 780.00 | 790.00 | 765.00 | 770.00 | 406,000 | 0 |
| 16-Jun-2023 | 780.00 | 795.00 | 770.00 | 775.00 | 446,900 | 0 |
| 15-Jun-2023 | 780.00 | 780.00 | 765.00 | 775.00 | 268,700 | 0 |
| 14-Jun-2023 | 790.00 | 790.00 | 775.00 | 780.00 | 435,100 | 0 |
| 13-Jun-2023 | 785.00 | 825.00 | 770.00 | 785.00 | 1,159,500 | 0 |
| 12-Jun-2023 | 785.00 | 800.00 | 770.00 | 785.00 | 1,067,900 | 0 |
| 09-Jun-2023 | 790.00 | 795.00 | 760.00 | 785.00 | 516,500 | 0 |
| 08-Jun-2023 | 795.00 | 805.00 | 780.00 | 790.00 | 757,400 | 0 |