| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 770.00 | 790.00 | 765.00 | 785.00 | 916,500 | 0 |
| 25-Aug-2023 | 785.00 | 785.00 | 775.00 | 775.00 | 1,740,900 | 0 |
| 24-Aug-2023 | 795.00 | 800.00 | 775.00 | 785.00 | 3,171,500 | 0 |
| 23-Aug-2023 | 795.00 | 805.00 | 790.00 | 795.00 | 1,716,600 | 0 |
| 22-Aug-2023 | 815.00 | 815.00 | 790.00 | 795.00 | 2,253,600 | 0 |
| 21-Aug-2023 | 805.00 | 820.00 | 800.00 | 810.00 | 1,763,300 | 0 |
| 18-Aug-2023 | 805.00 | 810.00 | 805.00 | 805.00 | 1,252,100 | 0 |
| 16-Aug-2023 | 800.00 | 815.00 | 790.00 | 805.00 | 3,200,700 | 0 |
| 15-Aug-2023 | 770.00 | 800.00 | 770.00 | 800.00 | 4,520,000 | 0 |
| 14-Aug-2023 | 760.00 | 780.00 | 755.00 | 770.00 | 3,224,200 | 0 |
| 11-Aug-2023 | 760.00 | 760.00 | 755.00 | 760.00 | 395,900 | 0 |
| 10-Aug-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 1,730,500 | 0 |
| 09-Aug-2023 | 765.00 | 770.00 | 755.00 | 760.00 | 1,064,900 | 0 |
| 08-Aug-2023 | 770.00 | 770.00 | 760.00 | 765.00 | 742,500 | 0 |
| 07-Aug-2023 | 760.00 | 770.00 | 750.00 | 765.00 | 3,107,000 | 0 |
| 04-Aug-2023 | 760.00 | 770.00 | 750.00 | 760.00 | 2,821,700 | 0 |
| 03-Aug-2023 | 745.00 | 765.00 | 735.00 | 760.00 | 4,256,300 | 0 |
| 02-Aug-2023 | 740.00 | 745.00 | 715.00 | 745.00 | 7,961,500 | 0 |
| 01-Aug-2023 | 830.00 | 830.00 | 710.00 | 745.00 | 16,927,500 | 0 |
| 31-Jul-2023 | 810.00 | 850.00 | 810.00 | 835.00 | 10,262,000 | 0 |
| 28-Jul-2023 | 815.00 | 820.00 | 790.00 | 805.00 | 3,242,800 | 0 |
| 27-Jul-2023 | 805.00 | 820.00 | 805.00 | 815.00 | 2,465,500 | 0 |
| 26-Jul-2023 | 805.00 | 820.00 | 795.00 | 805.00 | 3,468,400 | 0 |
| 25-Jul-2023 | 810.00 | 820.00 | 800.00 | 805.00 | 4,501,000 | 0 |
| 24-Jul-2023 | 795.00 | 810.00 | 790.00 | 805.00 | 2,036,700 | 0 |
| 21-Jul-2023 | 795.00 | 800.00 | 785.00 | 795.00 | 1,458,600 | 0 |
| 20-Jul-2023 | 790.00 | 800.00 | 785.00 | 790.00 | 1,538,700 | 0 |
| 18-Jul-2023 | 820.00 | 820.00 | 780.00 | 790.00 | 3,514,200 | 0 |
| 17-Jul-2023 | 810.00 | 825.00 | 805.00 | 810.00 | 1,764,100 | 0 |
| 14-Jul-2023 | 790.00 | 810.00 | 790.00 | 805.00 | 1,584,800 | 0 |
| 13-Jul-2023 | 825.00 | 830.00 | 785.00 | 790.00 | 5,015,000 | 0 |
| 12-Jul-2023 | 805.00 | 835.00 | 800.00 | 825.00 | 9,834,100 | 0 |
| 11-Jul-2023 | 790.00 | 810.00 | 790.00 | 800.00 | 4,799,800 | 0 |
| 10-Jul-2023 | 790.00 | 800.00 | 780.00 | 790.00 | 3,787,300 | 0 |
| 07-Jul-2023 | 775.00 | 825.00 | 775.00 | 785.00 | 9,115,200 | 0 |
| 06-Jul-2023 | 750.00 | 805.00 | 735.00 | 775.00 | 11,199,400 | 0 |
| 05-Jul-2023 | 735.00 | 755.00 | 735.00 | 750.00 | 2,758,600 | 0 |
| 04-Jul-2023 | 725.00 | 745.00 | 720.00 | 735.00 | 4,646,500 | 0 |
| 03-Jul-2023 | 695.00 | 725.00 | 690.00 | 720.00 | 3,884,400 | 0 |
| 27-Jun-2023 | 680.00 | 690.00 | 675.00 | 690.00 | 618,600 | 0 |
| 26-Jun-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 982,100 | 0 |
| 23-Jun-2023 | 690.00 | 695.00 | 675.00 | 680.00 | 1,549,800 | 0 |
| 22-Jun-2023 | 690.00 | 695.00 | 685.00 | 690.00 | 889,900 | 0 |
| 21-Jun-2023 | 690.00 | 695.00 | 680.00 | 690.00 | 1,529,500 | 0 |
| 20-Jun-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 1,002,200 | 0 |
| 19-Jun-2023 | 685.00 | 700.00 | 680.00 | 685.00 | 1,730,600 | 0 |
| 16-Jun-2023 | 680.00 | 685.00 | 670.00 | 685.00 | 1,947,300 | 0 |
| 15-Jun-2023 | 685.00 | 685.00 | 670.00 | 680.00 | 1,032,200 | 0 |
| 14-Jun-2023 | 650.00 | 685.00 | 650.00 | 680.00 | 4,124,900 | 0 |
| 13-Jun-2023 | 640.00 | 655.00 | 635.00 | 650.00 | 2,455,500 | 0 |
| 12-Jun-2023 | 640.00 | 650.00 | 635.00 | 635.00 | 1,872,400 | 0 |
| 09-Jun-2023 | 645.00 | 650.00 | 635.00 | 640.00 | 520,700 | 0 |
| 08-Jun-2023 | 650.00 | 650.00 | 630.00 | 645.00 | 1,803,800 | 0 |