| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 805.00 | 810.00 | 780.00 | 790.00 | 10,534,600 | 0 |
| 18-Jan-2024 | 795.00 | 825.00 | 790.00 | 805.00 | 9,641,100 | 0 |
| 17-Jan-2024 | 815.00 | 820.00 | 785.00 | 795.00 | 6,865,500 | 0 |
| 16-Jan-2024 | 830.00 | 835.00 | 805.00 | 815.00 | 4,042,200 | 0 |
| 15-Jan-2024 | 840.00 | 840.00 | 820.00 | 820.00 | 5,590,600 | 0 |
| 12-Jan-2024 | 860.00 | 870.00 | 815.00 | 820.00 | 10,206,400 | 0 |
| 11-Jan-2024 | 880.00 | 885.00 | 855.00 | 860.00 | 5,256,900 | 0 |
| 10-Jan-2024 | 880.00 | 895.00 | 850.00 | 875.00 | 6,161,500 | 0 |
| 09-Jan-2024 | 875.00 | 905.00 | 845.00 | 880.00 | 21,702,300 | 0 |
| 08-Jan-2024 | 860.00 | 900.00 | 855.00 | 870.00 | 7,874,300 | 0 |
| 05-Jan-2024 | 900.00 | 900.00 | 855.00 | 855.00 | 13,730,200 | 0 |
| 04-Jan-2024 | 890.00 | 915.00 | 850.00 | 900.00 | 24,149,000 | 0 |
| 03-Jan-2024 | 835.00 | 870.00 | 820.00 | 870.00 | 16,929,300 | 0 |
| 02-Jan-2024 | 790.00 | 835.00 | 790.00 | 830.00 | 12,301,000 | 0 |
| 29-Dec-2023 | 805.00 | 815.00 | 790.00 | 790.00 | 5,747,900 | 0 |
| 28-Dec-2023 | 795.00 | 800.00 | 775.00 | 800.00 | 5,473,700 | 0 |
| 27-Dec-2023 | 760.00 | 795.00 | 760.00 | 785.00 | 4,462,800 | 0 |
| 22-Dec-2023 | 780.00 | 790.00 | 760.00 | 760.00 | 6,185,900 | 0 |
| 21-Dec-2023 | 790.00 | 810.00 | 775.00 | 785.00 | 9,302,300 | 0 |
| 20-Dec-2023 | 775.00 | 810.00 | 770.00 | 790.00 | 11,238,900 | 0 |
| 19-Dec-2023 | 740.00 | 775.00 | 740.00 | 775.00 | 3,315,500 | 0 |
| 18-Dec-2023 | 770.00 | 775.00 | 740.00 | 750.00 | 7,391,000 | 0 |
| 15-Dec-2023 | 775.00 | 800.00 | 765.00 | 765.00 | 8,992,800 | 0 |
| 14-Dec-2023 | 755.00 | 785.00 | 755.00 | 775.00 | 7,829,800 | 0 |
| 13-Dec-2023 | 790.00 | 800.00 | 740.00 | 745.00 | 14,541,800 | 0 |
| 12-Dec-2023 | 760.00 | 820.00 | 725.00 | 780.00 | 39,222,400 | 0 |
| 11-Dec-2023 | 825.00 | 840.00 | 750.00 | 760.00 | 23,664,500 | 0 |
| 08-Dec-2023 | 880.00 | 890.00 | 810.00 | 825.00 | 19,535,700 | 0 |
| 07-Dec-2023 | 910.00 | 930.00 | 875.00 | 880.00 | 12,007,200 | 0 |
| 06-Dec-2023 | 945.00 | 960.00 | 910.00 | 910.00 | 7,246,200 | 0 |
| 05-Dec-2023 | 965.00 | 975.00 | 920.00 | 945.00 | 8,180,400 | 0 |
| 04-Dec-2023 | 950.00 | 1,000.00 | 950.00 | 965.00 | 17,152,000 | 0 |
| 01-Dec-2023 | 960.00 | 970.00 | 935.00 | 950.00 | 6,287,200 | 0 |
| 30-Nov-2023 | 970.00 | 980.00 | 950.00 | 955.00 | 13,520,400 | 0 |
| 29-Nov-2023 | 895.00 | 975.00 | 895.00 | 965.00 | 27,907,500 | 0 |
| 28-Nov-2023 | 905.00 | 920.00 | 875.00 | 895.00 | 15,594,400 | 0 |
| 27-Nov-2023 | 930.00 | 975.00 | 900.00 | 900.00 | 39,267,600 | 0 |
| 24-Nov-2023 | 920.00 | 935.00 | 890.00 | 925.00 | 26,336,600 | 0 |
| 23-Nov-2023 | 840.00 | 935.00 | 835.00 | 915.00 | 46,917,700 | 0 |
| 22-Nov-2023 | 870.00 | 870.00 | 825.00 | 835.00 | 5,022,200 | 0 |
| 21-Nov-2023 | 875.00 | 890.00 | 860.00 | 865.00 | 6,778,600 | 0 |
| 20-Nov-2023 | 845.00 | 870.00 | 835.00 | 870.00 | 5,383,500 | 0 |
| 17-Nov-2023 | 840.00 | 850.00 | 830.00 | 840.00 | 3,265,000 | 0 |
| 16-Nov-2023 | 835.00 | 885.00 | 835.00 | 840.00 | 17,073,900 | 0 |
| 15-Nov-2023 | 815.00 | 835.00 | 810.00 | 835.00 | 5,747,200 | 0 |
| 14-Nov-2023 | 820.00 | 830.00 | 805.00 | 805.00 | 2,670,300 | 0 |
| 13-Nov-2023 | 815.00 | 820.00 | 795.00 | 820.00 | 1,766,400 | 0 |
| 10-Nov-2023 | 845.00 | 865.00 | 805.00 | 815.00 | 6,535,200 | 0 |
| 09-Nov-2023 | 850.00 | 860.00 | 835.00 | 845.00 | 2,652,400 | 0 |
| 08-Nov-2023 | 865.00 | 870.00 | 840.00 | 850.00 | 2,946,400 | 0 |
| 07-Nov-2023 | 890.00 | 890.00 | 830.00 | 860.00 | 9,937,300 | 0 |
| 06-Nov-2023 | 820.00 | 880.00 | 815.00 | 880.00 | 10,384,900 | 0 |
| 03-Nov-2023 | 800.00 | 835.00 | 800.00 | 810.00 | 5,622,700 | 0 |
| 02-Nov-2023 | 775.00 | 805.00 | 775.00 | 790.00 | 2,646,200 | 0 |
| 01-Nov-2023 | 815.00 | 815.00 | 770.00 | 775.00 | 2,609,500 | 0 |
| 31-Oct-2023 | 785.00 | 815.00 | 765.00 | 810.00 | 5,419,100 | 0 |
| 30-Oct-2023 | 830.00 | 845.00 | 760.00 | 785.00 | 12,492,300 | 0 |
| 27-Oct-2023 | 860.00 | 865.00 | 815.00 | 835.00 | 4,271,200 | 0 |
| 26-Oct-2023 | 870.00 | 890.00 | 845.00 | 845.00 | 9,673,700 | 0 |
| 25-Oct-2023 | 825.00 | 910.00 | 825.00 | 855.00 | 20,336,500 | 0 |
| 24-Oct-2023 | 805.00 | 830.00 | 805.00 | 825.00 | 1,488,300 | 0 |
| 23-Oct-2023 | 810.00 | 825.00 | 780.00 | 815.00 | 6,434,300 | 0 |
| 20-Oct-2023 | 780.00 | 825.00 | 775.00 | 805.00 | 13,566,400 | 0 |
| 19-Oct-2023 | 865.00 | 875.00 | 775.00 | 780.00 | 16,333,900 | 0 |
| 18-Oct-2023 | 860.00 | 885.00 | 850.00 | 865.00 | 4,986,600 | 0 |
| 17-Oct-2023 | 850.00 | 905.00 | 845.00 | 860.00 | 5,677,000 | 0 |
| 16-Oct-2023 | 865.00 | 875.00 | 825.00 | 850.00 | 6,601,400 | 0 |
| 13-Oct-2023 | 880.00 | 900.00 | 855.00 | 865.00 | 2,943,400 | 0 |
| 12-Oct-2023 | 875.00 | 890.00 | 875.00 | 880.00 | 1,673,000 | 0 |
| 11-Oct-2023 | 890.00 | 910.00 | 875.00 | 875.00 | 2,931,100 | 0 |
| 10-Oct-2023 | 890.00 | 910.00 | 885.00 | 890.00 | 3,980,300 | 0 |
| 09-Oct-2023 | 895.00 | 910.00 | 875.00 | 890.00 | 6,071,900 | 0 |
| 06-Oct-2023 | 845.00 | 915.00 | 845.00 | 890.00 | 15,909,100 | 0 |
| 05-Oct-2023 | 900.00 | 930.00 | 845.00 | 845.00 | 18,311,200 | 0 |
| 04-Oct-2023 | 1,010.00 | 1,010.00 | 905.00 | 915.00 | 26,735,000 | 0 |
| 03-Oct-2023 | 1,020.00 | 1,025.00 | 995.00 | 1,010.00 | 3,784,500 | 0 |
| 02-Oct-2023 | 995.00 | 1,035.00 | 995.00 | 1,015.00 | 7,033,000 | 0 |
| 29-Sep-2023 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 2,056,200 | 0 |
| 27-Sep-2023 | 990.00 | 1,010.00 | 985.00 | 995.00 | 5,376,800 | 0 |
| 26-Sep-2023 | 1,010.00 | 1,020.00 | 985.00 | 990.00 | 8,305,300 | 0 |
| 25-Sep-2023 | 995.00 | 1,025.00 | 990.00 | 1,005.00 | 7,924,300 | 0 |
| 22-Sep-2023 | 995.00 | 1,010.00 | 985.00 | 995.00 | 10,381,200 | 0 |
| 21-Sep-2023 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 10,841,700 | 0 |
| 20-Sep-2023 | 980.00 | 1,040.00 | 975.00 | 1,005.00 | 27,836,700 | 0 |
| 19-Sep-2023 | 985.00 | 995.00 | 960.00 | 975.00 | 4,505,900 | 0 |
| 18-Sep-2023 | 945.00 | 995.00 | 945.00 | 985.00 | 8,623,600 | 0 |
| 15-Sep-2023 | 985.00 | 1,010.00 | 980.00 | 985.00 | 12,776,200 | 0 |
| 14-Sep-2023 | 1,010.00 | 1,045.00 | 975.00 | 985.00 | 23,676,500 | 0 |
| 13-Sep-2023 | 970.00 | 1,030.00 | 970.00 | 1,010.00 | 13,223,300 | 0 |
| 12-Sep-2023 | 1,135.00 | 1,140.00 | 1,000.00 | 1,015.00 | 40,024,600 | 0 |
| 11-Sep-2023 | 1,110.00 | 1,150.00 | 1,110.00 | 1,130.00 | 8,963,900 | 0 |
| 08-Sep-2023 | 1,095.00 | 1,120.00 | 1,065.00 | 1,110.00 | 10,073,900 | 0 |
| 07-Sep-2023 | 1,130.00 | 1,130.00 | 1,090.00 | 1,095.00 | 16,481,800 | 0 |
| 06-Sep-2023 | 1,035.00 | 1,125.00 | 1,030.00 | 1,115.00 | 34,474,600 | 0 |
| 05-Sep-2023 | 1,010.00 | 1,055.00 | 1,000.00 | 1,030.00 | 15,733,000 | 0 |
| 04-Sep-2023 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 2,980,100 | 0 |
| 01-Sep-2023 | 985.00 | 1,015.00 | 985.00 | 990.00 | 4,646,200 | 0 |
| 31-Aug-2023 | 1,005.00 | 1,005.00 | 970.00 | 985.00 | 6,243,300 | 0 |
| 30-Aug-2023 | 1,020.00 | 1,020.00 | 980.00 | 1,000.00 | 8,097,400 | 0 |
| 29-Aug-2023 | 1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 9,629,700 | 0 |