| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 500.00 | 510.00 | 492.00 | 496.00 | 2,307,600 | 0 |
| 31-Oct-2023 | 520.00 | 530.00 | 492.00 | 500.00 | 3,833,200 | 0 |
| 30-Oct-2023 | 540.00 | 555.00 | 498.00 | 520.00 | 9,156,500 | 0 |
| 27-Oct-2023 | 550.00 | 575.00 | 535.00 | 535.00 | 6,124,200 | 0 |
| 26-Oct-2023 | 560.00 | 610.00 | 530.00 | 550.00 | 20,966,900 | 0 |
| 25-Oct-2023 | 510.00 | 540.00 | 510.00 | 530.00 | 4,378,100 | 0 |
| 24-Oct-2023 | 500.00 | 515.00 | 498.00 | 510.00 | 1,235,300 | 0 |
| 23-Oct-2023 | 505.00 | 510.00 | 498.00 | 500.00 | 1,278,400 | 0 |
| 20-Oct-2023 | 525.00 | 525.00 | 496.00 | 505.00 | 1,250,900 | 0 |
| 19-Oct-2023 | 525.00 | 530.00 | 496.00 | 505.00 | 1,791,100 | 0 |
| 18-Oct-2023 | 540.00 | 545.00 | 520.00 | 525.00 | 2,476,100 | 0 |
| 17-Oct-2023 | 530.00 | 545.00 | 515.00 | 540.00 | 2,789,000 | 0 |
| 16-Oct-2023 | 535.00 | 545.00 | 525.00 | 530.00 | 1,657,800 | 0 |
| 13-Oct-2023 | 540.00 | 550.00 | 525.00 | 525.00 | 1,471,400 | 0 |
| 12-Oct-2023 | 500.00 | 555.00 | 492.00 | 540.00 | 2,075,700 | 0 |
| 11-Oct-2023 | 525.00 | 545.00 | 515.00 | 540.00 | 1,124,900 | 0 |
| 10-Oct-2023 | 515.00 | 530.00 | 500.00 | 525.00 | 2,225,200 | 0 |
| 09-Oct-2023 | 500.00 | 520.00 | 492.00 | 510.00 | 1,644,400 | 0 |
| 06-Oct-2023 | 500.00 | 520.00 | 496.00 | 500.00 | 806,200 | 0 |
| 05-Oct-2023 | 505.00 | 520.00 | 484.00 | 505.00 | 2,870,000 | 0 |
| 04-Oct-2023 | 535.00 | 540.00 | 505.00 | 505.00 | 4,716,700 | 0 |
| 03-Oct-2023 | 545.00 | 545.00 | 535.00 | 535.00 | 1,493,000 | 0 |
| 02-Oct-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 1,592,000 | 0 |
| 29-Sep-2023 | 530.00 | 550.00 | 525.00 | 530.00 | 1,735,400 | 0 |
| 27-Sep-2023 | 530.00 | 555.00 | 520.00 | 530.00 | 9,008,800 | 0 |
| 26-Sep-2023 | 575.00 | 580.00 | 545.00 | 545.00 | 8,206,000 | 0 |
| 25-Sep-2023 | 590.00 | 590.00 | 575.00 | 575.00 | 3,139,300 | 0 |
| 22-Sep-2023 | 615.00 | 615.00 | 575.00 | 590.00 | 11,308,200 | 0 |
| 21-Sep-2023 | 605.00 | 620.00 | 600.00 | 615.00 | 3,221,500 | 0 |
| 20-Sep-2023 | 615.00 | 620.00 | 575.00 | 600.00 | 7,418,800 | 0 |
| 19-Sep-2023 | 620.00 | 680.00 | 605.00 | 615.00 | 16,791,600 | 0 |
| 18-Sep-2023 | 595.00 | 630.00 | 590.00 | 625.00 | 12,843,900 | 0 |
| 15-Sep-2023 | 600.00 | 615.00 | 590.00 | 595.00 | 5,514,800 | 0 |
| 14-Sep-2023 | 585.00 | 610.00 | 570.00 | 600.00 | 3,534,200 | 0 |
| 13-Sep-2023 | 600.00 | 620.00 | 580.00 | 585.00 | 4,113,500 | 0 |
| 12-Sep-2023 | 595.00 | 605.00 | 580.00 | 600.00 | 2,672,300 | 0 |
| 11-Sep-2023 | 570.00 | 640.00 | 560.00 | 590.00 | 5,759,300 | 0 |
| 08-Sep-2023 | 600.00 | 600.00 | 565.00 | 570.00 | 918,600 | 0 |
| 07-Sep-2023 | 595.00 | 600.00 | 575.00 | 590.00 | 1,210,800 | 0 |
| 06-Sep-2023 | 600.00 | 600.00 | 585.00 | 595.00 | 1,898,200 | 0 |
| 05-Sep-2023 | 590.00 | 605.00 | 585.00 | 595.00 | 2,282,000 | 0 |
| 04-Sep-2023 | 580.00 | 595.00 | 575.00 | 590.00 | 1,250,900 | 0 |
| 01-Sep-2023 | 575.00 | 590.00 | 550.00 | 580.00 | 2,167,200 | 0 |
| 31-Aug-2023 | 575.00 | 615.00 | 575.00 | 575.00 | 5,464,200 | 0 |
| 30-Aug-2023 | 565.00 | 585.00 | 560.00 | 570.00 | 922,800 | 0 |
| 29-Aug-2023 | 590.00 | 590.00 | 560.00 | 565.00 | 1,937,700 | 0 |
| 28-Aug-2023 | 595.00 | 600.00 | 580.00 | 580.00 | 2,092,000 | 0 |
| 25-Aug-2023 | 630.00 | 630.00 | 585.00 | 595.00 | 3,785,300 | 0 |
| 24-Aug-2023 | 595.00 | 645.00 | 580.00 | 605.00 | 15,376,500 | 0 |
| 23-Aug-2023 | 560.00 | 585.00 | 550.00 | 585.00 | 2,709,100 | 0 |
| 22-Aug-2023 | 560.00 | 560.00 | 545.00 | 560.00 | 995,000 | 0 |
| 21-Aug-2023 | 555.00 | 580.00 | 540.00 | 560.00 | 2,311,900 | 0 |
| 18-Aug-2023 | 565.00 | 595.00 | 555.00 | 555.00 | 2,855,400 | 0 |
| 16-Aug-2023 | 580.00 | 580.00 | 560.00 | 565.00 | 1,145,600 | 0 |
| 15-Aug-2023 | 570.00 | 580.00 | 550.00 | 575.00 | 1,463,100 | 0 |
| 14-Aug-2023 | 560.00 | 580.00 | 560.00 | 565.00 | 1,640,500 | 0 |
| 11-Aug-2023 | 560.00 | 565.00 | 535.00 | 560.00 | 6,287,800 | 0 |
| 10-Aug-2023 | 600.00 | 605.00 | 555.00 | 560.00 | 6,349,300 | 0 |
| 09-Aug-2023 | 595.00 | 615.00 | 590.00 | 595.00 | 2,045,600 | 0 |
| 08-Aug-2023 | 615.00 | 620.00 | 560.00 | 590.00 | 5,025,700 | 0 |
| 07-Aug-2023 | 620.00 | 635.00 | 610.00 | 625.00 | 5,669,000 | 0 |
| 04-Aug-2023 | 580.00 | 665.00 | 580.00 | 630.00 | 13,332,200 | 0 |
| 03-Aug-2023 | 600.00 | 610.00 | 565.00 | 590.00 | 1,768,000 | 0 |
| 02-Aug-2023 | 560.00 | 625.00 | 545.00 | 600.00 | 6,084,800 | 0 |
| 01-Aug-2023 | 595.00 | 605.00 | 530.00 | 560.00 | 2,865,000 | 0 |
| 31-Jul-2023 | 630.00 | 630.00 | 575.00 | 595.00 | 4,237,300 | 0 |
| 28-Jul-2023 | 520.00 | 640.00 | 515.00 | 630.00 | 17,658,600 | 0 |
| 27-Jul-2023 | 535.00 | 545.00 | 515.00 | 515.00 | 3,165,100 | 0 |
| 26-Jul-2023 | 530.00 | 575.00 | 520.00 | 535.00 | 9,435,800 | 0 |
| 25-Jul-2023 | 448.00 | 545.00 | 442.00 | 530.00 | 13,783,800 | 0 |
| 24-Jul-2023 | 426.00 | 446.00 | 424.00 | 446.00 | 3,222,300 | 0 |
| 21-Jul-2023 | 424.00 | 428.00 | 420.00 | 422.00 | 553,000 | 0 |
| 20-Jul-2023 | 426.00 | 432.00 | 424.00 | 426.00 | 586,700 | 0 |
| 18-Jul-2023 | 428.00 | 432.00 | 422.00 | 426.00 | 210,400 | 0 |
| 17-Jul-2023 | 424.00 | 432.00 | 420.00 | 428.00 | 158,700 | 0 |
| 14-Jul-2023 | 426.00 | 430.00 | 418.00 | 422.00 | 461,900 | 0 |
| 13-Jul-2023 | 426.00 | 432.00 | 414.00 | 426.00 | 978,000 | 0 |
| 12-Jul-2023 | 428.00 | 434.00 | 420.00 | 426.00 | 546,800 | 0 |
| 11-Jul-2023 | 436.00 | 438.00 | 428.00 | 428.00 | 464,600 | 0 |
| 10-Jul-2023 | 438.00 | 448.00 | 426.00 | 436.00 | 739,300 | 0 |
| 07-Jul-2023 | 426.00 | 448.00 | 426.00 | 438.00 | 1,511,200 | 0 |
| 06-Jul-2023 | 414.00 | 450.00 | 414.00 | 426.00 | 4,593,100 | 0 |
| 05-Jul-2023 | 406.00 | 422.00 | 406.00 | 414.00 | 957,900 | 0 |
| 04-Jul-2023 | 406.00 | 412.00 | 404.00 | 406.00 | 750,800 | 0 |
| 03-Jul-2023 | 400.00 | 410.00 | 396.00 | 404.00 | 556,800 | 0 |
| 27-Jun-2023 | 398.00 | 406.00 | 396.00 | 396.00 | 514,600 | 0 |
| 26-Jun-2023 | 404.00 | 410.00 | 398.00 | 404.00 | 509,700 | 0 |
| 23-Jun-2023 | 408.00 | 408.00 | 398.00 | 400.00 | 571,000 | 0 |
| 22-Jun-2023 | 402.00 | 424.00 | 402.00 | 408.00 | 958,900 | 0 |
| 21-Jun-2023 | 406.00 | 406.00 | 398.00 | 402.00 | 352,900 | 0 |
| 20-Jun-2023 | 404.00 | 408.00 | 398.00 | 400.00 | 279,400 | 0 |
| 19-Jun-2023 | 396.00 | 404.00 | 394.00 | 404.00 | 170,100 | 0 |
| 16-Jun-2023 | 398.00 | 408.00 | 396.00 | 398.00 | 222,200 | 0 |
| 15-Jun-2023 | 398.00 | 404.00 | 396.00 | 400.00 | 335,500 | 0 |
| 14-Jun-2023 | 404.00 | 408.00 | 398.00 | 398.00 | 375,300 | 0 |
| 13-Jun-2023 | 404.00 | 414.00 | 400.00 | 404.00 | 761,800 | 0 |
| 12-Jun-2023 | 390.00 | 420.00 | 390.00 | 404.00 | 657,500 | 0 |
| 09-Jun-2023 | 422.00 | 422.00 | 394.00 | 394.00 | 1,069,700 | 0 |
| 08-Jun-2023 | 432.00 | 432.00 | 404.00 | 420.00 | 1,695,100 | 0 |
| 07-Jun-2023 | 410.00 | 430.00 | 400.00 | 426.00 | 3,903,400 | 0 |