| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 925.00 | 930.00 | 920.00 | 925.00 | 488,100 | 0 |
| 01-Nov-2023 | 935.00 | 940.00 | 925.00 | 925.00 | 385,300 | 0 |
| 31-Oct-2023 | 945.00 | 950.00 | 910.00 | 940.00 | 918,400 | 0 |
| 30-Oct-2023 | 925.00 | 945.00 | 920.00 | 935.00 | 611,000 | 0 |
| 27-Oct-2023 | 930.00 | 935.00 | 920.00 | 920.00 | 306,600 | 0 |
| 26-Oct-2023 | 925.00 | 940.00 | 920.00 | 930.00 | 203,700 | 0 |
| 25-Oct-2023 | 930.00 | 940.00 | 915.00 | 925.00 | 734,100 | 0 |
| 24-Oct-2023 | 925.00 | 930.00 | 915.00 | 925.00 | 285,500 | 0 |
| 23-Oct-2023 | 920.00 | 945.00 | 915.00 | 925.00 | 771,300 | 0 |
| 20-Oct-2023 | 905.00 | 945.00 | 895.00 | 920.00 | 1,072,400 | 0 |
| 19-Oct-2023 | 945.00 | 945.00 | 900.00 | 905.00 | 1,990,100 | 0 |
| 18-Oct-2023 | 950.00 | 960.00 | 935.00 | 940.00 | 684,500 | 0 |
| 17-Oct-2023 | 945.00 | 970.00 | 930.00 | 945.00 | 867,400 | 0 |
| 16-Oct-2023 | 975.00 | 975.00 | 930.00 | 945.00 | 1,487,300 | 0 |
| 13-Oct-2023 | 1,020.00 | 1,030.00 | 965.00 | 970.00 | 2,013,000 | 0 |
| 12-Oct-2023 | 990.00 | 1,120.00 | 985.00 | 1,020.00 | 6,879,000 | 0 |
| 11-Oct-2023 | 865.00 | 990.00 | 855.00 | 980.00 | 9,142,800 | 0 |
| 10-Oct-2023 | 825.00 | 850.00 | 825.00 | 840.00 | 378,800 | 0 |
| 09-Oct-2023 | 810.00 | 840.00 | 810.00 | 825.00 | 846,500 | 0 |
| 06-Oct-2023 | 805.00 | 815.00 | 805.00 | 810.00 | 172,000 | 0 |
| 05-Oct-2023 | 810.00 | 815.00 | 800.00 | 805.00 | 267,700 | 0 |
| 04-Oct-2023 | 815.00 | 815.00 | 800.00 | 805.00 | 666,000 | 0 |
| 03-Oct-2023 | 815.00 | 820.00 | 810.00 | 815.00 | 468,500 | 0 |
| 02-Oct-2023 | 810.00 | 820.00 | 805.00 | 810.00 | 672,000 | 0 |
| 29-Sep-2023 | 805.00 | 815.00 | 805.00 | 810.00 | 54,300 | 0 |
| 27-Sep-2023 | 800.00 | 815.00 | 795.00 | 805.00 | 229,900 | 0 |
| 26-Sep-2023 | 800.00 | 805.00 | 790.00 | 800.00 | 1,028,500 | 0 |
| 25-Sep-2023 | 805.00 | 810.00 | 800.00 | 805.00 | 718,300 | 0 |
| 22-Sep-2023 | 810.00 | 815.00 | 805.00 | 810.00 | 462,900 | 0 |
| 21-Sep-2023 | 810.00 | 815.00 | 800.00 | 805.00 | 894,900 | 0 |
| 20-Sep-2023 | 815.00 | 815.00 | 810.00 | 810.00 | 703,600 | 0 |
| 19-Sep-2023 | 815.00 | 820.00 | 810.00 | 815.00 | 780,500 | 0 |
| 18-Sep-2023 | 815.00 | 820.00 | 815.00 | 815.00 | 549,000 | 0 |
| 15-Sep-2023 | 820.00 | 820.00 | 810.00 | 815.00 | 354,300 | 0 |
| 14-Sep-2023 | 815.00 | 820.00 | 810.00 | 820.00 | 208,900 | 0 |
| 13-Sep-2023 | 820.00 | 825.00 | 815.00 | 815.00 | 158,300 | 0 |
| 12-Sep-2023 | 820.00 | 825.00 | 815.00 | 820.00 | 341,700 | 0 |
| 11-Sep-2023 | 810.00 | 830.00 | 810.00 | 820.00 | 201,600 | 0 |
| 08-Sep-2023 | 825.00 | 830.00 | 800.00 | 805.00 | 867,200 | 0 |
| 07-Sep-2023 | 835.00 | 835.00 | 825.00 | 825.00 | 81,500 | 0 |
| 06-Sep-2023 | 835.00 | 840.00 | 825.00 | 835.00 | 327,600 | 0 |
| 05-Sep-2023 | 830.00 | 835.00 | 815.00 | 830.00 | 464,400 | 0 |
| 04-Sep-2023 | 835.00 | 840.00 | 830.00 | 830.00 | 262,800 | 0 |
| 01-Sep-2023 | 840.00 | 840.00 | 835.00 | 835.00 | 149,500 | 0 |
| 31-Aug-2023 | 840.00 | 840.00 | 835.00 | 840.00 | 226,000 | 0 |
| 30-Aug-2023 | 840.00 | 840.00 | 835.00 | 840.00 | 157,500 | 0 |
| 29-Aug-2023 | 840.00 | 840.00 | 835.00 | 840.00 | 313,600 | 0 |
| 28-Aug-2023 | 845.00 | 850.00 | 830.00 | 840.00 | 905,100 | 0 |
| 25-Aug-2023 | 850.00 | 855.00 | 840.00 | 845.00 | 244,600 | 0 |
| 24-Aug-2023 | 855.00 | 855.00 | 845.00 | 855.00 | 237,900 | 0 |
| 23-Aug-2023 | 850.00 | 855.00 | 840.00 | 855.00 | 198,500 | 0 |
| 22-Aug-2023 | 845.00 | 850.00 | 840.00 | 850.00 | 141,600 | 0 |
| 21-Aug-2023 | 855.00 | 860.00 | 840.00 | 845.00 | 480,600 | 0 |
| 18-Aug-2023 | 850.00 | 860.00 | 850.00 | 855.00 | 163,600 | 0 |
| 16-Aug-2023 | 860.00 | 860.00 | 850.00 | 850.00 | 192,300 | 0 |
| 15-Aug-2023 | 860.00 | 865.00 | 845.00 | 860.00 | 665,600 | 0 |
| 14-Aug-2023 | 865.00 | 880.00 | 850.00 | 860.00 | 322,200 | 0 |
| 11-Aug-2023 | 855.00 | 865.00 | 845.00 | 865.00 | 160,300 | 0 |
| 10-Aug-2023 | 855.00 | 865.00 | 845.00 | 855.00 | 1,062,100 | 0 |
| 09-Aug-2023 | 860.00 | 865.00 | 850.00 | 865.00 | 166,600 | 0 |
| 08-Aug-2023 | 855.00 | 880.00 | 855.00 | 860.00 | 401,200 | 0 |
| 07-Aug-2023 | 855.00 | 865.00 | 850.00 | 860.00 | 392,900 | 0 |
| 04-Aug-2023 | 870.00 | 885.00 | 850.00 | 855.00 | 379,900 | 0 |
| 03-Aug-2023 | 835.00 | 865.00 | 830.00 | 855.00 | 553,400 | 0 |
| 02-Aug-2023 | 855.00 | 855.00 | 830.00 | 835.00 | 409,700 | 0 |
| 01-Aug-2023 | 880.00 | 880.00 | 845.00 | 855.00 | 606,500 | 0 |
| 31-Jul-2023 | 900.00 | 900.00 | 840.00 | 850.00 | 2,728,700 | 0 |
| 28-Jul-2023 | 920.00 | 970.00 | 890.00 | 890.00 | 2,983,500 | 0 |
| 27-Jul-2023 | 935.00 | 955.00 | 915.00 | 920.00 | 246,800 | 0 |
| 26-Jul-2023 | 930.00 | 935.00 | 925.00 | 935.00 | 382,700 | 0 |
| 25-Jul-2023 | 940.00 | 970.00 | 925.00 | 930.00 | 476,900 | 0 |
| 24-Jul-2023 | 930.00 | 990.00 | 930.00 | 940.00 | 634,700 | 0 |
| 21-Jul-2023 | 925.00 | 940.00 | 920.00 | 925.00 | 281,300 | 0 |
| 20-Jul-2023 | 915.00 | 935.00 | 915.00 | 925.00 | 413,700 | 0 |
| 18-Jul-2023 | 955.00 | 970.00 | 900.00 | 915.00 | 920,800 | 0 |
| 17-Jul-2023 | 895.00 | 960.00 | 890.00 | 950.00 | 888,600 | 0 |
| 14-Jul-2023 | 885.00 | 910.00 | 875.00 | 895.00 | 192,700 | 0 |
| 13-Jul-2023 | 905.00 | 910.00 | 880.00 | 885.00 | 817,800 | 0 |
| 12-Jul-2023 | 910.00 | 950.00 | 900.00 | 905.00 | 490,600 | 0 |
| 11-Jul-2023 | 915.00 | 950.00 | 880.00 | 905.00 | 764,900 | 0 |
| 10-Jul-2023 | 825.00 | 930.00 | 825.00 | 900.00 | 2,149,300 | 0 |
| 07-Jul-2023 | 825.00 | 825.00 | 810.00 | 815.00 | 507,200 | 0 |
| 06-Jul-2023 | 805.00 | 850.00 | 805.00 | 820.00 | 428,600 | 0 |
| 05-Jul-2023 | 800.00 | 815.00 | 795.00 | 800.00 | 572,000 | 0 |
| 04-Jul-2023 | 810.00 | 810.00 | 795.00 | 795.00 | 675,800 | 0 |
| 03-Jul-2023 | 790.00 | 815.00 | 790.00 | 805.00 | 171,800 | 0 |
| 27-Jun-2023 | 805.00 | 810.00 | 790.00 | 790.00 | 763,500 | 0 |
| 26-Jun-2023 | 785.00 | 815.00 | 785.00 | 805.00 | 507,900 | 0 |
| 23-Jun-2023 | 780.00 | 785.00 | 770.00 | 785.00 | 727,200 | 0 |
| 22-Jun-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 189,500 | 0 |
| 21-Jun-2023 | 785.00 | 790.00 | 780.00 | 780.00 | 93,200 | 0 |
| 20-Jun-2023 | 785.00 | 790.00 | 775.00 | 785.00 | 296,100 | 0 |
| 19-Jun-2023 | 780.00 | 790.00 | 770.00 | 780.00 | 160,700 | 0 |
| 16-Jun-2023 | 785.00 | 785.00 | 770.00 | 780.00 | 110,300 | 0 |
| 15-Jun-2023 | 785.00 | 790.00 | 775.00 | 785.00 | 50,700 | 0 |
| 14-Jun-2023 | 790.00 | 790.00 | 775.00 | 785.00 | 162,100 | 0 |
| 13-Jun-2023 | 790.00 | 790.00 | 775.00 | 785.00 | 183,700 | 0 |
| 12-Jun-2023 | 780.00 | 795.00 | 775.00 | 790.00 | 216,600 | 0 |
| 09-Jun-2023 | 775.00 | 780.00 | 760.00 | 780.00 | 65,200 | 0 |
| 08-Jun-2023 | 760.00 | 775.00 | 760.00 | 775.00 | 152,900 | 0 |