| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 945.00 | 950.00 | 930.00 | 940.00 | 1,873,000 | 0 |
| 01-Nov-2023 | 950.00 | 960.00 | 935.00 | 945.00 | 4,157,400 | 0 |
| 31-Oct-2023 | 935.00 | 1,000.00 | 915.00 | 950.00 | 8,769,700 | 0 |
| 30-Oct-2023 | 880.00 | 885.00 | 870.00 | 875.00 | 2,228,000 | 0 |
| 27-Oct-2023 | 875.00 | 885.00 | 875.00 | 880.00 | 1,617,800 | 0 |
| 26-Oct-2023 | 900.00 | 900.00 | 875.00 | 880.00 | 1,061,500 | 0 |
| 25-Oct-2023 | 885.00 | 900.00 | 880.00 | 890.00 | 1,404,800 | 0 |
| 24-Oct-2023 | 880.00 | 895.00 | 875.00 | 885.00 | 790,200 | 0 |
| 23-Oct-2023 | 905.00 | 910.00 | 865.00 | 880.00 | 1,387,400 | 0 |
| 20-Oct-2023 | 885.00 | 905.00 | 870.00 | 905.00 | 1,268,100 | 0 |
| 19-Oct-2023 | 895.00 | 905.00 | 875.00 | 885.00 | 2,191,700 | 0 |
| 18-Oct-2023 | 905.00 | 910.00 | 890.00 | 890.00 | 1,998,200 | 0 |
| 17-Oct-2023 | 930.00 | 930.00 | 900.00 | 905.00 | 3,693,000 | 0 |
| 16-Oct-2023 | 950.00 | 950.00 | 925.00 | 930.00 | 3,157,400 | 0 |
| 13-Oct-2023 | 955.00 | 960.00 | 935.00 | 945.00 | 1,205,100 | 0 |
| 12-Oct-2023 | 950.00 | 960.00 | 945.00 | 950.00 | 1,350,500 | 0 |
| 11-Oct-2023 | 940.00 | 955.00 | 930.00 | 950.00 | 2,029,800 | 0 |
| 10-Oct-2023 | 950.00 | 955.00 | 930.00 | 940.00 | 840,500 | 0 |
| 09-Oct-2023 | 965.00 | 970.00 | 935.00 | 945.00 | 3,125,000 | 0 |
| 06-Oct-2023 | 960.00 | 975.00 | 955.00 | 960.00 | 1,957,900 | 0 |
| 05-Oct-2023 | 975.00 | 980.00 | 960.00 | 960.00 | 986,100 | 0 |
| 04-Oct-2023 | 975.00 | 980.00 | 965.00 | 965.00 | 1,382,900 | 0 |
| 03-Oct-2023 | 975.00 | 995.00 | 975.00 | 975.00 | 660,700 | 0 |
| 02-Oct-2023 | 980.00 | 995.00 | 970.00 | 975.00 | 1,325,800 | 0 |
| 29-Sep-2023 | 985.00 | 995.00 | 970.00 | 970.00 | 1,866,600 | 0 |
| 27-Sep-2023 | 985.00 | 1,000.00 | 980.00 | 980.00 | 672,800 | 0 |
| 26-Sep-2023 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 1,411,100 | 0 |
| 25-Sep-2023 | 990.00 | 1,015.00 | 990.00 | 1,005.00 | 2,603,900 | 0 |
| 22-Sep-2023 | 965.00 | 990.00 | 965.00 | 985.00 | 531,600 | 0 |
| 21-Sep-2023 | 990.00 | 990.00 | 955.00 | 965.00 | 1,610,500 | 0 |
| 20-Sep-2023 | 995.00 | 995.00 | 985.00 | 990.00 | 287,400 | 0 |
| 19-Sep-2023 | 990.00 | 995.00 | 985.00 | 995.00 | 475,200 | 0 |
| 18-Sep-2023 | 995.00 | 995.00 | 980.00 | 990.00 | 673,800 | 0 |
| 15-Sep-2023 | 990.00 | 995.00 | 980.00 | 990.00 | 567,700 | 0 |
| 14-Sep-2023 | 985.00 | 1,000.00 | 985.00 | 990.00 | 623,300 | 0 |
| 13-Sep-2023 | 995.00 | 995.00 | 980.00 | 985.00 | 522,100 | 0 |
| 12-Sep-2023 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 437,300 | 0 |
| 11-Sep-2023 | 1,000.00 | 1,015.00 | 980.00 | 995.00 | 699,200 | 0 |
| 08-Sep-2023 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,078,500 | 0 |
| 07-Sep-2023 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,673,300 | 0 |
| 06-Sep-2023 | 1,035.00 | 1,050.00 | 1,025.00 | 1,025.00 | 836,000 | 0 |
| 05-Sep-2023 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 567,700 | 0 |
| 04-Sep-2023 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,636,300 | 0 |
| 01-Sep-2023 | 1,035.00 | 1,055.00 | 1,030.00 | 1,050.00 | 457,700 | 0 |
| 31-Aug-2023 | 1,035.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,363,200 | 0 |
| 30-Aug-2023 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,331,800 | 0 |
| 29-Aug-2023 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 516,500 | 0 |
| 28-Aug-2023 | 1,045.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,077,100 | 0 |
| 25-Aug-2023 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,333,300 | 0 |
| 24-Aug-2023 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,447,400 | 0 |
| 23-Aug-2023 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 221,600 | 0 |
| 22-Aug-2023 | 1,075.00 | 1,080.00 | 1,065.00 | 1,065.00 | 440,800 | 0 |
| 21-Aug-2023 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 726,200 | 0 |
| 18-Aug-2023 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 627,300 | 0 |
| 16-Aug-2023 | 1,075.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,395,600 | 0 |
| 15-Aug-2023 | 1,070.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,197,000 | 0 |
| 14-Aug-2023 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,138,300 | 0 |
| 11-Aug-2023 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,283,700 | 0 |
| 10-Aug-2023 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 671,000 | 0 |
| 09-Aug-2023 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,187,000 | 0 |
| 08-Aug-2023 | 1,095.00 | 1,095.00 | 1,075.00 | 1,080.00 | 706,700 | 0 |
| 07-Aug-2023 | 1,100.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,245,800 | 0 |
| 04-Aug-2023 | 1,050.00 | 1,125.00 | 1,050.00 | 1,095.00 | 2,874,700 | 0 |
| 03-Aug-2023 | 1,035.00 | 1,055.00 | 1,030.00 | 1,040.00 | 699,600 | 0 |
| 02-Aug-2023 | 1,055.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,964,300 | 0 |
| 01-Aug-2023 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,820,000 | 0 |
| 31-Jul-2023 | 1,035.00 | 1,100.00 | 1,035.00 | 1,085.00 | 4,232,700 | 0 |
| 28-Jul-2023 | 985.00 | 1,050.00 | 985.00 | 1,030.00 | 6,795,500 | 0 |
| 27-Jul-2023 | 985.00 | 985.00 | 970.00 | 975.00 | 292,300 | 0 |
| 26-Jul-2023 | 985.00 | 990.00 | 970.00 | 985.00 | 747,200 | 0 |
| 25-Jul-2023 | 985.00 | 990.00 | 980.00 | 985.00 | 480,700 | 0 |
| 24-Jul-2023 | 985.00 | 1,000.00 | 980.00 | 985.00 | 2,627,100 | 0 |
| 21-Jul-2023 | 985.00 | 990.00 | 980.00 | 985.00 | 1,025,900 | 0 |
| 20-Jul-2023 | 980.00 | 995.00 | 975.00 | 985.00 | 1,734,600 | 0 |
| 18-Jul-2023 | 980.00 | 985.00 | 970.00 | 975.00 | 937,400 | 0 |
| 17-Jul-2023 | 975.00 | 980.00 | 970.00 | 980.00 | 907,000 | 0 |
| 14-Jul-2023 | 975.00 | 980.00 | 965.00 | 975.00 | 436,400 | 0 |
| 13-Jul-2023 | 975.00 | 980.00 | 970.00 | 970.00 | 615,900 | 0 |
| 12-Jul-2023 | 980.00 | 985.00 | 960.00 | 965.00 | 1,132,000 | 0 |
| 11-Jul-2023 | 975.00 | 980.00 | 970.00 | 980.00 | 346,700 | 0 |
| 10-Jul-2023 | 960.00 | 975.00 | 955.00 | 970.00 | 754,200 | 0 |
| 07-Jul-2023 | 970.00 | 975.00 | 955.00 | 955.00 | 1,334,300 | 0 |
| 06-Jul-2023 | 965.00 | 975.00 | 955.00 | 970.00 | 811,100 | 0 |
| 05-Jul-2023 | 940.00 | 975.00 | 940.00 | 965.00 | 1,367,200 | 0 |
| 04-Jul-2023 | 935.00 | 945.00 | 930.00 | 940.00 | 411,900 | 0 |
| 03-Jul-2023 | 930.00 | 945.00 | 925.00 | 935.00 | 269,700 | 0 |
| 27-Jun-2023 | 935.00 | 940.00 | 925.00 | 930.00 | 145,400 | 0 |
| 26-Jun-2023 | 925.00 | 940.00 | 925.00 | 935.00 | 1,385,200 | 0 |
| 23-Jun-2023 | 930.00 | 930.00 | 920.00 | 925.00 | 125,900 | 0 |
| 22-Jun-2023 | 930.00 | 930.00 | 920.00 | 930.00 | 145,900 | 0 |
| 21-Jun-2023 | 935.00 | 935.00 | 925.00 | 930.00 | 162,500 | 0 |
| 20-Jun-2023 | 935.00 | 940.00 | 930.00 | 935.00 | 529,400 | 0 |
| 19-Jun-2023 | 930.00 | 950.00 | 915.00 | 925.00 | 779,000 | 0 |
| 16-Jun-2023 | 930.00 | 935.00 | 925.00 | 930.00 | 137,100 | 0 |
| 15-Jun-2023 | 930.00 | 935.00 | 925.00 | 930.00 | 238,100 | 0 |
| 14-Jun-2023 | 930.00 | 930.00 | 925.00 | 930.00 | 137,500 | 0 |
| 13-Jun-2023 | 930.00 | 940.00 | 925.00 | 930.00 | 278,200 | 0 |
| 12-Jun-2023 | 930.00 | 930.00 | 920.00 | 930.00 | 110,600 | 0 |
| 09-Jun-2023 | 930.00 | 935.00 | 925.00 | 930.00 | 1,002,800 | 0 |
| 08-Jun-2023 | 920.00 | 930.00 | 915.00 | 925.00 | 256,900 | 0 |