| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 580.00 | 585.00 | 550.00 | 560.00 | 24,375,700 | 0 |
| 31-Oct-2023 | 565.00 | 580.00 | 560.00 | 565.00 | 14,357,800 | 0 |
| 30-Oct-2023 | 590.00 | 600.00 | 565.00 | 565.00 | 14,119,000 | 0 |
| 27-Oct-2023 | 605.00 | 610.00 | 580.00 | 590.00 | 14,264,900 | 0 |
| 26-Oct-2023 | 615.00 | 620.00 | 580.00 | 605.00 | 29,002,900 | 0 |
| 25-Oct-2023 | 665.00 | 665.00 | 615.00 | 615.00 | 19,441,100 | 0 |
| 24-Oct-2023 | 675.00 | 685.00 | 635.00 | 640.00 | 28,098,900 | 0 |
| 23-Oct-2023 | 695.00 | 705.00 | 655.00 | 675.00 | 11,538,500 | 0 |
| 20-Oct-2023 | 690.00 | 715.00 | 680.00 | 695.00 | 7,486,800 | 0 |
| 19-Oct-2023 | 700.00 | 715.00 | 675.00 | 685.00 | 10,210,400 | 0 |
| 18-Oct-2023 | 735.00 | 735.00 | 690.00 | 700.00 | 17,042,700 | 0 |
| 17-Oct-2023 | 725.00 | 755.00 | 720.00 | 730.00 | 14,304,900 | 0 |
| 16-Oct-2023 | 755.00 | 755.00 | 710.00 | 720.00 | 12,631,700 | 0 |
| 13-Oct-2023 | 755.00 | 790.00 | 740.00 | 755.00 | 18,149,000 | 0 |
| 12-Oct-2023 | 780.00 | 785.00 | 750.00 | 750.00 | 13,185,500 | 0 |
| 11-Oct-2023 | 735.00 | 785.00 | 730.00 | 775.00 | 32,499,500 | 0 |
| 10-Oct-2023 | 725.00 | 750.00 | 715.00 | 735.00 | 11,883,900 | 0 |
| 09-Oct-2023 | 720.00 | 735.00 | 700.00 | 715.00 | 9,065,800 | 0 |
| 06-Oct-2023 | 745.00 | 755.00 | 710.00 | 710.00 | 14,963,400 | 0 |
| 05-Oct-2023 | 675.00 | 760.00 | 675.00 | 745.00 | 34,726,800 | 0 |
| 04-Oct-2023 | 720.00 | 720.00 | 660.00 | 675.00 | 30,481,100 | 0 |
| 03-Oct-2023 | 750.00 | 760.00 | 720.00 | 720.00 | 19,999,200 | 0 |
| 02-Oct-2023 | 760.00 | 765.00 | 725.00 | 755.00 | 20,889,800 | 0 |
| 29-Sep-2023 | 770.00 | 795.00 | 755.00 | 755.00 | 11,149,800 | 0 |
| 27-Sep-2023 | 755.00 | 780.00 | 750.00 | 770.00 | 12,050,400 | 0 |
| 26-Sep-2023 | 790.00 | 815.00 | 745.00 | 755.00 | 33,866,200 | 0 |
| 25-Sep-2023 | 835.00 | 835.00 | 785.00 | 785.00 | 13,514,800 | 0 |
| 22-Sep-2023 | 765.00 | 810.00 | 765.00 | 810.00 | 41,565,900 | 0 |
| 21-Sep-2023 | 800.00 | 800.00 | 760.00 | 765.00 | 18,150,600 | 0 |
| 20-Sep-2023 | 755.00 | 820.00 | 755.00 | 795.00 | 84,295,400 | 0 |
| 19-Sep-2023 | 735.00 | 775.00 | 730.00 | 760.00 | 40,185,900 | 0 |
| 18-Sep-2023 | 730.00 | 745.00 | 710.00 | 730.00 | 23,443,600 | 0 |
| 15-Sep-2023 | 765.00 | 770.00 | 730.00 | 730.00 | 21,350,900 | 0 |
| 14-Sep-2023 | 785.00 | 790.00 | 745.00 | 770.00 | 32,023,700 | 0 |
| 13-Sep-2023 | 725.00 | 785.00 | 725.00 | 785.00 | 62,349,700 | 0 |
| 12-Sep-2023 | 760.00 | 770.00 | 705.00 | 725.00 | 41,652,300 | 0 |
| 11-Sep-2023 | 725.00 | 790.00 | 715.00 | 755.00 | 80,929,400 | 0 |
| 08-Sep-2023 | 660.00 | 740.00 | 645.00 | 725.00 | 131,322,100 | 0 |
| 07-Sep-2023 | 645.00 | 645.00 | 625.00 | 645.00 | 25,780,700 | 0 |
| 06-Sep-2023 | 565.00 | 640.00 | 565.00 | 635.00 | 53,690,000 | 0 |
| 05-Sep-2023 | 555.00 | 590.00 | 550.00 | 580.00 | 20,837,200 | 0 |
| 04-Sep-2023 | 580.00 | 585.00 | 550.00 | 555.00 | 17,614,300 | 0 |
| 01-Sep-2023 | 580.00 | 600.00 | 575.00 | 585.00 | 9,048,100 | 0 |
| 31-Aug-2023 | 600.00 | 600.00 | 580.00 | 580.00 | 7,333,900 | 0 |
| 30-Aug-2023 | 610.00 | 615.00 | 595.00 | 595.00 | 6,942,300 | 0 |
| 29-Aug-2023 | 590.00 | 615.00 | 580.00 | 605.00 | 20,820,100 | 0 |
| 28-Aug-2023 | 595.00 | 595.00 | 580.00 | 585.00 | 2,317,100 | 0 |
| 25-Aug-2023 | 590.00 | 595.00 | 580.00 | 595.00 | 3,454,600 | 0 |
| 24-Aug-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 4,339,000 | 0 |
| 23-Aug-2023 | 580.00 | 600.00 | 580.00 | 600.00 | 10,352,400 | 0 |
| 22-Aug-2023 | 575.00 | 585.00 | 560.00 | 585.00 | 7,696,700 | 0 |
| 21-Aug-2023 | 580.00 | 585.00 | 570.00 | 575.00 | 3,687,500 | 0 |
| 18-Aug-2023 | 570.00 | 580.00 | 565.00 | 580.00 | 5,134,400 | 0 |
| 16-Aug-2023 | 575.00 | 575.00 | 560.00 | 570.00 | 4,537,400 | 0 |
| 15-Aug-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 4,728,700 | 0 |
| 14-Aug-2023 | 570.00 | 575.00 | 555.00 | 575.00 | 5,556,500 | 0 |
| 11-Aug-2023 | 540.00 | 575.00 | 540.00 | 570.00 | 12,258,300 | 0 |
| 10-Aug-2023 | 530.00 | 560.00 | 530.00 | 540.00 | 8,018,600 | 0 |
| 09-Aug-2023 | 560.00 | 565.00 | 530.00 | 530.00 | 11,679,900 | 0 |
| 08-Aug-2023 | 555.00 | 565.00 | 550.00 | 560.00 | 9,630,100 | 0 |
| 07-Aug-2023 | 595.00 | 600.00 | 555.00 | 555.00 | 26,996,800 | 0 |
| 04-Aug-2023 | 580.00 | 600.00 | 580.00 | 595.00 | 4,785,600 | 0 |
| 03-Aug-2023 | 590.00 | 600.00 | 580.00 | 580.00 | 5,791,500 | 0 |
| 02-Aug-2023 | 600.00 | 600.00 | 585.00 | 595.00 | 4,853,000 | 0 |
| 01-Aug-2023 | 605.00 | 615.00 | 585.00 | 600.00 | 7,403,300 | 0 |
| 31-Jul-2023 | 610.00 | 615.00 | 600.00 | 605.00 | 4,660,100 | 0 |
| 28-Jul-2023 | 605.00 | 610.00 | 590.00 | 605.00 | 10,117,800 | 0 |
| 27-Jul-2023 | 615.00 | 625.00 | 605.00 | 605.00 | 6,196,800 | 0 |
| 26-Jul-2023 | 605.00 | 620.00 | 600.00 | 615.00 | 8,379,300 | 0 |
| 25-Jul-2023 | 625.00 | 630.00 | 600.00 | 605.00 | 14,430,300 | 0 |
| 24-Jul-2023 | 630.00 | 640.00 | 625.00 | 625.00 | 9,144,400 | 0 |
| 21-Jul-2023 | 625.00 | 635.00 | 620.00 | 630.00 | 5,274,500 | 0 |
| 20-Jul-2023 | 635.00 | 640.00 | 625.00 | 625.00 | 6,239,600 | 0 |
| 18-Jul-2023 | 650.00 | 660.00 | 620.00 | 635.00 | 28,077,100 | 0 |
| 17-Jul-2023 | 630.00 | 655.00 | 625.00 | 645.00 | 26,660,200 | 0 |
| 14-Jul-2023 | 610.00 | 635.00 | 605.00 | 625.00 | 27,916,900 | 0 |
| 13-Jul-2023 | 595.00 | 610.00 | 590.00 | 610.00 | 10,169,300 | 0 |
| 12-Jul-2023 | 590.00 | 605.00 | 585.00 | 590.00 | 5,081,500 | 0 |
| 11-Jul-2023 | 595.00 | 600.00 | 590.00 | 590.00 | 3,342,900 | 0 |
| 10-Jul-2023 | 600.00 | 615.00 | 590.00 | 590.00 | 11,044,700 | 0 |
| 07-Jul-2023 | 605.00 | 610.00 | 595.00 | 600.00 | 3,765,100 | 0 |
| 06-Jul-2023 | 610.00 | 610.00 | 595.00 | 605.00 | 6,571,600 | 0 |
| 05-Jul-2023 | 585.00 | 615.00 | 580.00 | 605.00 | 11,826,300 | 0 |
| 04-Jul-2023 | 590.00 | 600.00 | 580.00 | 585.00 | 6,298,700 | 0 |
| 03-Jul-2023 | 605.00 | 610.00 | 590.00 | 590.00 | 6,915,300 | 0 |
| 27-Jun-2023 | 585.00 | 605.00 | 580.00 | 605.00 | 9,555,100 | 0 |
| 26-Jun-2023 | 590.00 | 595.00 | 575.00 | 585.00 | 5,501,300 | 0 |
| 23-Jun-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 8,066,100 | 0 |
| 22-Jun-2023 | 610.00 | 615.00 | 595.00 | 600.00 | 11,749,400 | 0 |
| 21-Jun-2023 | 605.00 | 620.00 | 600.00 | 605.00 | 7,269,600 | 0 |
| 20-Jun-2023 | 620.00 | 635.00 | 595.00 | 600.00 | 15,150,500 | 0 |
| 19-Jun-2023 | 585.00 | 625.00 | 580.00 | 620.00 | 26,270,500 | 0 |
| 16-Jun-2023 | 585.00 | 595.00 | 575.00 | 585.00 | 7,173,800 | 0 |
| 15-Jun-2023 | 600.00 | 605.00 | 575.00 | 590.00 | 10,890,600 | 0 |
| 14-Jun-2023 | 610.00 | 615.00 | 595.00 | 600.00 | 13,358,200 | 0 |
| 13-Jun-2023 | 585.00 | 620.00 | 580.00 | 605.00 | 26,001,400 | 0 |
| 12-Jun-2023 | 580.00 | 595.00 | 565.00 | 585.00 | 13,692,300 | 0 |
| 09-Jun-2023 | 580.00 | 600.00 | 575.00 | 580.00 | 10,924,600 | 0 |
| 08-Jun-2023 | 570.00 | 595.00 | 555.00 | 580.00 | 30,295,700 | 0 |
| 07-Jun-2023 | 570.00 | 580.00 | 545.00 | 570.00 | 29,093,600 | 0 |