| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 580.00 | 610.00 | 560.00 | 610.00 | 120,500 | 0 |
| 01-Nov-2023 | 620.00 | 620.00 | 540.00 | 550.00 | 11,700 | 0 |
| 31-Oct-2023 | 550.00 | 560.00 | 540.00 | 560.00 | 6,900 | 0 |
| 30-Oct-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 600 | 0 |
| 27-Oct-2023 | 570.00 | 570.00 | 550.00 | 550.00 | 15,000 | 0 |
| 26-Oct-2023 | 550.00 | 550.00 | 530.00 | 530.00 | 9,100 | 0 |
| 25-Oct-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 18,100 | 0 |
| 24-Oct-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 7,800 | 0 |
| 23-Oct-2023 | 595.00 | 640.00 | 560.00 | 565.00 | 43,400 | 0 |
| 20-Oct-2023 | 595.00 | 615.00 | 560.00 | 560.00 | 85,300 | 0 |
| 19-Oct-2023 | 625.00 | 650.00 | 580.00 | 595.00 | 14,200 | 0 |
| 18-Oct-2023 | 645.00 | 680.00 | 575.00 | 610.00 | 146,600 | 0 |
| 17-Oct-2023 | 590.00 | 700.00 | 585.00 | 640.00 | 252,600 | 0 |
| 16-Oct-2023 | 570.00 | 600.00 | 560.00 | 560.00 | 10,100 | 0 |
| 13-Oct-2023 | 580.00 | 580.00 | 575.00 | 575.00 | 13,300 | 0 |
| 12-Oct-2023 | 620.00 | 620.00 | 580.00 | 580.00 | 42,400 | 0 |
| 11-Oct-2023 | 640.00 | 640.00 | 625.00 | 625.00 | 3,700 | 0 |
| 10-Oct-2023 | 640.00 | 700.00 | 625.00 | 625.00 | 4,500 | 0 |
| 09-Oct-2023 | 620.00 | 750.00 | 595.00 | 625.00 | 56,800 | 0 |
| 06-Oct-2023 | 705.00 | 705.00 | 615.00 | 620.00 | 18,800 | 0 |
| 05-Oct-2023 | 705.00 | 725.00 | 675.00 | 675.00 | 7,800 | 0 |
| 04-Oct-2023 | 700.00 | 715.00 | 650.00 | 680.00 | 10,700 | 0 |
| 03-Oct-2023 | 740.00 | 770.00 | 680.00 | 705.00 | 146,700 | 0 |
| 02-Oct-2023 | 695.00 | 810.00 | 640.00 | 700.00 | 284,200 | 0 |
| 29-Sep-2023 | 635.00 | 700.00 | 570.00 | 650.00 | 92,700 | 0 |
| 27-Sep-2023 | 660.00 | 695.00 | 550.00 | 635.00 | 217,400 | 0 |
| 26-Sep-2023 | 545.00 | 680.00 | 530.00 | 665.00 | 695,900 | 0 |
| 25-Sep-2023 | 545.00 | 545.00 | 545.00 | 545.00 | 1,300 | 0 |
| 22-Sep-2023 | 530.00 | 545.00 | 530.00 | 545.00 | 11,700 | 0 |
| 21-Sep-2023 | 550.00 | 550.00 | 540.00 | 545.00 | 4,600 | 0 |
| 20-Sep-2023 | 560.00 | 570.00 | 535.00 | 545.00 | 11,900 | 0 |
| 19-Sep-2023 | 550.00 | 565.00 | 530.00 | 550.00 | 9,200 | 0 |
| 18-Sep-2023 | 555.00 | 575.00 | 550.00 | 550.00 | 5,400 | 0 |
| 15-Sep-2023 | 565.00 | 565.00 | 545.00 | 555.00 | 50,400 | 0 |
| 14-Sep-2023 | 585.00 | 630.00 | 515.00 | 565.00 | 53,700 | 0 |
| 13-Sep-2023 | 590.00 | 590.00 | 540.00 | 565.00 | 58,500 | 0 |
| 12-Sep-2023 | 660.00 | 685.00 | 565.00 | 590.00 | 118,800 | 0 |
| 11-Sep-2023 | 565.00 | 650.00 | 565.00 | 650.00 | 315,000 | 0 |
| 08-Sep-2023 | 585.00 | 585.00 | 520.00 | 520.00 | 7,000 | 0 |
| 07-Sep-2023 | 610.00 | 610.00 | 560.00 | 575.00 | 12,600 | 0 |
| 06-Sep-2023 | 605.00 | 615.00 | 575.00 | 610.00 | 18,000 | 0 |
| 05-Sep-2023 | 580.00 | 605.00 | 575.00 | 605.00 | 65,300 | 0 |
| 04-Sep-2023 | 565.00 | 580.00 | 550.00 | 580.00 | 20,100 | 0 |
| 01-Sep-2023 | 565.00 | 565.00 | 540.00 | 565.00 | 18,700 | 0 |
| 31-Aug-2023 | 575.00 | 575.00 | 555.00 | 565.00 | 15,700 | 0 |
| 30-Aug-2023 | 575.00 | 605.00 | 575.00 | 575.00 | 65,500 | 0 |
| 29-Aug-2023 | 585.00 | 635.00 | 560.00 | 560.00 | 23,900 | 0 |
| 28-Aug-2023 | 610.00 | 640.00 | 560.00 | 575.00 | 44,100 | 0 |
| 25-Aug-2023 | 680.00 | 770.00 | 555.00 | 610.00 | 598,100 | 0 |
| 24-Aug-2023 | 525.00 | 650.00 | 525.00 | 650.00 | 407,100 | 0 |
| 23-Aug-2023 | 555.00 | 565.00 | 520.00 | 520.00 | 29,800 | 0 |
| 22-Aug-2023 | 570.00 | 570.00 | 565.00 | 565.00 | 700 | 0 |
| 21-Aug-2023 | 575.00 | 580.00 | 570.00 | 570.00 | 14,100 | 0 |
| 18-Aug-2023 | 585.00 | 585.00 | 575.00 | 575.00 | 6,200 | 0 |
| 16-Aug-2023 | 610.00 | 610.00 | 585.00 | 585.00 | 13,500 | 0 |
| 15-Aug-2023 | 600.00 | 625.00 | 595.00 | 595.00 | 1,000 | 0 |
| 14-Aug-2023 | 615.00 | 615.00 | 600.00 | 600.00 | 1,700 | 0 |
| 11-Aug-2023 | 630.00 | 630.00 | 600.00 | 615.00 | 6,200 | 0 |
| 10-Aug-2023 | 690.00 | 700.00 | 615.00 | 635.00 | 30,900 | 0 |
| 09-Aug-2023 | 570.00 | 705.00 | 540.00 | 700.00 | 53,500 | 0 |
| 08-Aug-2023 | 575.00 | 575.00 | 560.00 | 570.00 | 4,400 | 0 |
| 07-Aug-2023 | 580.00 | 580.00 | 575.00 | 575.00 | 300 | 0 |
| 04-Aug-2023 | 575.00 | 585.00 | 575.00 | 580.00 | 1,700 | 0 |
| 03-Aug-2023 | 585.00 | 590.00 | 570.00 | 585.00 | 1,200 | 0 |
| 02-Aug-2023 | 575.00 | 585.00 | 570.00 | 585.00 | 2,500 | 0 |
| 01-Aug-2023 | 570.00 | 595.00 | 545.00 | 585.00 | 8,700 | 0 |
| 31-Jul-2023 | 585.00 | 585.00 | 570.00 | 570.00 | 1,800 | 0 |
| 28-Jul-2023 | 595.00 | 595.00 | 580.00 | 585.00 | 2,800 | 0 |
| 27-Jul-2023 | 585.00 | 590.00 | 585.00 | 590.00 | 1,300 | 0 |
| 26-Jul-2023 | 590.00 | 590.00 | 580.00 | 580.00 | 2,600 | 0 |
| 25-Jul-2023 | 575.00 | 595.00 | 570.00 | 590.00 | 15,000 | 0 |
| 24-Jul-2023 | 600.00 | 600.00 | 575.00 | 595.00 | 27,500 | 0 |
| 21-Jul-2023 | 595.00 | 610.00 | 595.00 | 600.00 | 10,800 | 0 |
| 20-Jul-2023 | 600.00 | 600.00 | 585.00 | 595.00 | 7,000 | 0 |
| 18-Jul-2023 | 600.00 | 600.00 | 565.00 | 600.00 | 12,900 | 0 |
| 17-Jul-2023 | 605.00 | 605.00 | 600.00 | 605.00 | 3,500 | 0 |
| 14-Jul-2023 | 605.00 | 610.00 | 605.00 | 610.00 | 200 | 0 |
| 13-Jul-2023 | 600.00 | 610.00 | 595.00 | 610.00 | 33,000 | 0 |
| 12-Jul-2023 | 610.00 | 645.00 | 600.00 | 610.00 | 1,800 | 0 |
| 11-Jul-2023 | 610.00 | 610.00 | 560.00 | 600.00 | 9,300 | 0 |
| 10-Jul-2023 | 615.00 | 620.00 | 610.00 | 620.00 | 9,100 | 0 |
| 07-Jul-2023 | 615.00 | 615.00 | 600.00 | 615.00 | 3,300 | 0 |
| 06-Jul-2023 | 620.00 | 620.00 | 605.00 | 610.00 | 4,700 | 0 |
| 05-Jul-2023 | 630.00 | 630.00 | 610.00 | 620.00 | 3,200 | 0 |
| 04-Jul-2023 | 615.00 | 685.00 | 610.00 | 615.00 | 12,100 | 0 |
| 03-Jul-2023 | 615.00 | 615.00 | 600.00 | 610.00 | 6,900 | 0 |
| 27-Jun-2023 | 590.00 | 625.00 | 590.00 | 620.00 | 15,800 | 0 |
| 26-Jun-2023 | 615.00 | 615.00 | 600.00 | 610.00 | 4,900 | 0 |
| 23-Jun-2023 | 605.00 | 625.00 | 600.00 | 615.00 | 9,700 | 0 |
| 22-Jun-2023 | 625.00 | 625.00 | 595.00 | 620.00 | 2,400 | 0 |
| 21-Jun-2023 | 615.00 | 620.00 | 600.00 | 620.00 | 5,600 | 0 |
| 20-Jun-2023 | 615.00 | 615.00 | 600.00 | 610.00 | 6,500 | 0 |
| 19-Jun-2023 | 600.00 | 630.00 | 600.00 | 615.00 | 1,300 | 0 |
| 16-Jun-2023 | 645.00 | 650.00 | 605.00 | 620.00 | 17,300 | 0 |
| 15-Jun-2023 | 580.00 | 650.00 | 570.00 | 650.00 | 47,400 | 0 |
| 14-Jun-2023 | 590.00 | 610.00 | 580.00 | 580.00 | 8,300 | 0 |
| 13-Jun-2023 | 605.00 | 610.00 | 585.00 | 610.00 | 11,000 | 0 |
| 12-Jun-2023 | 605.00 | 620.00 | 580.00 | 610.00 | 28,000 | 0 |
| 09-Jun-2023 | 610.00 | 625.00 | 600.00 | 610.00 | 26,900 | 0 |
| 08-Jun-2023 | 650.00 | 660.00 | 605.00 | 630.00 | 18,400 | 0 |