| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Nov-2023 | 111.00 | 114.00 | 108.00 | 112.00 | 4,239,300 | 0 |
| 02-Nov-2023 | 113.00 | 113.00 | 109.00 | 111.00 | 2,789,000 | 0 |
| 01-Nov-2023 | 111.00 | 114.00 | 107.00 | 111.00 | 2,153,500 | 0 |
| 31-Oct-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 2,779,800 | 0 |
| 30-Oct-2023 | 112.00 | 112.00 | 108.00 | 111.00 | 2,678,400 | 0 |
| 27-Oct-2023 | 113.00 | 113.00 | 106.00 | 112.00 | 1,454,400 | 0 |
| 26-Oct-2023 | 113.00 | 113.00 | 110.00 | 112.00 | 793,000 | 0 |
| 25-Oct-2023 | 114.00 | 114.00 | 110.00 | 113.00 | 1,431,000 | 0 |
| 24-Oct-2023 | 113.00 | 116.00 | 111.00 | 112.00 | 1,348,700 | 0 |
| 23-Oct-2023 | 114.00 | 115.00 | 105.00 | 113.00 | 2,009,600 | 0 |
| 20-Oct-2023 | 115.00 | 118.00 | 113.00 | 113.00 | 1,116,700 | 0 |
| 19-Oct-2023 | 115.00 | 116.00 | 114.00 | 115.00 | 2,234,200 | 0 |
| 18-Oct-2023 | 114.00 | 114.00 | 110.00 | 114.00 | 1,325,500 | 0 |
| 17-Oct-2023 | 113.00 | 114.00 | 111.00 | 114.00 | 1,624,600 | 0 |
| 16-Oct-2023 | 115.00 | 117.00 | 110.00 | 113.00 | 1,676,700 | 0 |
| 13-Oct-2023 | 115.00 | 115.00 | 113.00 | 114.00 | 1,010,900 | 0 |
| 12-Oct-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 1,665,100 | 0 |
| 11-Oct-2023 | 119.00 | 119.00 | 116.00 | 117.00 | 826,200 | 0 |
| 10-Oct-2023 | 118.00 | 121.00 | 116.00 | 117.00 | 1,426,400 | 0 |
| 09-Oct-2023 | 116.00 | 120.00 | 116.00 | 118.00 | 1,478,700 | 0 |
| 06-Oct-2023 | 116.00 | 119.00 | 116.00 | 116.00 | 1,963,400 | 0 |
| 05-Oct-2023 | 115.00 | 119.00 | 114.00 | 116.00 | 2,509,100 | 0 |
| 04-Oct-2023 | 116.00 | 117.00 | 112.00 | 114.00 | 545,800 | 0 |
| 03-Oct-2023 | 117.00 | 118.00 | 115.00 | 116.00 | 735,100 | 0 |
| 02-Oct-2023 | 115.00 | 116.00 | 115.00 | 116.00 | 111,400 | 0 |
| 29-Sep-2023 | 117.00 | 118.00 | 114.00 | 115.00 | 688,700 | 0 |
| 27-Sep-2023 | 116.00 | 118.00 | 115.00 | 117.00 | 709,400 | 0 |
| 26-Sep-2023 | 117.00 | 119.00 | 115.00 | 116.00 | 638,200 | 0 |
| 25-Sep-2023 | 114.00 | 118.00 | 114.00 | 117.00 | 2,062,800 | 0 |
| 22-Sep-2023 | 115.00 | 115.00 | 112.00 | 114.00 | 116,900 | 0 |
| 21-Sep-2023 | 114.00 | 115.00 | 111.00 | 112.00 | 1,242,000 | 0 |
| 20-Sep-2023 | 115.00 | 116.00 | 112.00 | 114.00 | 278,000 | 0 |
| 19-Sep-2023 | 115.00 | 115.00 | 112.00 | 113.00 | 1,426,400 | 0 |
| 18-Sep-2023 | 113.00 | 116.00 | 113.00 | 113.00 | 526,500 | 0 |
| 15-Sep-2023 | 114.00 | 114.00 | 109.00 | 112.00 | 1,294,200 | 0 |
| 14-Sep-2023 | 114.00 | 114.00 | 114.00 | 114.00 | 6,000 | 0 |
| 13-Sep-2023 | 114.00 | 117.00 | 112.00 | 113.00 | 2,144,500 | 0 |
| 12-Sep-2023 | 114.00 | 118.00 | 112.00 | 114.00 | 1,343,700 | 0 |
| 11-Sep-2023 | 113.00 | 119.00 | 112.00 | 114.00 | 1,890,700 | 0 |
| 08-Sep-2023 | 108.00 | 116.00 | 108.00 | 112.00 | 1,644,300 | 0 |
| 07-Sep-2023 | 108.00 | 108.00 | 107.00 | 107.00 | 140,200 | 0 |
| 06-Sep-2023 | 107.00 | 108.00 | 106.00 | 108.00 | 830,100 | 0 |
| 05-Sep-2023 | 105.00 | 108.00 | 104.00 | 108.00 | 705,100 | 0 |
| 04-Sep-2023 | 103.00 | 107.00 | 103.00 | 104.00 | 576,600 | 0 |
| 01-Sep-2023 | 108.00 | 108.00 | 101.00 | 103.00 | 171,400 | 0 |
| 31-Aug-2023 | 107.00 | 108.00 | 96.00 | 105.00 | 3,750,000 | 0 |
| 30-Aug-2023 | 111.00 | 111.00 | 103.00 | 105.00 | 475,700 | 0 |
| 29-Aug-2023 | 108.00 | 113.00 | 107.00 | 110.00 | 2,118,100 | 0 |
| 28-Aug-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 68,500 | 0 |
| 25-Aug-2023 | 110.00 | 111.00 | 107.00 | 109.00 | 162,000 | 0 |
| 24-Aug-2023 | 111.00 | 113.00 | 108.00 | 108.00 | 649,100 | 0 |
| 23-Aug-2023 | 108.00 | 115.00 | 107.00 | 111.00 | 513,000 | 0 |
| 22-Aug-2023 | 110.00 | 110.00 | 107.00 | 108.00 | 1,257,400 | 0 |
| 21-Aug-2023 | 111.00 | 116.00 | 100.00 | 109.00 | 4,804,700 | 0 |
| 18-Aug-2023 | 117.00 | 118.00 | 106.00 | 111.00 | 3,079,400 | 0 |
| 16-Aug-2023 | 118.00 | 119.00 | 116.00 | 116.00 | 2,291,000 | 0 |
| 15-Aug-2023 | 116.00 | 117.00 | 112.00 | 116.00 | 1,098,400 | 0 |
| 14-Aug-2023 | 115.00 | 116.00 | 111.00 | 115.00 | 508,900 | 0 |
| 11-Aug-2023 | 119.00 | 120.00 | 110.00 | 115.00 | 3,813,700 | 0 |
| 10-Aug-2023 | 118.00 | 120.00 | 111.00 | 119.00 | 2,465,200 | 0 |
| 09-Aug-2023 | 120.00 | 120.00 | 117.00 | 118.00 | 123,300 | 0 |
| 08-Aug-2023 | 120.00 | 120.00 | 119.00 | 120.00 | 72,900 | 0 |
| 07-Aug-2023 | 121.00 | 123.00 | 119.00 | 119.00 | 893,100 | 0 |
| 04-Aug-2023 | 121.00 | 121.00 | 118.00 | 118.00 | 310,700 | 0 |
| 03-Aug-2023 | 119.00 | 120.00 | 118.00 | 118.00 | 695,100 | 0 |
| 02-Aug-2023 | 122.00 | 122.00 | 119.00 | 119.00 | 438,300 | 0 |
| 01-Aug-2023 | 120.00 | 125.00 | 120.00 | 121.00 | 2,395,200 | 0 |
| 31-Jul-2023 | 120.00 | 122.00 | 117.00 | 121.00 | 2,701,700 | 0 |
| 28-Jul-2023 | 121.00 | 121.00 | 119.00 | 120.00 | 1,502,900 | 0 |
| 27-Jul-2023 | 120.00 | 120.00 | 115.00 | 120.00 | 2,475,300 | 0 |
| 26-Jul-2023 | 119.00 | 122.00 | 116.00 | 120.00 | 2,177,600 | 0 |
| 25-Jul-2023 | 119.00 | 122.00 | 117.00 | 119.00 | 1,702,500 | 0 |
| 24-Jul-2023 | 118.00 | 120.00 | 112.00 | 117.00 | 4,664,100 | 0 |
| 21-Jul-2023 | 115.00 | 121.00 | 113.00 | 114.00 | 2,582,400 | 0 |
| 20-Jul-2023 | 114.00 | 115.00 | 108.00 | 114.00 | 2,823,000 | 0 |
| 18-Jul-2023 | 110.00 | 114.00 | 110.00 | 113.00 | 1,468,100 | 0 |
| 17-Jul-2023 | 109.00 | 113.00 | 105.00 | 111.00 | 1,850,900 | 0 |
| 14-Jul-2023 | 105.00 | 110.00 | 104.00 | 109.00 | 1,454,100 | 0 |
| 13-Jul-2023 | 105.00 | 106.00 | 104.00 | 105.00 | 158,400 | 0 |
| 12-Jul-2023 | 105.00 | 108.00 | 104.00 | 105.00 | 4,153,700 | 0 |
| 11-Jul-2023 | 104.00 | 105.00 | 102.00 | 104.00 | 3,319,500 | 0 |
| 10-Jul-2023 | 104.00 | 105.00 | 101.00 | 102.00 | 1,064,200 | 0 |
| 07-Jul-2023 | 105.00 | 105.00 | 103.00 | 103.00 | 362,100 | 0 |
| 06-Jul-2023 | 106.00 | 106.00 | 101.00 | 103.00 | 3,134,300 | 0 |
| 05-Jul-2023 | 103.00 | 109.00 | 101.00 | 106.00 | 1,715,200 | 0 |
| 04-Jul-2023 | 105.00 | 105.00 | 100.00 | 103.00 | 240,300 | 0 |
| 03-Jul-2023 | 114.00 | 114.00 | 99.00 | 105.00 | 1,331,400 | 0 |
| 27-Jun-2023 | 104.00 | 106.00 | 100.00 | 104.00 | 1,424,100 | 0 |
| 26-Jun-2023 | 104.00 | 106.00 | 102.00 | 106.00 | 31,800 | 0 |
| 23-Jun-2023 | 106.00 | 106.00 | 104.00 | 106.00 | 78,100 | 0 |
| 22-Jun-2023 | 105.00 | 106.00 | 102.00 | 104.00 | 269,100 | 0 |
| 21-Jun-2023 | 104.00 | 105.00 | 101.00 | 104.00 | 163,000 | 0 |
| 20-Jun-2023 | 106.00 | 106.00 | 101.00 | 104.00 | 1,110,800 | 0 |
| 19-Jun-2023 | 104.00 | 106.00 | 100.00 | 105.00 | 1,603,400 | 0 |
| 16-Jun-2023 | 105.00 | 105.00 | 103.00 | 103.00 | 1,384,100 | 0 |
| 15-Jun-2023 | 101.00 | 105.00 | 101.00 | 103.00 | 2,735,600 | 0 |
| 14-Jun-2023 | 104.00 | 107.00 | 100.00 | 101.00 | 2,627,400 | 0 |
| 13-Jun-2023 | 105.00 | 107.00 | 100.00 | 104.00 | 1,512,300 | 0 |
| 12-Jun-2023 | 104.00 | 108.00 | 101.00 | 105.00 | 1,952,100 | 0 |
| 09-Jun-2023 | 105.00 | 105.00 | 99.00 | 102.00 | 1,433,800 | 0 |