| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Nov-2023 | 935.00 | 970.00 | 910.00 | 970.00 | 2,556,800 | 0 |
| 02-Nov-2023 | 935.00 | 935.00 | 920.00 | 925.00 | 1,344,500 | 0 |
| 01-Nov-2023 | 950.00 | 950.00 | 920.00 | 935.00 | 3,842,000 | 0 |
| 31-Oct-2023 | 980.00 | 995.00 | 930.00 | 940.00 | 4,989,800 | 0 |
| 30-Oct-2023 | 980.00 | 1,000.00 | 960.00 | 960.00 | 9,485,200 | 0 |
| 27-Oct-2023 | 935.00 | 1,000.00 | 915.00 | 980.00 | 10,390,900 | 0 |
| 26-Oct-2023 | 900.00 | 935.00 | 900.00 | 930.00 | 7,518,100 | 0 |
| 25-Oct-2023 | 905.00 | 915.00 | 895.00 | 900.00 | 1,378,100 | 0 |
| 24-Oct-2023 | 895.00 | 905.00 | 880.00 | 905.00 | 593,500 | 0 |
| 23-Oct-2023 | 900.00 | 910.00 | 870.00 | 895.00 | 1,578,500 | 0 |
| 20-Oct-2023 | 915.00 | 920.00 | 895.00 | 900.00 | 482,300 | 0 |
| 19-Oct-2023 | 885.00 | 915.00 | 880.00 | 915.00 | 1,430,500 | 0 |
| 18-Oct-2023 | 915.00 | 920.00 | 885.00 | 885.00 | 2,612,800 | 0 |
| 17-Oct-2023 | 915.00 | 925.00 | 910.00 | 910.00 | 936,500 | 0 |
| 16-Oct-2023 | 940.00 | 950.00 | 910.00 | 910.00 | 1,820,000 | 0 |
| 13-Oct-2023 | 900.00 | 950.00 | 900.00 | 930.00 | 5,450,900 | 0 |
| 12-Oct-2023 | 930.00 | 930.00 | 900.00 | 900.00 | 3,764,900 | 0 |
| 11-Oct-2023 | 950.00 | 950.00 | 920.00 | 930.00 | 3,008,800 | 0 |
| 10-Oct-2023 | 960.00 | 965.00 | 925.00 | 940.00 | 3,286,400 | 0 |
| 09-Oct-2023 | 915.00 | 965.00 | 905.00 | 950.00 | 13,518,300 | 0 |
| 06-Oct-2023 | 910.00 | 915.00 | 870.00 | 915.00 | 5,646,200 | 0 |
| 05-Oct-2023 | 855.00 | 910.00 | 845.00 | 910.00 | 7,591,300 | 0 |
| 04-Oct-2023 | 915.00 | 925.00 | 865.00 | 865.00 | 11,436,500 | 0 |
| 03-Oct-2023 | 985.00 | 985.00 | 880.00 | 900.00 | 14,034,500 | 0 |
| 02-Oct-2023 | 985.00 | 990.00 | 945.00 | 965.00 | 5,048,400 | 0 |
| 29-Sep-2023 | 1,000.00 | 1,010.00 | 985.00 | 985.00 | 1,798,700 | 0 |
| 27-Sep-2023 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 3,134,700 | 0 |
| 26-Sep-2023 | 980.00 | 1,040.00 | 975.00 | 1,000.00 | 17,510,100 | 0 |
| 25-Sep-2023 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 5,903,500 | 0 |
| 22-Sep-2023 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 3,691,400 | 0 |
| 21-Sep-2023 | 1,015.00 | 1,040.00 | 995.00 | 1,025.00 | 10,163,200 | 0 |
| 20-Sep-2023 | 975.00 | 1,015.00 | 965.00 | 1,005.00 | 13,751,100 | 0 |
| 19-Sep-2023 | 950.00 | 975.00 | 940.00 | 975.00 | 5,904,600 | 0 |
| 18-Sep-2023 | 950.00 | 970.00 | 935.00 | 940.00 | 2,566,800 | 0 |
| 15-Sep-2023 | 975.00 | 985.00 | 955.00 | 955.00 | 3,474,700 | 0 |
| 14-Sep-2023 | 975.00 | 990.00 | 960.00 | 975.00 | 5,853,000 | 0 |
| 13-Sep-2023 | 950.00 | 975.00 | 940.00 | 965.00 | 5,455,800 | 0 |
| 12-Sep-2023 | 920.00 | 955.00 | 920.00 | 935.00 | 3,057,500 | 0 |
| 11-Sep-2023 | 945.00 | 965.00 | 920.00 | 920.00 | 5,195,600 | 0 |
| 08-Sep-2023 | 975.00 | 975.00 | 935.00 | 945.00 | 8,612,900 | 0 |
| 07-Sep-2023 | 1,005.00 | 1,020.00 | 950.00 | 975.00 | 7,252,800 | 0 |
| 06-Sep-2023 | 980.00 | 1,020.00 | 980.00 | 1,000.00 | 13,338,500 | 0 |
| 05-Sep-2023 | 965.00 | 995.00 | 940.00 | 980.00 | 10,214,300 | 0 |
| 04-Sep-2023 | 985.00 | 1,010.00 | 960.00 | 965.00 | 19,293,600 | 0 |
| 01-Sep-2023 | 860.00 | 980.00 | 860.00 | 965.00 | 42,646,700 | 0 |
| 31-Aug-2023 | 870.00 | 880.00 | 860.00 | 860.00 | 2,539,800 | 0 |
| 30-Aug-2023 | 865.00 | 880.00 | 860.00 | 860.00 | 2,601,500 | 0 |
| 29-Aug-2023 | 895.00 | 905.00 | 860.00 | 860.00 | 7,123,900 | 0 |
| 28-Aug-2023 | 860.00 | 905.00 | 860.00 | 890.00 | 8,687,900 | 0 |
| 25-Aug-2023 | 865.00 | 890.00 | 855.00 | 860.00 | 4,289,600 | 0 |
| 24-Aug-2023 | 895.00 | 905.00 | 865.00 | 865.00 | 7,245,900 | 0 |
| 23-Aug-2023 | 870.00 | 905.00 | 855.00 | 895.00 | 12,271,200 | 0 |
| 22-Aug-2023 | 845.00 | 870.00 | 840.00 | 865.00 | 4,962,600 | 0 |
| 21-Aug-2023 | 855.00 | 855.00 | 840.00 | 845.00 | 1,534,200 | 0 |
| 18-Aug-2023 | 865.00 | 865.00 | 850.00 | 850.00 | 1,520,900 | 0 |
| 16-Aug-2023 | 870.00 | 880.00 | 850.00 | 865.00 | 2,720,400 | 0 |
| 15-Aug-2023 | 840.00 | 880.00 | 835.00 | 870.00 | 7,166,000 | 0 |
| 14-Aug-2023 | 855.00 | 865.00 | 835.00 | 835.00 | 2,628,600 | 0 |
| 11-Aug-2023 | 855.00 | 865.00 | 845.00 | 855.00 | 5,401,800 | 0 |
| 10-Aug-2023 | 830.00 | 870.00 | 825.00 | 850.00 | 9,838,400 | 0 |
| 09-Aug-2023 | 855.00 | 860.00 | 820.00 | 820.00 | 4,444,200 | 0 |
| 08-Aug-2023 | 870.00 | 880.00 | 850.00 | 850.00 | 10,543,100 | 0 |
| 07-Aug-2023 | 895.00 | 915.00 | 865.00 | 865.00 | 12,446,200 | 0 |
| 04-Aug-2023 | 865.00 | 895.00 | 850.00 | 895.00 | 16,134,800 | 0 |
| 03-Aug-2023 | 860.00 | 880.00 | 825.00 | 860.00 | 13,088,900 | 0 |
| 02-Aug-2023 | 885.00 | 900.00 | 840.00 | 860.00 | 10,832,000 | 0 |
| 01-Aug-2023 | 910.00 | 920.00 | 885.00 | 885.00 | 6,587,300 | 0 |
| 31-Jul-2023 | 925.00 | 935.00 | 910.00 | 910.00 | 2,955,800 | 0 |
| 28-Jul-2023 | 940.00 | 945.00 | 905.00 | 920.00 | 4,336,100 | 0 |
| 27-Jul-2023 | 930.00 | 970.00 | 925.00 | 935.00 | 4,022,700 | 0 |
| 26-Jul-2023 | 935.00 | 945.00 | 925.00 | 925.00 | 2,380,900 | 0 |
| 25-Jul-2023 | 950.00 | 950.00 | 935.00 | 935.00 | 2,017,100 | 0 |
| 24-Jul-2023 | 940.00 | 955.00 | 930.00 | 940.00 | 2,695,100 | 0 |
| 21-Jul-2023 | 950.00 | 955.00 | 935.00 | 940.00 | 1,565,200 | 0 |
| 20-Jul-2023 | 950.00 | 955.00 | 945.00 | 950.00 | 1,291,000 | 0 |
| 18-Jul-2023 | 960.00 | 970.00 | 945.00 | 950.00 | 4,120,800 | 0 |
| 17-Jul-2023 | 950.00 | 965.00 | 945.00 | 950.00 | 2,649,100 | 0 |
| 14-Jul-2023 | 950.00 | 980.00 | 940.00 | 945.00 | 4,413,100 | 0 |
| 13-Jul-2023 | 960.00 | 970.00 | 940.00 | 950.00 | 3,375,700 | 0 |
| 12-Jul-2023 | 935.00 | 965.00 | 935.00 | 950.00 | 4,145,300 | 0 |
| 11-Jul-2023 | 965.00 | 970.00 | 940.00 | 940.00 | 1,498,000 | 0 |
| 10-Jul-2023 | 960.00 | 975.00 | 955.00 | 960.00 | 2,737,700 | 0 |
| 07-Jul-2023 | 980.00 | 1,000.00 | 955.00 | 955.00 | 5,369,600 | 0 |
| 06-Jul-2023 | 925.00 | 990.00 | 925.00 | 975.00 | 11,884,100 | 0 |
| 05-Jul-2023 | 1,015.00 | 1,040.00 | 925.00 | 925.00 | 18,958,000 | 0 |
| 04-Jul-2023 | 975.00 | 1,020.00 | 975.00 | 1,015.00 | 5,412,800 | 0 |
| 03-Jul-2023 | 970.00 | 1,005.00 | 970.00 | 975.00 | 3,178,800 | 0 |
| 27-Jun-2023 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 9,101,000 | 0 |
| 26-Jun-2023 | 995.00 | 1,005.00 | 970.00 | 980.00 | 6,850,600 | 0 |
| 23-Jun-2023 | 1,065.00 | 1,070.00 | 970.00 | 970.00 | 20,264,800 | 0 |
| 22-Jun-2023 | 1,015.00 | 1,075.00 | 995.00 | 1,065.00 | 22,179,600 | 0 |
| 21-Jun-2023 | 1,015.00 | 1,020.00 | 970.00 | 1,015.00 | 10,167,200 | 0 |
| 20-Jun-2023 | 1,035.00 | 1,040.00 | 1,000.00 | 1,005.00 | 8,623,700 | 0 |
| 19-Jun-2023 | 870.00 | 1,035.00 | 850.00 | 1,035.00 | 16,149,400 | 0 |
| 16-Jun-2023 | 1,040.00 | 1,070.00 | 910.00 | 910.00 | 33,789,200 | 0 |
| 15-Jun-2023 | 1,115.00 | 1,125.00 | 1,030.00 | 1,070.00 | 17,683,900 | 0 |
| 14-Jun-2023 | 1,115.00 | 1,130.00 | 1,070.00 | 1,115.00 | 9,422,200 | 0 |
| 13-Jun-2023 | 1,175.00 | 1,175.00 | 1,070.00 | 1,115.00 | 32,187,600 | 0 |
| 12-Jun-2023 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 8,666,400 | 0 |
| 09-Jun-2023 | 1,190.00 | 1,205.00 | 1,175.00 | 1,195.00 | 17,652,500 | 0 |