| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 354.00 | 360.00 | 334.00 | 334.00 | 197,300 | 0 |
| 31-Oct-2023 | 350.00 | 350.00 | 340.00 | 346.00 | 174,900 | 0 |
| 30-Oct-2023 | 352.00 | 360.00 | 330.00 | 350.00 | 292,200 | 0 |
| 27-Oct-2023 | 352.00 | 362.00 | 348.00 | 348.00 | 62,500 | 0 |
| 26-Oct-2023 | 356.00 | 356.00 | 350.00 | 352.00 | 7,900 | 0 |
| 25-Oct-2023 | 354.00 | 360.00 | 346.00 | 356.00 | 96,600 | 0 |
| 24-Oct-2023 | 358.00 | 358.00 | 346.00 | 354.00 | 53,200 | 0 |
| 23-Oct-2023 | 354.00 | 358.00 | 344.00 | 348.00 | 83,600 | 0 |
| 20-Oct-2023 | 356.00 | 356.00 | 342.00 | 354.00 | 114,900 | 0 |
| 19-Oct-2023 | 360.00 | 360.00 | 350.00 | 356.00 | 77,100 | 0 |
| 18-Oct-2023 | 360.00 | 360.00 | 350.00 | 354.00 | 70,100 | 0 |
| 17-Oct-2023 | 358.00 | 364.00 | 350.00 | 356.00 | 480,400 | 0 |
| 16-Oct-2023 | 360.00 | 362.00 | 358.00 | 358.00 | 203,500 | 0 |
| 13-Oct-2023 | 356.00 | 366.00 | 356.00 | 360.00 | 154,900 | 0 |
| 12-Oct-2023 | 364.00 | 366.00 | 354.00 | 356.00 | 149,600 | 0 |
| 11-Oct-2023 | 362.00 | 370.00 | 360.00 | 364.00 | 259,000 | 0 |
| 10-Oct-2023 | 360.00 | 362.00 | 356.00 | 362.00 | 107,900 | 0 |
| 09-Oct-2023 | 360.00 | 360.00 | 356.00 | 360.00 | 166,200 | 0 |
| 06-Oct-2023 | 362.00 | 364.00 | 354.00 | 360.00 | 58,000 | 0 |
| 05-Oct-2023 | 362.00 | 362.00 | 352.00 | 362.00 | 110,700 | 0 |
| 04-Oct-2023 | 362.00 | 362.00 | 354.00 | 362.00 | 166,500 | 0 |
| 03-Oct-2023 | 370.00 | 370.00 | 350.00 | 362.00 | 309,500 | 0 |
| 02-Oct-2023 | 368.00 | 368.00 | 364.00 | 368.00 | 64,000 | 0 |
| 29-Sep-2023 | 370.00 | 370.00 | 364.00 | 364.00 | 164,600 | 0 |
| 27-Sep-2023 | 372.00 | 378.00 | 364.00 | 368.00 | 181,200 | 0 |
| 26-Sep-2023 | 372.00 | 378.00 | 366.00 | 370.00 | 552,200 | 0 |
| 25-Sep-2023 | 378.00 | 380.00 | 366.00 | 366.00 | 174,100 | 0 |
| 22-Sep-2023 | 380.00 | 380.00 | 362.00 | 362.00 | 423,100 | 0 |
| 21-Sep-2023 | 376.00 | 378.00 | 364.00 | 374.00 | 180,900 | 0 |
| 20-Sep-2023 | 370.00 | 378.00 | 368.00 | 374.00 | 333,900 | 0 |
| 19-Sep-2023 | 368.00 | 370.00 | 364.00 | 370.00 | 556,800 | 0 |
| 18-Sep-2023 | 384.00 | 384.00 | 360.00 | 368.00 | 279,500 | 0 |
| 15-Sep-2023 | 376.00 | 380.00 | 374.00 | 374.00 | 128,100 | 0 |
| 14-Sep-2023 | 376.00 | 376.00 | 370.00 | 376.00 | 164,600 | 0 |
| 13-Sep-2023 | 382.00 | 384.00 | 368.00 | 376.00 | 391,900 | 0 |
| 12-Sep-2023 | 382.00 | 384.00 | 374.00 | 382.00 | 154,000 | 0 |
| 11-Sep-2023 | 382.00 | 386.00 | 370.00 | 382.00 | 378,100 | 0 |
| 08-Sep-2023 | 394.00 | 398.00 | 372.00 | 380.00 | 259,600 | 0 |
| 07-Sep-2023 | 398.00 | 398.00 | 380.00 | 384.00 | 289,100 | 0 |
| 06-Sep-2023 | 396.00 | 398.00 | 380.00 | 396.00 | 437,800 | 0 |
| 05-Sep-2023 | 400.00 | 404.00 | 370.00 | 394.00 | 311,100 | 0 |
| 04-Sep-2023 | 404.00 | 406.00 | 398.00 | 400.00 | 208,800 | 0 |
| 01-Sep-2023 | 410.00 | 410.00 | 404.00 | 404.00 | 99,000 | 0 |
| 31-Aug-2023 | 410.00 | 412.00 | 404.00 | 410.00 | 50,600 | 0 |
| 30-Aug-2023 | 410.00 | 410.00 | 404.00 | 410.00 | 75,400 | 0 |
| 29-Aug-2023 | 412.00 | 418.00 | 392.00 | 410.00 | 404,200 | 0 |
| 28-Aug-2023 | 416.00 | 426.00 | 354.00 | 412.00 | 886,600 | 0 |
| 25-Aug-2023 | 412.00 | 424.00 | 412.00 | 416.00 | 85,100 | 0 |
| 24-Aug-2023 | 418.00 | 428.00 | 410.00 | 412.00 | 274,100 | 0 |
| 23-Aug-2023 | 424.00 | 426.00 | 416.00 | 418.00 | 222,600 | 0 |
| 22-Aug-2023 | 428.00 | 434.00 | 412.00 | 424.00 | 261,300 | 0 |
| 21-Aug-2023 | 430.00 | 440.00 | 426.00 | 426.00 | 98,300 | 0 |
| 18-Aug-2023 | 424.00 | 434.00 | 420.00 | 430.00 | 41,500 | 0 |
| 16-Aug-2023 | 424.00 | 432.00 | 422.00 | 424.00 | 162,700 | 0 |
| 15-Aug-2023 | 424.00 | 438.00 | 424.00 | 424.00 | 161,600 | 0 |
| 14-Aug-2023 | 430.00 | 430.00 | 416.00 | 424.00 | 108,000 | 0 |
| 11-Aug-2023 | 430.00 | 434.00 | 414.00 | 430.00 | 64,400 | 0 |
| 10-Aug-2023 | 434.00 | 434.00 | 410.00 | 430.00 | 94,700 | 0 |
| 09-Aug-2023 | 434.00 | 436.00 | 420.00 | 434.00 | 62,000 | 0 |
| 08-Aug-2023 | 430.00 | 438.00 | 422.00 | 434.00 | 259,500 | 0 |
| 07-Aug-2023 | 422.00 | 438.00 | 412.00 | 428.00 | 175,400 | 0 |
| 04-Aug-2023 | 432.00 | 438.00 | 422.00 | 422.00 | 166,100 | 0 |
| 03-Aug-2023 | 436.00 | 436.00 | 422.00 | 432.00 | 68,900 | 0 |
| 02-Aug-2023 | 422.00 | 442.00 | 410.00 | 436.00 | 377,900 | 0 |
| 01-Aug-2023 | 432.00 | 432.00 | 414.00 | 422.00 | 323,100 | 0 |
| 31-Jul-2023 | 438.00 | 442.00 | 432.00 | 434.00 | 172,400 | 0 |
| 28-Jul-2023 | 440.00 | 446.00 | 432.00 | 438.00 | 225,000 | 0 |
| 27-Jul-2023 | 442.00 | 444.00 | 430.00 | 432.00 | 445,100 | 0 |
| 26-Jul-2023 | 444.00 | 450.00 | 432.00 | 442.00 | 276,100 | 0 |
| 25-Jul-2023 | 444.00 | 452.00 | 444.00 | 446.00 | 663,300 | 0 |
| 24-Jul-2023 | 440.00 | 448.00 | 436.00 | 444.00 | 174,900 | 0 |
| 21-Jul-2023 | 440.00 | 446.00 | 432.00 | 438.00 | 121,100 | 0 |
| 20-Jul-2023 | 438.00 | 440.00 | 432.00 | 436.00 | 155,100 | 0 |
| 18-Jul-2023 | 436.00 | 450.00 | 436.00 | 438.00 | 451,400 | 0 |
| 17-Jul-2023 | 430.00 | 442.00 | 426.00 | 436.00 | 520,200 | 0 |
| 14-Jul-2023 | 416.00 | 434.00 | 416.00 | 430.00 | 1,010,900 | 0 |
| 13-Jul-2023 | 414.00 | 418.00 | 412.00 | 414.00 | 202,500 | 0 |
| 12-Jul-2023 | 414.00 | 418.00 | 410.00 | 414.00 | 99,200 | 0 |
| 11-Jul-2023 | 416.00 | 420.00 | 410.00 | 414.00 | 212,600 | 0 |
| 10-Jul-2023 | 414.00 | 420.00 | 414.00 | 416.00 | 159,400 | 0 |
| 07-Jul-2023 | 414.00 | 424.00 | 410.00 | 414.00 | 168,300 | 0 |
| 06-Jul-2023 | 416.00 | 416.00 | 412.00 | 414.00 | 292,900 | 0 |
| 05-Jul-2023 | 418.00 | 420.00 | 412.00 | 416.00 | 155,600 | 0 |
| 04-Jul-2023 | 418.00 | 418.00 | 410.00 | 416.00 | 217,100 | 0 |
| 03-Jul-2023 | 430.00 | 430.00 | 416.00 | 418.00 | 114,600 | 0 |
| 27-Jun-2023 | 430.00 | 430.00 | 410.00 | 418.00 | 142,700 | 0 |
| 26-Jun-2023 | 400.00 | 422.00 | 400.00 | 420.00 | 61,100 | 0 |
| 23-Jun-2023 | 424.00 | 424.00 | 414.00 | 418.00 | 113,300 | 0 |
| 22-Jun-2023 | 426.00 | 426.00 | 420.00 | 424.00 | 62,600 | 0 |
| 21-Jun-2023 | 422.00 | 426.00 | 422.00 | 424.00 | 58,400 | 0 |
| 20-Jun-2023 | 422.00 | 428.00 | 420.00 | 422.00 | 163,600 | 0 |
| 19-Jun-2023 | 418.00 | 424.00 | 414.00 | 420.00 | 256,600 | 0 |
| 16-Jun-2023 | 418.00 | 420.00 | 416.00 | 418.00 | 120,900 | 0 |
| 15-Jun-2023 | 420.00 | 422.00 | 410.00 | 416.00 | 281,900 | 0 |
| 14-Jun-2023 | 418.00 | 426.00 | 410.00 | 420.00 | 134,800 | 0 |
| 13-Jun-2023 | 422.00 | 428.00 | 406.00 | 418.00 | 307,700 | 0 |
| 12-Jun-2023 | 426.00 | 436.00 | 410.00 | 422.00 | 370,400 | 0 |
| 09-Jun-2023 | 420.00 | 436.00 | 418.00 | 426.00 | 718,700 | 0 |
| 08-Jun-2023 | 420.00 | 440.00 | 408.00 | 418.00 | 702,600 | 0 |
| 07-Jun-2023 | 408.00 | 416.00 | 406.00 | 412.00 | 290,500 | 0 |