| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 350.00 | 350.00 | 324.00 | 328.00 | 3,220,100 | 0 |
| 31-Oct-2023 | 352.00 | 352.00 | 340.00 | 344.00 | 1,136,400 | 0 |
| 30-Oct-2023 | 356.00 | 356.00 | 350.00 | 350.00 | 3,143,400 | 0 |
| 27-Oct-2023 | 352.00 | 356.00 | 352.00 | 354.00 | 716,900 | 0 |
| 26-Oct-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 738,500 | 0 |
| 25-Oct-2023 | 358.00 | 360.00 | 352.00 | 352.00 | 1,130,700 | 0 |
| 24-Oct-2023 | 350.00 | 360.00 | 350.00 | 356.00 | 1,004,800 | 0 |
| 23-Oct-2023 | 354.00 | 358.00 | 350.00 | 350.00 | 2,718,200 | 0 |
| 20-Oct-2023 | 352.00 | 356.00 | 350.00 | 354.00 | 1,036,100 | 0 |
| 19-Oct-2023 | 348.00 | 354.00 | 348.00 | 350.00 | 4,164,900 | 0 |
| 18-Oct-2023 | 366.00 | 366.00 | 340.00 | 346.00 | 6,121,900 | 0 |
| 17-Oct-2023 | 366.00 | 368.00 | 354.00 | 366.00 | 1,218,700 | 0 |
| 16-Oct-2023 | 376.00 | 380.00 | 364.00 | 366.00 | 2,800,900 | 0 |
| 13-Oct-2023 | 380.00 | 384.00 | 372.00 | 376.00 | 2,502,700 | 0 |
| 12-Oct-2023 | 364.00 | 386.00 | 364.00 | 380.00 | 4,698,600 | 0 |
| 11-Oct-2023 | 370.00 | 374.00 | 360.00 | 364.00 | 1,759,600 | 0 |
| 10-Oct-2023 | 374.00 | 380.00 | 370.00 | 370.00 | 2,180,400 | 0 |
| 09-Oct-2023 | 378.00 | 392.00 | 372.00 | 372.00 | 24,754,800 | 0 |
| 06-Oct-2023 | 360.00 | 386.00 | 360.00 | 376.00 | 33,845,300 | 0 |
| 05-Oct-2023 | 350.00 | 366.00 | 348.00 | 360.00 | 2,749,000 | 0 |
| 04-Oct-2023 | 354.00 | 354.00 | 346.00 | 350.00 | 811,000 | 0 |
| 03-Oct-2023 | 344.00 | 350.00 | 342.00 | 350.00 | 4,185,900 | 0 |
| 02-Oct-2023 | 352.00 | 352.00 | 344.00 | 344.00 | 2,081,400 | 0 |
| 29-Sep-2023 | 352.00 | 356.00 | 342.00 | 350.00 | 2,755,600 | 0 |
| 27-Sep-2023 | 354.00 | 356.00 | 342.00 | 350.00 | 1,955,200 | 0 |
| 26-Sep-2023 | 356.00 | 362.00 | 352.00 | 354.00 | 1,242,300 | 0 |
| 25-Sep-2023 | 358.00 | 362.00 | 354.00 | 356.00 | 1,425,800 | 0 |
| 22-Sep-2023 | 362.00 | 368.00 | 356.00 | 356.00 | 1,951,900 | 0 |
| 21-Sep-2023 | 348.00 | 370.00 | 344.00 | 362.00 | 29,016,900 | 0 |
| 20-Sep-2023 | 350.00 | 358.00 | 348.00 | 348.00 | 1,291,900 | 0 |
| 19-Sep-2023 | 342.00 | 368.00 | 332.00 | 354.00 | 4,606,200 | 0 |
| 18-Sep-2023 | 354.00 | 356.00 | 338.00 | 342.00 | 4,464,800 | 0 |
| 15-Sep-2023 | 364.00 | 366.00 | 354.00 | 354.00 | 2,499,900 | 0 |
| 14-Sep-2023 | 374.00 | 374.00 | 358.00 | 362.00 | 4,077,300 | 0 |
| 13-Sep-2023 | 380.00 | 380.00 | 370.00 | 374.00 | 12,827,800 | 0 |
| 12-Sep-2023 | 356.00 | 378.00 | 354.00 | 376.00 | 16,693,800 | 0 |
| 11-Sep-2023 | 350.00 | 362.00 | 348.00 | 356.00 | 4,501,800 | 0 |
| 08-Sep-2023 | 348.00 | 354.00 | 346.00 | 350.00 | 1,718,600 | 0 |
| 07-Sep-2023 | 346.00 | 350.00 | 344.00 | 350.00 | 928,800 | 0 |
| 06-Sep-2023 | 352.00 | 354.00 | 342.00 | 346.00 | 6,640,500 | 0 |
| 05-Sep-2023 | 346.00 | 358.00 | 338.00 | 352.00 | 7,562,700 | 0 |
| 04-Sep-2023 | 358.00 | 360.00 | 346.00 | 346.00 | 3,294,500 | 0 |
| 01-Sep-2023 | 344.00 | 360.00 | 338.00 | 358.00 | 6,081,600 | 0 |
| 31-Aug-2023 | 354.00 | 362.00 | 342.00 | 344.00 | 3,632,600 | 0 |
| 30-Aug-2023 | 358.00 | 362.00 | 352.00 | 354.00 | 2,763,500 | 0 |
| 29-Aug-2023 | 368.00 | 370.00 | 356.00 | 358.00 | 9,182,500 | 0 |
| 28-Aug-2023 | 340.00 | 370.00 | 340.00 | 366.00 | 19,330,800 | 0 |
| 25-Aug-2023 | 336.00 | 350.00 | 332.00 | 340.00 | 9,261,600 | 0 |
| 24-Aug-2023 | 334.00 | 338.00 | 324.00 | 336.00 | 3,206,100 | 0 |
| 23-Aug-2023 | 342.00 | 352.00 | 330.00 | 334.00 | 3,308,000 | 0 |
| 22-Aug-2023 | 336.00 | 346.00 | 334.00 | 340.00 | 2,169,400 | 0 |
| 21-Aug-2023 | 328.00 | 344.00 | 326.00 | 336.00 | 5,172,400 | 0 |
| 18-Aug-2023 | 338.00 | 340.00 | 316.00 | 328.00 | 18,395,100 | 0 |
| 16-Aug-2023 | 342.00 | 344.00 | 338.00 | 338.00 | 2,652,200 | 0 |
| 15-Aug-2023 | 344.00 | 348.00 | 342.00 | 342.00 | 1,326,900 | 0 |
| 14-Aug-2023 | 344.00 | 346.00 | 338.00 | 344.00 | 1,130,800 | 0 |
| 11-Aug-2023 | 350.00 | 354.00 | 340.00 | 342.00 | 2,101,700 | 0 |
| 10-Aug-2023 | 342.00 | 352.00 | 334.00 | 350.00 | 5,547,600 | 0 |
| 09-Aug-2023 | 348.00 | 354.00 | 340.00 | 340.00 | 7,735,000 | 0 |
| 08-Aug-2023 | 350.00 | 360.00 | 346.00 | 346.00 | 5,736,200 | 0 |
| 07-Aug-2023 | 348.00 | 352.00 | 344.00 | 350.00 | 2,561,900 | 0 |
| 04-Aug-2023 | 350.00 | 354.00 | 340.00 | 348.00 | 13,495,200 | 0 |
| 03-Aug-2023 | 352.00 | 358.00 | 340.00 | 352.00 | 6,952,000 | 0 |
| 02-Aug-2023 | 350.00 | 358.00 | 340.00 | 352.00 | 6,552,600 | 0 |
| 01-Aug-2023 | 372.00 | 372.00 | 330.00 | 346.00 | 21,695,100 | 0 |
| 31-Jul-2023 | 374.00 | 382.00 | 368.00 | 370.00 | 5,116,400 | 0 |
| 28-Jul-2023 | 380.00 | 384.00 | 374.00 | 374.00 | 3,954,700 | 0 |
| 27-Jul-2023 | 380.00 | 388.00 | 372.00 | 380.00 | 7,904,500 | 0 |
| 26-Jul-2023 | 372.00 | 406.00 | 370.00 | 380.00 | 44,782,800 | 0 |
| 25-Jul-2023 | 364.00 | 382.00 | 354.00 | 370.00 | 29,495,700 | 0 |
| 24-Jul-2023 | 362.00 | 366.00 | 358.00 | 362.00 | 2,658,800 | 0 |
| 21-Jul-2023 | 358.00 | 360.00 | 352.00 | 360.00 | 2,262,100 | 0 |
| 20-Jul-2023 | 366.00 | 372.00 | 358.00 | 358.00 | 6,110,100 | 0 |
| 18-Jul-2023 | 364.00 | 374.00 | 364.00 | 364.00 | 9,184,200 | 0 |
| 17-Jul-2023 | 354.00 | 366.00 | 352.00 | 362.00 | 6,624,700 | 0 |
| 14-Jul-2023 | 372.00 | 376.00 | 350.00 | 352.00 | 14,933,400 | 0 |
| 13-Jul-2023 | 368.00 | 390.00 | 366.00 | 370.00 | 29,070,600 | 0 |
| 12-Jul-2023 | 372.00 | 378.00 | 364.00 | 366.00 | 8,514,900 | 0 |
| 11-Jul-2023 | 362.00 | 388.00 | 360.00 | 370.00 | 38,211,400 | 0 |
| 10-Jul-2023 | 344.00 | 362.00 | 342.00 | 360.00 | 11,911,400 | 0 |
| 07-Jul-2023 | 354.00 | 358.00 | 344.00 | 344.00 | 2,992,900 | 0 |
| 06-Jul-2023 | 348.00 | 358.00 | 346.00 | 352.00 | 6,270,000 | 0 |
| 05-Jul-2023 | 358.00 | 364.00 | 336.00 | 346.00 | 10,934,000 | 0 |
| 04-Jul-2023 | 334.00 | 360.00 | 328.00 | 358.00 | 18,333,100 | 0 |
| 03-Jul-2023 | 336.00 | 344.00 | 332.00 | 332.00 | 3,282,300 | 0 |
| 27-Jun-2023 | 334.00 | 344.00 | 332.00 | 334.00 | 4,159,500 | 0 |
| 26-Jun-2023 | 320.00 | 340.00 | 318.00 | 332.00 | 7,684,900 | 0 |
| 23-Jun-2023 | 344.00 | 348.00 | 328.00 | 328.00 | 7,897,500 | 0 |
| 22-Jun-2023 | 356.00 | 356.00 | 344.00 | 344.00 | 4,470,900 | 0 |
| 21-Jun-2023 | 344.00 | 364.00 | 344.00 | 354.00 | 10,033,000 | 0 |
| 20-Jun-2023 | 346.00 | 354.00 | 338.00 | 344.00 | 7,641,600 | 0 |
| 19-Jun-2023 | 358.00 | 364.00 | 336.00 | 340.00 | 12,660,600 | 0 |
| 16-Jun-2023 | 366.00 | 376.00 | 358.00 | 358.00 | 21,122,300 | 0 |
| 15-Jun-2023 | 356.00 | 370.00 | 356.00 | 364.00 | 15,099,700 | 0 |
| 14-Jun-2023 | 370.00 | 384.00 | 346.00 | 356.00 | 45,022,400 | 0 |
| 13-Jun-2023 | 318.00 | 376.00 | 316.00 | 362.00 | 75,765,500 | 0 |
| 12-Jun-2023 | 298.00 | 322.00 | 294.00 | 316.00 | 13,872,800 | 0 |
| 09-Jun-2023 | 292.00 | 302.00 | 290.00 | 298.00 | 3,856,300 | 0 |
| 08-Jun-2023 | 296.00 | 298.00 | 292.00 | 292.00 | 994,200 | 0 |
| 07-Jun-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 1,036,200 | 0 |