| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 919,600 | 0 |
| 01-Nov-2023 | 660.00 | 660.00 | 630.00 | 655.00 | 3,291,400 | 0 |
| 31-Oct-2023 | 660.00 | 660.00 | 630.00 | 660.00 | 5,308,400 | 0 |
| 30-Oct-2023 | 670.00 | 670.00 | 645.00 | 660.00 | 3,646,000 | 0 |
| 27-Oct-2023 | 655.00 | 675.00 | 650.00 | 665.00 | 2,425,500 | 0 |
| 26-Oct-2023 | 660.00 | 660.00 | 640.00 | 660.00 | 10,149,100 | 0 |
| 25-Oct-2023 | 655.00 | 665.00 | 650.00 | 660.00 | 14,094,800 | 0 |
| 24-Oct-2023 | 675.00 | 675.00 | 650.00 | 660.00 | 8,331,000 | 0 |
| 23-Oct-2023 | 685.00 | 685.00 | 650.00 | 675.00 | 5,626,300 | 0 |
| 20-Oct-2023 | 700.00 | 700.00 | 665.00 | 685.00 | 5,757,200 | 0 |
| 19-Oct-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 2,805,600 | 0 |
| 18-Oct-2023 | 705.00 | 705.00 | 695.00 | 700.00 | 5,007,000 | 0 |
| 17-Oct-2023 | 715.00 | 720.00 | 695.00 | 695.00 | 8,614,700 | 0 |
| 16-Oct-2023 | 720.00 | 730.00 | 710.00 | 715.00 | 5,077,500 | 0 |
| 13-Oct-2023 | 725.00 | 725.00 | 715.00 | 715.00 | 2,431,200 | 0 |
| 12-Oct-2023 | 730.00 | 730.00 | 715.00 | 725.00 | 3,731,500 | 0 |
| 11-Oct-2023 | 735.00 | 745.00 | 720.00 | 725.00 | 5,782,400 | 0 |
| 10-Oct-2023 | 735.00 | 740.00 | 725.00 | 735.00 | 1,081,600 | 0 |
| 09-Oct-2023 | 740.00 | 750.00 | 735.00 | 735.00 | 1,656,400 | 0 |
| 06-Oct-2023 | 740.00 | 745.00 | 730.00 | 740.00 | 948,400 | 0 |
| 05-Oct-2023 | 725.00 | 740.00 | 725.00 | 740.00 | 849,300 | 0 |
| 04-Oct-2023 | 730.00 | 740.00 | 715.00 | 725.00 | 3,590,700 | 0 |
| 03-Oct-2023 | 760.00 | 760.00 | 725.00 | 730.00 | 9,330,300 | 0 |
| 02-Oct-2023 | 770.00 | 775.00 | 750.00 | 755.00 | 2,596,300 | 0 |
| 29-Sep-2023 | 760.00 | 770.00 | 750.00 | 770.00 | 2,332,100 | 0 |
| 27-Sep-2023 | 775.00 | 785.00 | 765.00 | 770.00 | 1,134,000 | 0 |
| 26-Sep-2023 | 790.00 | 795.00 | 770.00 | 775.00 | 4,058,100 | 0 |
| 25-Sep-2023 | 775.00 | 780.00 | 765.00 | 780.00 | 977,500 | 0 |
| 22-Sep-2023 | 775.00 | 775.00 | 760.00 | 775.00 | 725,800 | 0 |
| 21-Sep-2023 | 775.00 | 785.00 | 765.00 | 775.00 | 1,127,900 | 0 |
| 20-Sep-2023 | 770.00 | 775.00 | 765.00 | 775.00 | 1,027,700 | 0 |
| 19-Sep-2023 | 765.00 | 765.00 | 760.00 | 760.00 | 778,800 | 0 |
| 18-Sep-2023 | 760.00 | 765.00 | 750.00 | 760.00 | 1,509,700 | 0 |
| 15-Sep-2023 | 755.00 | 765.00 | 755.00 | 755.00 | 1,752,000 | 0 |
| 14-Sep-2023 | 755.00 | 770.00 | 750.00 | 755.00 | 1,741,800 | 0 |
| 13-Sep-2023 | 775.00 | 785.00 | 755.00 | 760.00 | 5,202,100 | 0 |
| 12-Sep-2023 | 765.00 | 775.00 | 760.00 | 775.00 | 11,141,900 | 0 |
| 11-Sep-2023 | 765.00 | 770.00 | 745.00 | 760.00 | 7,200,200 | 0 |
| 08-Sep-2023 | 760.00 | 770.00 | 755.00 | 765.00 | 4,355,600 | 0 |
| 07-Sep-2023 | 755.00 | 765.00 | 755.00 | 760.00 | 3,011,100 | 0 |
| 06-Sep-2023 | 745.00 | 760.00 | 740.00 | 750.00 | 13,414,100 | 0 |
| 05-Sep-2023 | 750.00 | 750.00 | 745.00 | 745.00 | 1,393,500 | 0 |
| 04-Sep-2023 | 740.00 | 755.00 | 740.00 | 745.00 | 1,777,200 | 0 |
| 01-Sep-2023 | 760.00 | 760.00 | 745.00 | 745.00 | 1,131,400 | 0 |
| 31-Aug-2023 | 755.00 | 760.00 | 740.00 | 755.00 | 1,907,700 | 0 |
| 30-Aug-2023 | 750.00 | 765.00 | 745.00 | 755.00 | 5,355,400 | 0 |
| 29-Aug-2023 | 760.00 | 760.00 | 745.00 | 750.00 | 4,842,300 | 0 |
| 28-Aug-2023 | 770.00 | 770.00 | 750.00 | 760.00 | 3,616,200 | 0 |
| 25-Aug-2023 | 780.00 | 785.00 | 755.00 | 770.00 | 1,600,500 | 0 |
| 24-Aug-2023 | 775.00 | 775.00 | 760.00 | 775.00 | 5,669,900 | 0 |
| 23-Aug-2023 | 770.00 | 780.00 | 765.00 | 775.00 | 1,680,000 | 0 |
| 22-Aug-2023 | 780.00 | 790.00 | 770.00 | 780.00 | 1,926,800 | 0 |
| 21-Aug-2023 | 780.00 | 790.00 | 770.00 | 780.00 | 1,801,900 | 0 |
| 18-Aug-2023 | 780.00 | 790.00 | 770.00 | 780.00 | 1,337,900 | 0 |
| 16-Aug-2023 | 790.00 | 795.00 | 775.00 | 780.00 | 3,625,000 | 0 |
| 15-Aug-2023 | 790.00 | 795.00 | 775.00 | 790.00 | 796,200 | 0 |
| 14-Aug-2023 | 795.00 | 800.00 | 765.00 | 780.00 | 4,071,700 | 0 |
| 11-Aug-2023 | 765.00 | 795.00 | 760.00 | 795.00 | 5,027,000 | 0 |
| 10-Aug-2023 | 800.00 | 800.00 | 750.00 | 770.00 | 15,211,400 | 0 |
| 09-Aug-2023 | 815.00 | 825.00 | 785.00 | 800.00 | 9,058,000 | 0 |
| 08-Aug-2023 | 825.00 | 830.00 | 810.00 | 815.00 | 2,604,400 | 0 |
| 07-Aug-2023 | 830.00 | 840.00 | 815.00 | 825.00 | 3,781,800 | 0 |
| 04-Aug-2023 | 840.00 | 840.00 | 815.00 | 830.00 | 1,011,800 | 0 |
| 03-Aug-2023 | 835.00 | 845.00 | 800.00 | 835.00 | 9,359,900 | 0 |
| 02-Aug-2023 | 810.00 | 845.00 | 810.00 | 835.00 | 3,989,800 | 0 |
| 01-Aug-2023 | 845.00 | 855.00 | 805.00 | 810.00 | 7,843,300 | 0 |
| 31-Jul-2023 | 830.00 | 850.00 | 800.00 | 845.00 | 6,802,700 | 0 |
| 28-Jul-2023 | 900.00 | 900.00 | 830.00 | 830.00 | 15,083,500 | 0 |
| 27-Jul-2023 | 925.00 | 930.00 | 880.00 | 900.00 | 9,892,400 | 0 |
| 26-Jul-2023 | 925.00 | 930.00 | 920.00 | 925.00 | 442,900 | 0 |
| 25-Jul-2023 | 925.00 | 940.00 | 915.00 | 925.00 | 412,800 | 0 |
| 24-Jul-2023 | 925.00 | 930.00 | 915.00 | 925.00 | 2,132,500 | 0 |
| 21-Jul-2023 | 925.00 | 945.00 | 920.00 | 925.00 | 8,764,500 | 0 |
| 20-Jul-2023 | 910.00 | 945.00 | 905.00 | 920.00 | 16,864,300 | 0 |
| 18-Jul-2023 | 910.00 | 910.00 | 900.00 | 910.00 | 1,472,600 | 0 |
| 17-Jul-2023 | 910.00 | 915.00 | 900.00 | 905.00 | 1,480,700 | 0 |
| 14-Jul-2023 | 915.00 | 920.00 | 905.00 | 905.00 | 5,478,200 | 0 |
| 13-Jul-2023 | 920.00 | 935.00 | 910.00 | 915.00 | 4,141,600 | 0 |
| 12-Jul-2023 | 925.00 | 925.00 | 915.00 | 920.00 | 664,800 | 0 |
| 11-Jul-2023 | 920.00 | 955.00 | 920.00 | 925.00 | 5,703,700 | 0 |
| 10-Jul-2023 | 910.00 | 925.00 | 905.00 | 920.00 | 1,169,300 | 0 |
| 07-Jul-2023 | 910.00 | 930.00 | 900.00 | 910.00 | 1,858,600 | 0 |
| 06-Jul-2023 | 910.00 | 915.00 | 905.00 | 910.00 | 2,000,000 | 0 |
| 05-Jul-2023 | 900.00 | 950.00 | 895.00 | 910.00 | 15,435,700 | 0 |
| 04-Jul-2023 | 890.00 | 900.00 | 890.00 | 895.00 | 7,774,700 | 0 |
| 03-Jul-2023 | 885.00 | 890.00 | 880.00 | 890.00 | 1,107,100 | 0 |
| 27-Jun-2023 | 880.00 | 905.00 | 875.00 | 885.00 | 13,332,600 | 0 |
| 26-Jun-2023 | 880.00 | 890.00 | 870.00 | 880.00 | 3,002,500 | 0 |
| 23-Jun-2023 | 890.00 | 890.00 | 875.00 | 880.00 | 1,370,600 | 0 |
| 22-Jun-2023 | 890.00 | 895.00 | 885.00 | 890.00 | 1,121,200 | 0 |
| 21-Jun-2023 | 890.00 | 900.00 | 875.00 | 890.00 | 9,247,700 | 0 |
| 20-Jun-2023 | 890.00 | 890.00 | 880.00 | 890.00 | 720,600 | 0 |
| 19-Jun-2023 | 885.00 | 895.00 | 885.00 | 890.00 | 410,900 | 0 |
| 16-Jun-2023 | 895.00 | 895.00 | 885.00 | 885.00 | 787,100 | 0 |
| 15-Jun-2023 | 895.00 | 900.00 | 890.00 | 895.00 | 507,400 | 0 |
| 14-Jun-2023 | 880.00 | 900.00 | 880.00 | 895.00 | 975,400 | 0 |
| 13-Jun-2023 | 900.00 | 900.00 | 880.00 | 880.00 | 2,104,700 | 0 |
| 12-Jun-2023 | 895.00 | 905.00 | 890.00 | 900.00 | 1,175,400 | 0 |
| 09-Jun-2023 | 895.00 | 900.00 | 885.00 | 900.00 | 1,319,500 | 0 |
| 08-Jun-2023 | 900.00 | 905.00 | 890.00 | 895.00 | 1,147,900 | 0 |