| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 358.00 | 364.00 | 312.00 | 316.00 | 604,900 | 0 |
| 31-Oct-2023 | 356.00 | 366.00 | 342.00 | 364.00 | 368,200 | 0 |
| 30-Oct-2023 | 384.00 | 384.00 | 354.00 | 356.00 | 643,200 | 0 |
| 27-Oct-2023 | 394.00 | 398.00 | 370.00 | 380.00 | 669,600 | 0 |
| 26-Oct-2023 | 356.00 | 406.00 | 330.00 | 392.00 | 6,021,200 | 0 |
| 25-Oct-2023 | 468.00 | 468.00 | 356.00 | 356.00 | 6,284,100 | 0 |
| 24-Oct-2023 | 540.00 | 580.00 | 462.00 | 466.00 | 30,670,700 | 0 |
| 23-Oct-2023 | 560.00 | 575.00 | 520.00 | 540.00 | 17,053,000 | 0 |
| 20-Oct-2023 | 570.00 | 595.00 | 550.00 | 550.00 | 35,847,300 | 0 |
| 19-Oct-2023 | 570.00 | 585.00 | 550.00 | 570.00 | 22,819,600 | 0 |
| 18-Oct-2023 | 575.00 | 595.00 | 550.00 | 560.00 | 14,182,100 | 0 |
| 17-Oct-2023 | 575.00 | 580.00 | 545.00 | 555.00 | 9,951,300 | 0 |
| 16-Oct-2023 | 595.00 | 605.00 | 500.00 | 555.00 | 16,267,100 | 0 |
| 13-Oct-2023 | 580.00 | 630.00 | 560.00 | 585.00 | 987,200 | 0 |
| 12-Oct-2023 | 625.00 | 630.00 | 580.00 | 580.00 | 1,297,300 | 0 |
| 11-Oct-2023 | 730.00 | 730.00 | 630.00 | 630.00 | 2,444,600 | 0 |
| 10-Oct-2023 | 765.00 | 765.00 | 700.00 | 730.00 | 3,539,000 | 0 |
| 09-Oct-2023 | 685.00 | 840.00 | 680.00 | 760.00 | 16,105,100 | 0 |
| 06-Oct-2023 | 650.00 | 675.00 | 605.00 | 675.00 | 27,102,900 | 0 |
| 05-Oct-2023 | 655.00 | 655.00 | 610.00 | 620.00 | 27,502,900 | 0 |
| 04-Oct-2023 | 655.00 | 655.00 | 610.00 | 620.00 | 26,811,100 | 0 |
| 03-Oct-2023 | 635.00 | 655.00 | 610.00 | 625.00 | 22,728,300 | 0 |
| 02-Oct-2023 | 620.00 | 650.00 | 580.00 | 625.00 | 15,613,600 | 0 |
| 29-Sep-2023 | 640.00 | 695.00 | 615.00 | 615.00 | 9,675,500 | 0 |
| 27-Sep-2023 | 665.00 | 675.00 | 615.00 | 635.00 | 16,363,600 | 0 |
| 26-Sep-2023 | 690.00 | 690.00 | 610.00 | 660.00 | 14,714,000 | 0 |
| 25-Sep-2023 | 660.00 | 700.00 | 615.00 | 645.00 | 10,921,200 | 0 |
| 22-Sep-2023 | 660.00 | 660.00 | 615.00 | 620.00 | 16,868,400 | 0 |
| 21-Sep-2023 | 650.00 | 660.00 | 615.00 | 620.00 | 16,854,100 | 0 |
| 20-Sep-2023 | 645.00 | 650.00 | 615.00 | 620.00 | 2,404,800 | 0 |
| 19-Sep-2023 | 645.00 | 690.00 | 615.00 | 620.00 | 9,821,800 | 0 |
| 18-Sep-2023 | 635.00 | 700.00 | 615.00 | 645.00 | 11,535,400 | 0 |
| 15-Sep-2023 | 655.00 | 700.00 | 635.00 | 645.00 | 4,555,300 | 0 |
| 14-Sep-2023 | 660.00 | 660.00 | 615.00 | 640.00 | 1,934,900 | 0 |
| 13-Sep-2023 | 630.00 | 640.00 | 600.00 | 640.00 | 559,300 | 0 |
| 12-Sep-2023 | 630.00 | 640.00 | 630.00 | 640.00 | 67,600 | 0 |
| 11-Sep-2023 | 665.00 | 665.00 | 620.00 | 645.00 | 412,900 | 0 |
| 08-Sep-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 562,800 | 0 |
| 07-Sep-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 542,400 | 0 |
| 06-Sep-2023 | 660.00 | 660.00 | 650.00 | 650.00 | 242,900 | 0 |
| 05-Sep-2023 | 670.00 | 670.00 | 645.00 | 660.00 | 121,200 | 0 |
| 04-Sep-2023 | 660.00 | 665.00 | 650.00 | 660.00 | 258,700 | 0 |
| 01-Sep-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 599,200 | 0 |
| 31-Aug-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 452,300 | 0 |
| 30-Aug-2023 | 660.00 | 665.00 | 645.00 | 650.00 | 281,500 | 0 |
| 29-Aug-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 503,000 | 0 |
| 28-Aug-2023 | 670.00 | 670.00 | 645.00 | 650.00 | 742,100 | 0 |
| 25-Aug-2023 | 665.00 | 670.00 | 650.00 | 655.00 | 223,300 | 0 |
| 24-Aug-2023 | 655.00 | 660.00 | 650.00 | 660.00 | 425,700 | 0 |
| 23-Aug-2023 | 665.00 | 670.00 | 645.00 | 655.00 | 18,800 | 0 |
| 22-Aug-2023 | 660.00 | 660.00 | 650.00 | 660.00 | 301,000 | 0 |
| 21-Aug-2023 | 645.00 | 660.00 | 645.00 | 660.00 | 8,100 | 0 |
| 18-Aug-2023 | 650.00 | 660.00 | 650.00 | 660.00 | 600 | 0 |
| 16-Aug-2023 | 645.00 | 660.00 | 645.00 | 660.00 | 1,200 | 0 |
| 15-Aug-2023 | 650.00 | 660.00 | 650.00 | 655.00 | 300 | 0 |
| 14-Aug-2023 | 650.00 | 665.00 | 650.00 | 660.00 | 3,600 | 0 |
| 11-Aug-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 104,500 | 0 |
| 10-Aug-2023 | 655.00 | 665.00 | 650.00 | 665.00 | 16,100 | 0 |
| 09-Aug-2023 | 655.00 | 665.00 | 650.00 | 665.00 | 140,100 | 0 |
| 08-Aug-2023 | 655.00 | 665.00 | 655.00 | 665.00 | 95,500 | 0 |
| 07-Aug-2023 | 660.00 | 660.00 | 650.00 | 655.00 | 119,600 | 0 |
| 04-Aug-2023 | 665.00 | 665.00 | 645.00 | 655.00 | 137,800 | 0 |
| 03-Aug-2023 | 650.00 | 655.00 | 645.00 | 655.00 | 154,400 | 0 |
| 02-Aug-2023 | 665.00 | 665.00 | 645.00 | 655.00 | 144,400 | 0 |
| 01-Aug-2023 | 655.00 | 655.00 | 650.00 | 655.00 | 99,400 | 0 |
| 31-Jul-2023 | 655.00 | 655.00 | 645.00 | 655.00 | 63,400 | 0 |
| 28-Jul-2023 | 645.00 | 655.00 | 645.00 | 655.00 | 6,400 | 0 |
| 27-Jul-2023 | 655.00 | 655.00 | 645.00 | 655.00 | 8,700 | 0 |
| 26-Jul-2023 | 665.00 | 665.00 | 650.00 | 655.00 | 409,500 | 0 |
| 25-Jul-2023 | 655.00 | 660.00 | 650.00 | 660.00 | 377,200 | 0 |
| 24-Jul-2023 | 660.00 | 665.00 | 650.00 | 655.00 | 45,400 | 0 |
| 21-Jul-2023 | 650.00 | 655.00 | 645.00 | 655.00 | 1,700 | 0 |
| 20-Jul-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 159,600 | 0 |
| 18-Jul-2023 | 665.00 | 665.00 | 645.00 | 660.00 | 210,500 | 0 |
| 17-Jul-2023 | 665.00 | 665.00 | 650.00 | 660.00 | 127,800 | 0 |
| 14-Jul-2023 | 660.00 | 665.00 | 645.00 | 660.00 | 44,200 | 0 |
| 13-Jul-2023 | 665.00 | 665.00 | 645.00 | 660.00 | 234,400 | 0 |
| 12-Jul-2023 | 660.00 | 665.00 | 645.00 | 650.00 | 326,600 | 0 |
| 11-Jul-2023 | 665.00 | 665.00 | 640.00 | 645.00 | 335,200 | 0 |
| 10-Jul-2023 | 665.00 | 665.00 | 640.00 | 660.00 | 11,600 | 0 |
| 07-Jul-2023 | 635.00 | 660.00 | 630.00 | 660.00 | 6,000 | 0 |
| 06-Jul-2023 | 660.00 | 660.00 | 645.00 | 655.00 | 4,500 | 0 |
| 05-Jul-2023 | 660.00 | 660.00 | 640.00 | 655.00 | 43,200 | 0 |
| 04-Jul-2023 | 660.00 | 665.00 | 650.00 | 655.00 | 229,700 | 0 |
| 03-Jul-2023 | 650.00 | 665.00 | 640.00 | 655.00 | 60,200 | 0 |
| 27-Jun-2023 | 665.00 | 665.00 | 640.00 | 655.00 | 96,300 | 0 |
| 26-Jun-2023 | 665.00 | 665.00 | 640.00 | 655.00 | 98,900 | 0 |
| 23-Jun-2023 | 655.00 | 655.00 | 640.00 | 655.00 | 100,200 | 0 |
| 22-Jun-2023 | 665.00 | 665.00 | 640.00 | 655.00 | 35,800 | 0 |
| 21-Jun-2023 | 660.00 | 665.00 | 640.00 | 650.00 | 61,400 | 0 |
| 20-Jun-2023 | 645.00 | 655.00 | 640.00 | 655.00 | 41,300 | 0 |
| 19-Jun-2023 | 645.00 | 655.00 | 640.00 | 655.00 | 12,300 | 0 |
| 16-Jun-2023 | 660.00 | 660.00 | 640.00 | 655.00 | 83,900 | 0 |
| 15-Jun-2023 | 655.00 | 655.00 | 640.00 | 645.00 | 96,500 | 0 |
| 14-Jun-2023 | 655.00 | 655.00 | 635.00 | 640.00 | 428,000 | 0 |
| 13-Jun-2023 | 660.00 | 660.00 | 640.00 | 640.00 | 1,256,500 | 0 |
| 12-Jun-2023 | 665.00 | 665.00 | 635.00 | 645.00 | 1,614,200 | 0 |
| 09-Jun-2023 | 660.00 | 660.00 | 640.00 | 650.00 | 835,600 | 0 |
| 08-Jun-2023 | 660.00 | 660.00 | 635.00 | 645.00 | 769,300 | 0 |
| 07-Jun-2023 | 655.00 | 660.00 | 635.00 | 645.00 | 1,179,800 | 0 |