| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 1,000.00 | 1,055.00 | 1,000.00 | 1,010.00 | 14,231,500 | 0 |
| 25-Aug-2023 | 1,015.00 | 1,015.00 | 970.00 | 1,000.00 | 10,294,000 | 0 |
| 24-Aug-2023 | 1,020.00 | 1,035.00 | 1,005.00 | 1,015.00 | 2,678,900 | 0 |
| 23-Aug-2023 | 1,015.00 | 1,040.00 | 1,010.00 | 1,025.00 | 5,041,300 | 0 |
| 22-Aug-2023 | 1,060.00 | 1,060.00 | 1,010.00 | 1,020.00 | 12,713,900 | 0 |
| 21-Aug-2023 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 3,312,900 | 0 |
| 18-Aug-2023 | 1,090.00 | 1,095.00 | 1,055.00 | 1,065.00 | 3,073,200 | 0 |
| 16-Aug-2023 | 1,075.00 | 1,125.00 | 1,075.00 | 1,090.00 | 6,096,700 | 0 |
| 15-Aug-2023 | 1,040.00 | 1,100.00 | 1,040.00 | 1,075.00 | 7,414,700 | 0 |
| 14-Aug-2023 | 1,115.00 | 1,120.00 | 1,035.00 | 1,050.00 | 13,249,500 | 0 |
| 11-Aug-2023 | 1,130.00 | 1,135.00 | 1,110.00 | 1,110.00 | 2,561,700 | 0 |
| 10-Aug-2023 | 1,120.00 | 1,150.00 | 1,115.00 | 1,125.00 | 5,348,300 | 0 |
| 09-Aug-2023 | 1,150.00 | 1,160.00 | 1,120.00 | 1,120.00 | 5,450,700 | 0 |
| 08-Aug-2023 | 1,130.00 | 1,165.00 | 1,130.00 | 1,145.00 | 6,298,500 | 0 |
| 07-Aug-2023 | 1,125.00 | 1,145.00 | 1,110.00 | 1,130.00 | 4,244,600 | 0 |
| 04-Aug-2023 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 6,441,800 | 0 |
| 03-Aug-2023 | 1,150.00 | 1,190.00 | 1,130.00 | 1,140.00 | 10,020,400 | 0 |
| 02-Aug-2023 | 1,170.00 | 1,170.00 | 1,125.00 | 1,150.00 | 9,672,600 | 0 |
| 01-Aug-2023 | 1,285.00 | 1,295.00 | 1,140.00 | 1,165.00 | 61,408,500 | 0 |
| 31-Jul-2023 | 1,315.00 | 1,335.00 | 1,280.00 | 1,285.00 | 7,208,800 | 0 |
| 28-Jul-2023 | 1,295.00 | 1,335.00 | 1,275.00 | 1,310.00 | 7,309,800 | 0 |
| 27-Jul-2023 | 1,320.00 | 1,380.00 | 1,270.00 | 1,295.00 | 32,183,600 | 0 |
| 26-Jul-2023 | 1,230.00 | 1,335.00 | 1,215.00 | 1,310.00 | 42,000,700 | 0 |
| 25-Jul-2023 | 1,235.00 | 1,245.00 | 1,205.00 | 1,230.00 | 4,739,400 | 0 |
| 24-Jul-2023 | 1,230.00 | 1,255.00 | 1,215.00 | 1,225.00 | 12,318,800 | 0 |
| 21-Jul-2023 | 1,190.00 | 1,225.00 | 1,190.00 | 1,225.00 | 8,045,900 | 0 |
| 20-Jul-2023 | 1,175.00 | 1,220.00 | 1,170.00 | 1,190.00 | 14,296,900 | 0 |
| 18-Jul-2023 | 1,240.00 | 1,255.00 | 1,165.00 | 1,170.00 | 44,406,600 | 0 |
| 17-Jul-2023 | 1,260.00 | 1,275.00 | 1,245.00 | 1,245.00 | 7,924,100 | 0 |
| 14-Jul-2023 | 1,260.00 | 1,275.00 | 1,255.00 | 1,260.00 | 2,778,400 | 0 |
| 13-Jul-2023 | 1,295.00 | 1,310.00 | 1,255.00 | 1,260.00 | 11,205,600 | 0 |
| 12-Jul-2023 | 1,300.00 | 1,340.00 | 1,290.00 | 1,295.00 | 30,142,300 | 0 |
| 11-Jul-2023 | 1,250.00 | 1,305.00 | 1,240.00 | 1,285.00 | 16,084,500 | 0 |
| 10-Jul-2023 | 1,260.00 | 1,275.00 | 1,245.00 | 1,250.00 | 4,586,700 | 0 |
| 07-Jul-2023 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 5,889,000 | 0 |
| 06-Jul-2023 | 1,280.00 | 1,305.00 | 1,250.00 | 1,275.00 | 25,992,200 | 0 |
| 05-Jul-2023 | 1,265.00 | 1,315.00 | 1,240.00 | 1,280.00 | 23,824,400 | 0 |
| 04-Jul-2023 | 1,285.00 | 1,300.00 | 1,245.00 | 1,265.00 | 10,001,800 | 0 |
| 03-Jul-2023 | 1,275.00 | 1,320.00 | 1,210.00 | 1,285.00 | 12,984,000 | 0 |
| 27-Jun-2023 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 3,983,700 | 0 |
| 26-Jun-2023 | 1,325.00 | 1,345.00 | 1,265.00 | 1,280.00 | 17,538,000 | 0 |
| 23-Jun-2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,320.00 | 12,165,100 | 0 |
| 22-Jun-2023 | 1,295.00 | 1,320.00 | 1,285.00 | 1,300.00 | 4,829,800 | 0 |
| 21-Jun-2023 | 1,280.00 | 1,320.00 | 1,280.00 | 1,295.00 | 4,845,000 | 0 |
| 20-Jun-2023 | 1,350.00 | 1,365.00 | 1,260.00 | 1,295.00 | 11,736,800 | 0 |
| 19-Jun-2023 | 1,315.00 | 1,380.00 | 1,310.00 | 1,345.00 | 13,801,700 | 0 |
| 16-Jun-2023 | 1,315.00 | 1,355.00 | 1,300.00 | 1,320.00 | 10,406,500 | 0 |
| 15-Jun-2023 | 1,340.00 | 1,340.00 | 1,290.00 | 1,315.00 | 12,719,900 | 0 |
| 14-Jun-2023 | 1,340.00 | 1,365.00 | 1,295.00 | 1,340.00 | 18,747,100 | 0 |
| 13-Jun-2023 | 1,420.00 | 1,420.00 | 1,320.00 | 1,340.00 | 30,016,000 | 0 |
| 12-Jun-2023 | 1,240.00 | 1,385.00 | 1,240.00 | 1,375.00 | 39,616,500 | 0 |
| 09-Jun-2023 | 1,285.00 | 1,295.00 | 1,235.00 | 1,255.00 | 15,212,800 | 0 |
| 08-Jun-2023 | 1,280.00 | 1,340.00 | 1,265.00 | 1,280.00 | 27,249,400 | 0 |
| 07-Jun-2023 | 1,305.00 | 1,315.00 | 1,255.00 | 1,280.00 | 28,352,600 | 0 |