| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 695.00 | 695.00 | 685.00 | 685.00 | 10,500 | 0 |
| 18-Jan-2024 | 715.00 | 715.00 | 680.00 | 695.00 | 600 | 0 |
| 17-Jan-2024 | 690.00 | 715.00 | 690.00 | 715.00 | 275,300 | 0 |
| 16-Jan-2024 | 690.00 | 695.00 | 690.00 | 695.00 | 10,000 | 0 |
| 15-Jan-2024 | 680.00 | 680.00 | 665.00 | 680.00 | 25,700 | 0 |
| 12-Jan-2024 | 680.00 | 680.00 | 680.00 | 680.00 | 10,000 | 0 |
| 11-Jan-2024 | 695.00 | 695.00 | 695.00 | 695.00 | 0 | 0 |
| 10-Jan-2024 | 700.00 | 705.00 | 675.00 | 695.00 | 62,800 | 0 |
| 09-Jan-2024 | 670.00 | 690.00 | 670.00 | 690.00 | 12,100 | 0 |
| 08-Jan-2024 | 685.00 | 685.00 | 685.00 | 685.00 | 5,200 | 0 |
| 05-Jan-2024 | 660.00 | 685.00 | 660.00 | 685.00 | 24,800 | 0 |
| 04-Jan-2024 | 680.00 | 685.00 | 665.00 | 665.00 | 40,200 | 0 |
| 03-Jan-2024 | 670.00 | 685.00 | 670.00 | 685.00 | 1,000 | 0 |
| 02-Jan-2024 | 700.00 | 700.00 | 670.00 | 690.00 | 700 | 0 |
| 29-Dec-2023 | 670.00 | 700.00 | 665.00 | 700.00 | 253,600 | 0 |
| 28-Dec-2023 | 660.00 | 705.00 | 660.00 | 705.00 | 104,400 | 0 |
| 27-Dec-2023 | 685.00 | 695.00 | 655.00 | 685.00 | 39,300 | 0 |
| 22-Dec-2023 | 685.00 | 685.00 | 655.00 | 685.00 | 1,000 | 0 |
| 21-Dec-2023 | 640.00 | 685.00 | 640.00 | 685.00 | 1,500 | 0 |
| 20-Dec-2023 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 19-Dec-2023 | 665.00 | 685.00 | 640.00 | 650.00 | 240,900 | 0 |
| 18-Dec-2023 | 665.00 | 665.00 | 640.00 | 665.00 | 53,700 | 0 |
| 15-Dec-2023 | 640.00 | 645.00 | 640.00 | 645.00 | 2,500 | 0 |
| 14-Dec-2023 | 640.00 | 665.00 | 640.00 | 640.00 | 23,800 | 0 |
| 13-Dec-2023 | 640.00 | 670.00 | 630.00 | 665.00 | 67,200 | 0 |
| 12-Dec-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 11-Dec-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 300 | 0 |
| 08-Dec-2023 | 640.00 | 650.00 | 640.00 | 650.00 | 12,300 | 0 |
| 07-Dec-2023 | 630.00 | 645.00 | 630.00 | 645.00 | 4,500 | 0 |
| 06-Dec-2023 | 625.00 | 635.00 | 610.00 | 635.00 | 62,100 | 0 |
| 05-Dec-2023 | 610.00 | 630.00 | 610.00 | 625.00 | 1,100 | 0 |
| 04-Dec-2023 | 650.00 | 650.00 | 605.00 | 650.00 | 500 | 0 |
| 01-Dec-2023 | 650.00 | 655.00 | 615.00 | 655.00 | 8,900 | 0 |
| 30-Nov-2023 | 640.00 | 665.00 | 635.00 | 665.00 | 111,500 | 0 |
| 29-Nov-2023 | 605.00 | 645.00 | 605.00 | 645.00 | 70,400 | 0 |
| 28-Nov-2023 | 640.00 | 660.00 | 610.00 | 640.00 | 29,100 | 0 |
| 27-Nov-2023 | 615.00 | 635.00 | 615.00 | 635.00 | 300 | 0 |
| 24-Nov-2023 | 605.00 | 655.00 | 605.00 | 615.00 | 156,300 | 0 |
| 23-Nov-2023 | 615.00 | 635.00 | 605.00 | 620.00 | 700 | 0 |
| 22-Nov-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 21-Nov-2023 | 615.00 | 640.00 | 615.00 | 640.00 | 2,300 | 0 |
| 20-Nov-2023 | 630.00 | 640.00 | 610.00 | 640.00 | 56,600 | 0 |
| 17-Nov-2023 | 630.00 | 640.00 | 605.00 | 635.00 | 124,400 | 0 |
| 16-Nov-2023 | 615.00 | 630.00 | 600.00 | 630.00 | 2,600 | 0 |
| 15-Nov-2023 | 630.00 | 645.00 | 600.00 | 605.00 | 190,200 | 0 |
| 14-Nov-2023 | 605.00 | 630.00 | 605.00 | 630.00 | 600 | 0 |
| 13-Nov-2023 | 585.00 | 645.00 | 560.00 | 635.00 | 128,700 | 0 |
| 10-Nov-2023 | 580.00 | 640.00 | 565.00 | 610.00 | 85,600 | 0 |
| 09-Nov-2023 | 610.00 | 610.00 | 585.00 | 605.00 | 101,500 | 0 |
| 08-Nov-2023 | 605.00 | 645.00 | 595.00 | 615.00 | 190,200 | 0 |
| 07-Nov-2023 | 600.00 | 610.00 | 585.00 | 585.00 | 21,200 | 0 |
| 06-Nov-2023 | 600.00 | 600.00 | 595.00 | 595.00 | 300 | 0 |
| 03-Nov-2023 | 600.00 | 620.00 | 595.00 | 600.00 | 125,400 | 0 |
| 02-Nov-2023 | 595.00 | 625.00 | 595.00 | 625.00 | 47,100 | 0 |
| 01-Nov-2023 | 630.00 | 630.00 | 610.00 | 610.00 | 200 | 0 |
| 31-Oct-2023 | 640.00 | 645.00 | 600.00 | 635.00 | 97,300 | 0 |
| 30-Oct-2023 | 630.00 | 640.00 | 610.00 | 635.00 | 90,700 | 0 |
| 27-Oct-2023 | 620.00 | 635.00 | 620.00 | 635.00 | 48,600 | 0 |
| 26-Oct-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 174,900 | 0 |
| 25-Oct-2023 | 630.00 | 650.00 | 600.00 | 600.00 | 217,000 | 0 |
| 24-Oct-2023 | 590.00 | 635.00 | 550.00 | 635.00 | 105,500 | 0 |
| 23-Oct-2023 | 585.00 | 590.00 | 585.00 | 590.00 | 57,500 | 0 |
| 20-Oct-2023 | 590.00 | 630.00 | 580.00 | 615.00 | 120,200 | 0 |
| 19-Oct-2023 | 605.00 | 645.00 | 600.00 | 600.00 | 209,900 | 0 |
| 18-Oct-2023 | 590.00 | 630.00 | 585.00 | 630.00 | 121,600 | 0 |
| 17-Oct-2023 | 590.00 | 630.00 | 590.00 | 605.00 | 90,100 | 0 |
| 16-Oct-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 50,900 | 0 |
| 13-Oct-2023 | 625.00 | 625.00 | 600.00 | 600.00 | 2,400 | 0 |
| 12-Oct-2023 | 600.00 | 600.00 | 600.00 | 600.00 | 100 | 0 |
| 11-Oct-2023 | 605.00 | 605.00 | 605.00 | 605.00 | 0 | 0 |
| 10-Oct-2023 | 605.00 | 640.00 | 605.00 | 605.00 | 51,600 | 0 |
| 09-Oct-2023 | 580.00 | 635.00 | 580.00 | 605.00 | 62,700 | 0 |
| 06-Oct-2023 | 620.00 | 620.00 | 570.00 | 595.00 | 2,800 | 0 |
| 05-Oct-2023 | 585.00 | 620.00 | 570.00 | 570.00 | 84,700 | 0 |
| 04-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 03-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 02-Oct-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 600 | 0 |
| 29-Sep-2023 | 635.00 | 640.00 | 555.00 | 615.00 | 4,300 | 0 |
| 27-Sep-2023 | 600.00 | 635.00 | 600.00 | 635.00 | 18,700 | 0 |
| 26-Sep-2023 | 600.00 | 630.00 | 590.00 | 600.00 | 72,500 | 0 |
| 25-Sep-2023 | 585.00 | 610.00 | 560.00 | 600.00 | 21,400 | 0 |
| 22-Sep-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 21-Sep-2023 | 595.00 | 600.00 | 550.00 | 595.00 | 4,600 | 0 |
| 20-Sep-2023 | 580.00 | 595.00 | 580.00 | 595.00 | 2,500 | 0 |
| 19-Sep-2023 | 595.00 | 600.00 | 560.00 | 565.00 | 800 | 0 |
| 18-Sep-2023 | 575.00 | 630.00 | 550.00 | 595.00 | 139,400 | 0 |
| 15-Sep-2023 | 575.00 | 590.00 | 545.00 | 590.00 | 24,900 | 0 |
| 14-Sep-2023 | 570.00 | 585.00 | 560.00 | 585.00 | 13,400 | 0 |
| 13-Sep-2023 | 555.00 | 575.00 | 555.00 | 575.00 | 10,100 | 0 |
| 12-Sep-2023 | 570.00 | 580.00 | 570.00 | 580.00 | 13,900 | 0 |
| 11-Sep-2023 | 515.00 | 570.00 | 505.00 | 555.00 | 17,700 | 0 |
| 08-Sep-2023 | 580.00 | 585.00 | 560.00 | 560.00 | 13,100 | 0 |
| 07-Sep-2023 | 620.00 | 640.00 | 565.00 | 580.00 | 64,200 | 0 |
| 06-Sep-2023 | 570.00 | 620.00 | 570.00 | 620.00 | 8,000 | 0 |
| 05-Sep-2023 | 575.00 | 580.00 | 560.00 | 560.00 | 500 | 0 |
| 04-Sep-2023 | 585.00 | 585.00 | 580.00 | 580.00 | 400 | 0 |
| 01-Sep-2023 | 600.00 | 600.00 | 560.00 | 600.00 | 1,000 | 0 |
| 31-Aug-2023 | 550.00 | 595.00 | 550.00 | 595.00 | 34,100 | 0 |
| 30-Aug-2023 | 580.00 | 595.00 | 540.00 | 595.00 | 30,700 | 0 |
| 29-Aug-2023 | 585.00 | 595.00 | 560.00 | 590.00 | 69,300 | 0 |