| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 366.00 | 366.00 | 360.00 | 364.00 | 14,200 | 0 |
| 01-Nov-2023 | 368.00 | 378.00 | 350.00 | 366.00 | 55,000 | 0 |
| 31-Oct-2023 | 366.00 | 368.00 | 362.00 | 368.00 | 28,900 | 0 |
| 30-Oct-2023 | 364.00 | 382.00 | 364.00 | 366.00 | 73,900 | 0 |
| 27-Oct-2023 | 368.00 | 380.00 | 360.00 | 364.00 | 80,300 | 0 |
| 26-Oct-2023 | 370.00 | 382.00 | 370.00 | 370.00 | 35,900 | 0 |
| 25-Oct-2023 | 376.00 | 378.00 | 364.00 | 370.00 | 11,500 | 0 |
| 24-Oct-2023 | 364.00 | 378.00 | 362.00 | 378.00 | 38,100 | 0 |
| 23-Oct-2023 | 368.00 | 372.00 | 364.00 | 364.00 | 30,400 | 0 |
| 20-Oct-2023 | 368.00 | 370.00 | 366.00 | 368.00 | 13,300 | 0 |
| 19-Oct-2023 | 366.00 | 372.00 | 362.00 | 368.00 | 29,500 | 0 |
| 18-Oct-2023 | 370.00 | 374.00 | 370.00 | 372.00 | 4,300 | 0 |
| 17-Oct-2023 | 370.00 | 382.00 | 370.00 | 372.00 | 244,100 | 0 |
| 16-Oct-2023 | 380.00 | 380.00 | 368.00 | 370.00 | 44,900 | 0 |
| 13-Oct-2023 | 374.00 | 382.00 | 370.00 | 380.00 | 37,100 | 0 |
| 12-Oct-2023 | 374.00 | 374.00 | 372.00 | 374.00 | 83,600 | 0 |
| 11-Oct-2023 | 384.00 | 384.00 | 370.00 | 374.00 | 11,000 | 0 |
| 10-Oct-2023 | 380.00 | 380.00 | 370.00 | 376.00 | 21,000 | 0 |
| 09-Oct-2023 | 378.00 | 384.00 | 378.00 | 380.00 | 23,400 | 0 |
| 06-Oct-2023 | 372.00 | 376.00 | 372.00 | 376.00 | 7,500 | 0 |
| 05-Oct-2023 | 372.00 | 376.00 | 372.00 | 372.00 | 5,300 | 0 |
| 04-Oct-2023 | 372.00 | 376.00 | 360.00 | 372.00 | 77,200 | 0 |
| 03-Oct-2023 | 370.00 | 376.00 | 370.00 | 372.00 | 6,600 | 0 |
| 02-Oct-2023 | 376.00 | 376.00 | 372.00 | 372.00 | 2,500 | 0 |
| 29-Sep-2023 | 374.00 | 376.00 | 370.00 | 376.00 | 16,700 | 0 |
| 27-Sep-2023 | 368.00 | 374.00 | 364.00 | 374.00 | 108,400 | 0 |
| 26-Sep-2023 | 370.00 | 370.00 | 360.00 | 368.00 | 60,300 | 0 |
| 25-Sep-2023 | 376.00 | 376.00 | 366.00 | 370.00 | 246,300 | 0 |
| 22-Sep-2023 | 378.00 | 378.00 | 372.00 | 376.00 | 89,000 | 0 |
| 21-Sep-2023 | 378.00 | 380.00 | 376.00 | 378.00 | 52,200 | 0 |
| 20-Sep-2023 | 378.00 | 380.00 | 368.00 | 380.00 | 132,600 | 0 |
| 19-Sep-2023 | 386.00 | 388.00 | 378.00 | 378.00 | 78,800 | 0 |
| 18-Sep-2023 | 384.00 | 384.00 | 380.00 | 384.00 | 54,400 | 0 |
| 15-Sep-2023 | 386.00 | 386.00 | 382.00 | 382.00 | 75,900 | 0 |
| 14-Sep-2023 | 388.00 | 388.00 | 380.00 | 386.00 | 107,800 | 0 |
| 13-Sep-2023 | 388.00 | 390.00 | 386.00 | 390.00 | 34,100 | 0 |
| 12-Sep-2023 | 392.00 | 392.00 | 388.00 | 388.00 | 7,100 | 0 |
| 11-Sep-2023 | 392.00 | 392.00 | 384.00 | 390.00 | 50,600 | 0 |
| 08-Sep-2023 | 392.00 | 394.00 | 386.00 | 392.00 | 5,400 | 0 |
| 07-Sep-2023 | 388.00 | 390.00 | 388.00 | 390.00 | 9,400 | 0 |
| 06-Sep-2023 | 386.00 | 388.00 | 384.00 | 386.00 | 28,900 | 0 |
| 05-Sep-2023 | 386.00 | 388.00 | 384.00 | 386.00 | 128,000 | 0 |
| 04-Sep-2023 | 384.00 | 388.00 | 384.00 | 386.00 | 81,900 | 0 |
| 01-Sep-2023 | 394.00 | 394.00 | 384.00 | 388.00 | 51,700 | 0 |
| 31-Aug-2023 | 390.00 | 390.00 | 384.00 | 388.00 | 53,900 | 0 |
| 30-Aug-2023 | 388.00 | 392.00 | 386.00 | 388.00 | 40,100 | 0 |
| 29-Aug-2023 | 392.00 | 394.00 | 388.00 | 388.00 | 36,500 | 0 |
| 28-Aug-2023 | 386.00 | 390.00 | 384.00 | 390.00 | 11,700 | 0 |
| 25-Aug-2023 | 388.00 | 388.00 | 382.00 | 386.00 | 37,200 | 0 |
| 24-Aug-2023 | 388.00 | 390.00 | 386.00 | 388.00 | 89,500 | 0 |
| 23-Aug-2023 | 392.00 | 392.00 | 386.00 | 386.00 | 382,000 | 0 |
| 22-Aug-2023 | 392.00 | 392.00 | 388.00 | 392.00 | 25,600 | 0 |
| 21-Aug-2023 | 392.00 | 394.00 | 388.00 | 392.00 | 149,400 | 0 |
| 18-Aug-2023 | 390.00 | 394.00 | 388.00 | 390.00 | 97,800 | 0 |
| 16-Aug-2023 | 390.00 | 394.00 | 390.00 | 390.00 | 19,900 | 0 |
| 15-Aug-2023 | 390.00 | 394.00 | 390.00 | 390.00 | 56,600 | 0 |
| 14-Aug-2023 | 394.00 | 398.00 | 384.00 | 390.00 | 193,500 | 0 |
| 11-Aug-2023 | 398.00 | 400.00 | 394.00 | 394.00 | 61,900 | 0 |
| 10-Aug-2023 | 394.00 | 402.00 | 394.00 | 398.00 | 72,500 | 0 |
| 09-Aug-2023 | 396.00 | 400.00 | 394.00 | 396.00 | 41,000 | 0 |
| 08-Aug-2023 | 394.00 | 400.00 | 392.00 | 396.00 | 28,500 | 0 |
| 07-Aug-2023 | 402.00 | 402.00 | 390.00 | 394.00 | 96,600 | 0 |
| 04-Aug-2023 | 396.00 | 406.00 | 396.00 | 402.00 | 214,500 | 0 |
| 03-Aug-2023 | 416.00 | 418.00 | 382.00 | 396.00 | 568,000 | 0 |
| 02-Aug-2023 | 406.00 | 412.00 | 402.00 | 402.00 | 40,700 | 0 |
| 01-Aug-2023 | 416.00 | 416.00 | 402.00 | 404.00 | 210,700 | 0 |
| 31-Jul-2023 | 418.00 | 418.00 | 408.00 | 416.00 | 120,400 | 0 |
| 28-Jul-2023 | 418.00 | 418.00 | 412.00 | 416.00 | 39,900 | 0 |
| 27-Jul-2023 | 418.00 | 420.00 | 416.00 | 416.00 | 219,600 | 0 |
| 26-Jul-2023 | 420.00 | 438.00 | 418.00 | 418.00 | 203,200 | 0 |
| 25-Jul-2023 | 418.00 | 422.00 | 414.00 | 416.00 | 161,500 | 0 |
| 24-Jul-2023 | 416.00 | 420.00 | 416.00 | 420.00 | 428,800 | 0 |
| 21-Jul-2023 | 430.00 | 430.00 | 408.00 | 412.00 | 372,000 | 0 |
| 20-Jul-2023 | 424.00 | 428.00 | 418.00 | 426.00 | 70,600 | 0 |
| 18-Jul-2023 | 424.00 | 424.00 | 406.00 | 424.00 | 266,400 | 0 |
| 17-Jul-2023 | 420.00 | 426.00 | 420.00 | 424.00 | 677,600 | 0 |
| 14-Jul-2023 | 426.00 | 430.00 | 422.00 | 426.00 | 130,200 | 0 |
| 13-Jul-2023 | 426.00 | 426.00 | 420.00 | 426.00 | 79,200 | 0 |
| 12-Jul-2023 | 430.00 | 432.00 | 424.00 | 424.00 | 124,200 | 0 |
| 11-Jul-2023 | 426.00 | 430.00 | 420.00 | 430.00 | 166,800 | 0 |
| 10-Jul-2023 | 420.00 | 436.00 | 418.00 | 428.00 | 998,800 | 0 |
| 07-Jul-2023 | 414.00 | 418.00 | 414.00 | 418.00 | 464,400 | 0 |
| 06-Jul-2023 | 410.00 | 420.00 | 410.00 | 414.00 | 191,500 | 0 |
| 05-Jul-2023 | 404.00 | 416.00 | 402.00 | 412.00 | 616,900 | 0 |
| 04-Jul-2023 | 406.00 | 414.00 | 398.00 | 406.00 | 145,900 | 0 |
| 03-Jul-2023 | 400.00 | 406.00 | 394.00 | 406.00 | 124,100 | 0 |
| 27-Jun-2023 | 396.00 | 400.00 | 392.00 | 400.00 | 56,800 | 0 |
| 26-Jun-2023 | 400.00 | 404.00 | 396.00 | 396.00 | 11,100 | 0 |
| 23-Jun-2023 | 398.00 | 406.00 | 394.00 | 400.00 | 67,300 | 0 |
| 22-Jun-2023 | 396.00 | 400.00 | 394.00 | 400.00 | 61,200 | 0 |
| 21-Jun-2023 | 392.00 | 396.00 | 390.00 | 396.00 | 31,300 | 0 |
| 20-Jun-2023 | 400.00 | 400.00 | 388.00 | 390.00 | 58,300 | 0 |
| 19-Jun-2023 | 388.00 | 402.00 | 382.00 | 386.00 | 96,200 | 0 |
| 16-Jun-2023 | 386.00 | 390.00 | 384.00 | 388.00 | 10,200 | 0 |
| 15-Jun-2023 | 384.00 | 390.00 | 382.00 | 386.00 | 16,100 | 0 |
| 14-Jun-2023 | 384.00 | 390.00 | 384.00 | 384.00 | 12,600 | 0 |
| 13-Jun-2023 | 382.00 | 396.00 | 382.00 | 384.00 | 19,200 | 0 |
| 12-Jun-2023 | 380.00 | 386.00 | 380.00 | 380.00 | 13,800 | 0 |
| 09-Jun-2023 | 390.00 | 390.00 | 380.00 | 380.00 | 137,900 | 0 |
| 08-Jun-2023 | 396.00 | 396.00 | 384.00 | 390.00 | 58,700 | 0 |