| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 810.00 | 830.00 | 810.00 | 815.00 | 10,400 | 0 |
| 01-Nov-2023 | 870.00 | 870.00 | 800.00 | 800.00 | 108,400 | 0 |
| 31-Oct-2023 | 830.00 | 900.00 | 800.00 | 900.00 | 205,300 | 0 |
| 30-Oct-2023 | 825.00 | 840.00 | 815.00 | 830.00 | 18,400 | 0 |
| 27-Oct-2023 | 840.00 | 845.00 | 820.00 | 825.00 | 402,700 | 0 |
| 26-Oct-2023 | 840.00 | 850.00 | 840.00 | 840.00 | 25,500 | 0 |
| 25-Oct-2023 | 830.00 | 850.00 | 830.00 | 840.00 | 229,800 | 0 |
| 24-Oct-2023 | 835.00 | 850.00 | 810.00 | 840.00 | 58,200 | 0 |
| 23-Oct-2023 | 840.00 | 850.00 | 800.00 | 845.00 | 131,200 | 0 |
| 20-Oct-2023 | 840.00 | 840.00 | 825.00 | 840.00 | 47,500 | 0 |
| 19-Oct-2023 | 840.00 | 860.00 | 830.00 | 840.00 | 25,700 | 0 |
| 18-Oct-2023 | 850.00 | 865.00 | 850.00 | 860.00 | 39,700 | 0 |
| 17-Oct-2023 | 860.00 | 860.00 | 830.00 | 850.00 | 46,900 | 0 |
| 16-Oct-2023 | 850.00 | 865.00 | 840.00 | 860.00 | 140,200 | 0 |
| 13-Oct-2023 | 875.00 | 880.00 | 860.00 | 865.00 | 121,200 | 0 |
| 12-Oct-2023 | 850.00 | 895.00 | 830.00 | 875.00 | 584,900 | 0 |
| 11-Oct-2023 | 910.00 | 910.00 | 820.00 | 840.00 | 2,098,400 | 0 |
| 10-Oct-2023 | 900.00 | 925.00 | 860.00 | 920.00 | 184,100 | 0 |
| 09-Oct-2023 | 910.00 | 930.00 | 880.00 | 910.00 | 39,500 | 0 |
| 06-Oct-2023 | 895.00 | 930.00 | 895.00 | 915.00 | 21,300 | 0 |
| 05-Oct-2023 | 940.00 | 945.00 | 895.00 | 895.00 | 111,300 | 0 |
| 04-Oct-2023 | 950.00 | 1,020.00 | 900.00 | 940.00 | 466,900 | 0 |
| 03-Oct-2023 | 820.00 | 1,000.00 | 820.00 | 940.00 | 2,458,200 | 0 |
| 02-Oct-2023 | 825.00 | 830.00 | 800.00 | 815.00 | 675,700 | 0 |
| 29-Sep-2023 | 820.00 | 820.00 | 810.00 | 820.00 | 183,800 | 0 |
| 27-Sep-2023 | 815.00 | 820.00 | 790.00 | 820.00 | 402,900 | 0 |
| 26-Sep-2023 | 870.00 | 880.00 | 810.00 | 815.00 | 770,500 | 0 |
| 25-Sep-2023 | 885.00 | 890.00 | 860.00 | 865.00 | 172,300 | 0 |
| 22-Sep-2023 | 875.00 | 890.00 | 875.00 | 885.00 | 42,400 | 0 |
| 21-Sep-2023 | 885.00 | 900.00 | 875.00 | 875.00 | 17,700 | 0 |
| 20-Sep-2023 | 860.00 | 935.00 | 850.00 | 885.00 | 99,600 | 0 |
| 19-Sep-2023 | 855.00 | 880.00 | 850.00 | 860.00 | 168,800 | 0 |
| 18-Sep-2023 | 900.00 | 910.00 | 850.00 | 880.00 | 168,200 | 0 |
| 15-Sep-2023 | 930.00 | 930.00 | 900.00 | 900.00 | 96,700 | 0 |
| 14-Sep-2023 | 930.00 | 930.00 | 920.00 | 930.00 | 30,700 | 0 |
| 13-Sep-2023 | 930.00 | 940.00 | 920.00 | 940.00 | 35,600 | 0 |
| 12-Sep-2023 | 940.00 | 940.00 | 925.00 | 935.00 | 30,300 | 0 |
| 11-Sep-2023 | 935.00 | 945.00 | 925.00 | 940.00 | 69,700 | 0 |
| 08-Sep-2023 | 950.00 | 955.00 | 930.00 | 935.00 | 13,200 | 0 |
| 07-Sep-2023 | 925.00 | 965.00 | 925.00 | 950.00 | 126,200 | 0 |
| 06-Sep-2023 | 930.00 | 935.00 | 920.00 | 925.00 | 96,800 | 0 |
| 05-Sep-2023 | 960.00 | 975.00 | 940.00 | 940.00 | 185,800 | 0 |
| 04-Sep-2023 | 980.00 | 990.00 | 950.00 | 965.00 | 199,500 | 0 |
| 01-Sep-2023 | 980.00 | 995.00 | 960.00 | 980.00 | 41,200 | 0 |
| 31-Aug-2023 | 980.00 | 980.00 | 970.00 | 980.00 | 57,900 | 0 |
| 30-Aug-2023 | 985.00 | 995.00 | 985.00 | 990.00 | 75,400 | 0 |
| 29-Aug-2023 | 975.00 | 985.00 | 965.00 | 985.00 | 96,400 | 0 |
| 28-Aug-2023 | 990.00 | 990.00 | 950.00 | 975.00 | 265,800 | 0 |
| 25-Aug-2023 | 990.00 | 1,010.00 | 975.00 | 990.00 | 68,200 | 0 |
| 24-Aug-2023 | 995.00 | 995.00 | 975.00 | 990.00 | 195,000 | 0 |
| 23-Aug-2023 | 1,000.00 | 1,005.00 | 980.00 | 990.00 | 761,600 | 0 |
| 22-Aug-2023 | 1,005.00 | 1,005.00 | 980.00 | 1,000.00 | 184,500 | 0 |
| 21-Aug-2023 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 297,100 | 0 |
| 18-Aug-2023 | 1,005.00 | 1,025.00 | 990.00 | 1,005.00 | 278,400 | 0 |
| 16-Aug-2023 | 1,025.00 | 1,030.00 | 990.00 | 1,030.00 | 81,000 | 0 |
| 15-Aug-2023 | 1,015.00 | 1,030.00 | 995.00 | 1,025.00 | 189,700 | 0 |
| 14-Aug-2023 | 1,005.00 | 1,065.00 | 980.00 | 1,010.00 | 302,300 | 0 |
| 11-Aug-2023 | 990.00 | 1,000.00 | 960.00 | 995.00 | 157,600 | 0 |
| 10-Aug-2023 | 980.00 | 1,005.00 | 965.00 | 995.00 | 147,600 | 0 |
| 09-Aug-2023 | 995.00 | 1,000.00 | 970.00 | 980.00 | 138,800 | 0 |
| 08-Aug-2023 | 975.00 | 1,000.00 | 960.00 | 995.00 | 335,100 | 0 |
| 07-Aug-2023 | 975.00 | 995.00 | 970.00 | 995.00 | 60,100 | 0 |
| 04-Aug-2023 | 970.00 | 985.00 | 970.00 | 975.00 | 45,000 | 0 |
| 03-Aug-2023 | 960.00 | 985.00 | 955.00 | 970.00 | 111,500 | 0 |
| 02-Aug-2023 | 1,010.00 | 1,010.00 | 960.00 | 970.00 | 296,200 | 0 |
| 01-Aug-2023 | 990.00 | 1,010.00 | 980.00 | 1,010.00 | 172,100 | 0 |
| 31-Jul-2023 | 1,025.00 | 1,045.00 | 970.00 | 995.00 | 507,100 | 0 |
| 28-Jul-2023 | 1,015.00 | 1,050.00 | 1,015.00 | 1,025.00 | 83,200 | 0 |
| 27-Jul-2023 | 1,035.00 | 1,055.00 | 1,015.00 | 1,045.00 | 132,300 | 0 |
| 26-Jul-2023 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 428,100 | 0 |
| 25-Jul-2023 | 1,050.00 | 1,070.00 | 1,045.00 | 1,055.00 | 443,400 | 0 |
| 24-Jul-2023 | 1,045.00 | 1,050.00 | 1,025.00 | 1,050.00 | 107,400 | 0 |
| 21-Jul-2023 | 1,035.00 | 1,050.00 | 1,015.00 | 1,050.00 | 242,600 | 0 |
| 20-Jul-2023 | 1,035.00 | 1,055.00 | 1,025.00 | 1,040.00 | 86,000 | 0 |
| 18-Jul-2023 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,315,800 | 0 |
| 17-Jul-2023 | 1,045.00 | 1,055.00 | 1,030.00 | 1,030.00 | 242,600 | 0 |
| 14-Jul-2023 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 73,400 | 0 |
| 13-Jul-2023 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 322,100 | 0 |
| 12-Jul-2023 | 1,045.00 | 1,070.00 | 1,015.00 | 1,040.00 | 1,228,400 | 0 |
| 11-Jul-2023 | 1,040.00 | 1,070.00 | 1,025.00 | 1,045.00 | 290,600 | 0 |
| 10-Jul-2023 | 1,030.00 | 1,090.00 | 1,030.00 | 1,040.00 | 380,800 | 0 |
| 07-Jul-2023 | 1,150.00 | 1,150.00 | 1,015.00 | 1,025.00 | 491,500 | 0 |
| 06-Jul-2023 | 960.00 | 1,150.00 | 945.00 | 1,150.00 | 2,271,700 | 0 |
| 05-Jul-2023 | 935.00 | 960.00 | 930.00 | 960.00 | 285,400 | 0 |
| 04-Jul-2023 | 960.00 | 965.00 | 905.00 | 935.00 | 247,100 | 0 |
| 03-Jul-2023 | 970.00 | 970.00 | 950.00 | 965.00 | 244,500 | 0 |
| 27-Jun-2023 | 965.00 | 990.00 | 955.00 | 970.00 | 95,500 | 0 |
| 26-Jun-2023 | 990.00 | 990.00 | 970.00 | 980.00 | 61,400 | 0 |
| 23-Jun-2023 | 1,020.00 | 1,040.00 | 995.00 | 995.00 | 130,600 | 0 |
| 22-Jun-2023 | 975.00 | 1,040.00 | 960.00 | 1,015.00 | 583,800 | 0 |
| 21-Jun-2023 | 980.00 | 980.00 | 955.00 | 980.00 | 170,900 | 0 |
| 20-Jun-2023 | 945.00 | 980.00 | 925.00 | 980.00 | 326,300 | 0 |
| 19-Jun-2023 | 910.00 | 975.00 | 890.00 | 945.00 | 376,500 | 0 |
| 16-Jun-2023 | 935.00 | 935.00 | 895.00 | 895.00 | 213,900 | 0 |
| 15-Jun-2023 | 925.00 | 930.00 | 925.00 | 930.00 | 6,300 | 0 |
| 14-Jun-2023 | 905.00 | 930.00 | 905.00 | 925.00 | 75,400 | 0 |
| 13-Jun-2023 | 925.00 | 925.00 | 905.00 | 905.00 | 13,900 | 0 |
| 12-Jun-2023 | 930.00 | 930.00 | 910.00 | 925.00 | 30,000 | 0 |
| 09-Jun-2023 | 880.00 | 930.00 | 880.00 | 930.00 | 154,000 | 0 |
| 08-Jun-2023 | 885.00 | 890.00 | 870.00 | 880.00 | 50,600 | 0 |