| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 680.00 | 690.00 | 680.00 | 680.00 | 1,319,800 | 0 |
| 18-Jan-2024 | 675.00 | 700.00 | 670.00 | 675.00 | 2,417,600 | 0 |
| 17-Jan-2024 | 680.00 | 685.00 | 670.00 | 675.00 | 1,008,700 | 0 |
| 16-Jan-2024 | 680.00 | 685.00 | 675.00 | 680.00 | 245,300 | 0 |
| 15-Jan-2024 | 675.00 | 685.00 | 670.00 | 680.00 | 1,161,000 | 0 |
| 12-Jan-2024 | 675.00 | 680.00 | 670.00 | 680.00 | 2,018,300 | 0 |
| 11-Jan-2024 | 675.00 | 680.00 | 670.00 | 675.00 | 1,837,200 | 0 |
| 10-Jan-2024 | 695.00 | 695.00 | 660.00 | 675.00 | 5,638,700 | 0 |
| 09-Jan-2024 | 705.00 | 705.00 | 685.00 | 690.00 | 2,147,600 | 0 |
| 08-Jan-2024 | 690.00 | 710.00 | 690.00 | 695.00 | 3,337,800 | 0 |
| 05-Jan-2024 | 695.00 | 695.00 | 690.00 | 690.00 | 1,132,400 | 0 |
| 04-Jan-2024 | 700.00 | 700.00 | 690.00 | 695.00 | 1,434,100 | 0 |
| 03-Jan-2024 | 700.00 | 705.00 | 695.00 | 695.00 | 914,700 | 0 |
| 02-Jan-2024 | 695.00 | 700.00 | 690.00 | 700.00 | 1,072,000 | 0 |
| 29-Dec-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 1,414,100 | 0 |
| 28-Dec-2023 | 695.00 | 700.00 | 685.00 | 700.00 | 1,686,700 | 0 |
| 27-Dec-2023 | 700.00 | 705.00 | 690.00 | 695.00 | 712,300 | 0 |
| 22-Dec-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 530,500 | 0 |
| 21-Dec-2023 | 690.00 | 700.00 | 685.00 | 700.00 | 275,600 | 0 |
| 20-Dec-2023 | 690.00 | 705.00 | 690.00 | 690.00 | 1,085,700 | 0 |
| 19-Dec-2023 | 700.00 | 705.00 | 685.00 | 690.00 | 564,200 | 0 |
| 18-Dec-2023 | 690.00 | 725.00 | 675.00 | 695.00 | 3,067,400 | 0 |
| 15-Dec-2023 | 700.00 | 710.00 | 690.00 | 690.00 | 1,736,900 | 0 |
| 14-Dec-2023 | 690.00 | 735.00 | 680.00 | 700.00 | 2,578,300 | 0 |
| 13-Dec-2023 | 735.00 | 740.00 | 685.00 | 690.00 | 5,222,800 | 0 |
| 12-Dec-2023 | 760.00 | 795.00 | 725.00 | 730.00 | 4,168,800 | 0 |
| 11-Dec-2023 | 730.00 | 850.00 | 725.00 | 755.00 | 8,198,700 | 0 |
| 08-Dec-2023 | 745.00 | 745.00 | 730.00 | 730.00 | 742,800 | 0 |
| 07-Dec-2023 | 750.00 | 750.00 | 740.00 | 740.00 | 611,600 | 0 |
| 06-Dec-2023 | 750.00 | 755.00 | 745.00 | 745.00 | 611,100 | 0 |
| 05-Dec-2023 | 750.00 | 755.00 | 740.00 | 750.00 | 1,107,900 | 0 |
| 04-Dec-2023 | 760.00 | 760.00 | 740.00 | 750.00 | 1,437,700 | 0 |
| 01-Dec-2023 | 760.00 | 760.00 | 750.00 | 750.00 | 548,700 | 0 |
| 30-Nov-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 691,400 | 0 |
| 29-Nov-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 956,100 | 0 |
| 28-Nov-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 1,050,800 | 0 |
| 27-Nov-2023 | 780.00 | 780.00 | 760.00 | 760.00 | 1,681,400 | 0 |
| 24-Nov-2023 | 780.00 | 785.00 | 770.00 | 780.00 | 2,092,300 | 0 |
| 23-Nov-2023 | 775.00 | 785.00 | 770.00 | 775.00 | 1,647,200 | 0 |
| 22-Nov-2023 | 785.00 | 790.00 | 775.00 | 775.00 | 1,402,500 | 0 |
| 21-Nov-2023 | 780.00 | 795.00 | 775.00 | 780.00 | 1,417,700 | 0 |
| 20-Nov-2023 | 790.00 | 795.00 | 775.00 | 780.00 | 1,719,800 | 0 |
| 17-Nov-2023 | 790.00 | 790.00 | 780.00 | 790.00 | 466,900 | 0 |
| 16-Nov-2023 | 790.00 | 800.00 | 785.00 | 790.00 | 1,540,600 | 0 |
| 15-Nov-2023 | 790.00 | 800.00 | 780.00 | 785.00 | 1,644,300 | 0 |
| 14-Nov-2023 | 770.00 | 790.00 | 765.00 | 785.00 | 1,834,700 | 0 |
| 13-Nov-2023 | 775.00 | 780.00 | 770.00 | 770.00 | 1,235,700 | 0 |
| 10-Nov-2023 | 780.00 | 790.00 | 770.00 | 770.00 | 2,367,700 | 0 |
| 09-Nov-2023 | 800.00 | 800.00 | 780.00 | 790.00 | 1,673,100 | 0 |
| 08-Nov-2023 | 790.00 | 800.00 | 775.00 | 790.00 | 1,788,800 | 0 |
| 07-Nov-2023 | 810.00 | 825.00 | 775.00 | 790.00 | 3,772,500 | 0 |
| 06-Nov-2023 | 785.00 | 805.00 | 775.00 | 805.00 | 3,759,900 | 0 |
| 03-Nov-2023 | 770.00 | 790.00 | 765.00 | 785.00 | 2,263,300 | 0 |
| 02-Nov-2023 | 760.00 | 780.00 | 745.00 | 765.00 | 4,641,600 | 0 |
| 01-Nov-2023 | 850.00 | 850.00 | 725.00 | 760.00 | 25,536,300 | 0 |
| 31-Oct-2023 | 865.00 | 880.00 | 850.00 | 850.00 | 7,472,800 | 0 |
| 30-Oct-2023 | 880.00 | 885.00 | 850.00 | 865.00 | 7,663,400 | 0 |
| 27-Oct-2023 | 870.00 | 885.00 | 865.00 | 880.00 | 5,931,200 | 0 |
| 26-Oct-2023 | 865.00 | 880.00 | 855.00 | 875.00 | 7,403,600 | 0 |
| 25-Oct-2023 | 865.00 | 900.00 | 860.00 | 870.00 | 8,467,600 | 0 |
| 24-Oct-2023 | 855.00 | 895.00 | 845.00 | 865.00 | 6,315,800 | 0 |
| 23-Oct-2023 | 880.00 | 885.00 | 835.00 | 850.00 | 9,795,800 | 0 |
| 20-Oct-2023 | 865.00 | 885.00 | 850.00 | 880.00 | 9,574,400 | 0 |
| 19-Oct-2023 | 870.00 | 875.00 | 850.00 | 865.00 | 5,887,500 | 0 |
| 18-Oct-2023 | 870.00 | 880.00 | 860.00 | 870.00 | 8,743,100 | 0 |
| 17-Oct-2023 | 845.00 | 870.00 | 845.00 | 870.00 | 7,177,300 | 0 |
| 16-Oct-2023 | 855.00 | 865.00 | 845.00 | 845.00 | 6,061,500 | 0 |
| 13-Oct-2023 | 850.00 | 855.00 | 835.00 | 855.00 | 6,153,300 | 0 |
| 12-Oct-2023 | 850.00 | 850.00 | 835.00 | 850.00 | 4,535,400 | 0 |
| 11-Oct-2023 | 845.00 | 860.00 | 835.00 | 850.00 | 4,466,900 | 0 |
| 10-Oct-2023 | 850.00 | 855.00 | 835.00 | 845.00 | 3,780,600 | 0 |
| 09-Oct-2023 | 850.00 | 870.00 | 840.00 | 850.00 | 5,289,500 | 0 |
| 06-Oct-2023 | 850.00 | 855.00 | 830.00 | 850.00 | 6,208,600 | 0 |
| 05-Oct-2023 | 860.00 | 865.00 | 840.00 | 850.00 | 6,140,900 | 0 |
| 04-Oct-2023 | 855.00 | 865.00 | 830.00 | 855.00 | 8,434,400 | 0 |
| 03-Oct-2023 | 860.00 | 870.00 | 850.00 | 855.00 | 3,274,400 | 0 |
| 02-Oct-2023 | 870.00 | 885.00 | 850.00 | 855.00 | 6,390,800 | 0 |
| 29-Sep-2023 | 870.00 | 875.00 | 860.00 | 870.00 | 2,832,100 | 0 |
| 27-Sep-2023 | 875.00 | 875.00 | 855.00 | 870.00 | 4,099,700 | 0 |
| 26-Sep-2023 | 870.00 | 890.00 | 850.00 | 875.00 | 8,555,400 | 0 |
| 25-Sep-2023 | 855.00 | 900.00 | 850.00 | 870.00 | 17,390,000 | 0 |
| 22-Sep-2023 | 835.00 | 860.00 | 825.00 | 855.00 | 5,000,300 | 0 |
| 21-Sep-2023 | 840.00 | 860.00 | 830.00 | 835.00 | 3,195,200 | 0 |
| 20-Sep-2023 | 830.00 | 870.00 | 825.00 | 840.00 | 7,400,100 | 0 |
| 19-Sep-2023 | 835.00 | 840.00 | 815.00 | 830.00 | 2,874,500 | 0 |
| 18-Sep-2023 | 830.00 | 840.00 | 815.00 | 835.00 | 3,071,400 | 0 |
| 15-Sep-2023 | 835.00 | 835.00 | 815.00 | 830.00 | 2,699,200 | 0 |
| 14-Sep-2023 | 845.00 | 855.00 | 830.00 | 835.00 | 1,549,100 | 0 |
| 13-Sep-2023 | 835.00 | 880.00 | 835.00 | 845.00 | 6,236,800 | 0 |
| 12-Sep-2023 | 830.00 | 835.00 | 820.00 | 835.00 | 1,459,500 | 0 |
| 11-Sep-2023 | 810.00 | 835.00 | 810.00 | 830.00 | 2,745,700 | 0 |
| 08-Sep-2023 | 820.00 | 830.00 | 815.00 | 830.00 | 2,917,300 | 0 |
| 07-Sep-2023 | 825.00 | 835.00 | 805.00 | 820.00 | 3,377,700 | 0 |
| 06-Sep-2023 | 815.00 | 830.00 | 810.00 | 825.00 | 4,537,600 | 0 |
| 05-Sep-2023 | 800.00 | 820.00 | 795.00 | 815.00 | 3,462,000 | 0 |
| 04-Sep-2023 | 795.00 | 805.00 | 785.00 | 795.00 | 1,064,600 | 0 |
| 01-Sep-2023 | 800.00 | 805.00 | 785.00 | 785.00 | 1,757,500 | 0 |
| 31-Aug-2023 | 795.00 | 800.00 | 790.00 | 800.00 | 1,918,300 | 0 |
| 30-Aug-2023 | 790.00 | 805.00 | 780.00 | 795.00 | 2,004,300 | 0 |
| 29-Aug-2023 | 785.00 | 790.00 | 780.00 | 790.00 | 1,196,000 | 0 |