| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 715.00 | 715.00 | 700.00 | 705.00 | 4,709,400 | 0 |
| 31-Oct-2023 | 715.00 | 730.00 | 705.00 | 710.00 | 7,513,000 | 0 |
| 30-Oct-2023 | 715.00 | 715.00 | 700.00 | 710.00 | 8,260,700 | 0 |
| 27-Oct-2023 | 725.00 | 725.00 | 705.00 | 715.00 | 4,866,700 | 0 |
| 26-Oct-2023 | 740.00 | 745.00 | 720.00 | 725.00 | 2,757,300 | 0 |
| 25-Oct-2023 | 710.00 | 740.00 | 710.00 | 740.00 | 5,599,400 | 0 |
| 24-Oct-2023 | 710.00 | 720.00 | 710.00 | 715.00 | 1,995,100 | 0 |
| 23-Oct-2023 | 725.00 | 725.00 | 705.00 | 715.00 | 5,285,600 | 0 |
| 20-Oct-2023 | 730.00 | 730.00 | 715.00 | 725.00 | 4,680,500 | 0 |
| 19-Oct-2023 | 730.00 | 735.00 | 725.00 | 730.00 | 3,676,700 | 0 |
| 18-Oct-2023 | 730.00 | 735.00 | 730.00 | 730.00 | 1,171,700 | 0 |
| 17-Oct-2023 | 730.00 | 735.00 | 725.00 | 735.00 | 1,433,900 | 0 |
| 16-Oct-2023 | 745.00 | 745.00 | 725.00 | 730.00 | 6,735,900 | 0 |
| 13-Oct-2023 | 750.00 | 750.00 | 735.00 | 745.00 | 1,599,100 | 0 |
| 12-Oct-2023 | 740.00 | 750.00 | 740.00 | 745.00 | 1,247,500 | 0 |
| 11-Oct-2023 | 740.00 | 745.00 | 735.00 | 740.00 | 752,500 | 0 |
| 10-Oct-2023 | 740.00 | 745.00 | 735.00 | 740.00 | 999,100 | 0 |
| 09-Oct-2023 | 745.00 | 750.00 | 720.00 | 740.00 | 6,820,400 | 0 |
| 06-Oct-2023 | 745.00 | 750.00 | 740.00 | 745.00 | 1,433,500 | 0 |
| 05-Oct-2023 | 735.00 | 750.00 | 735.00 | 745.00 | 1,665,700 | 0 |
| 04-Oct-2023 | 750.00 | 750.00 | 730.00 | 740.00 | 5,984,900 | 0 |
| 03-Oct-2023 | 755.00 | 760.00 | 750.00 | 750.00 | 3,345,900 | 0 |
| 02-Oct-2023 | 750.00 | 755.00 | 745.00 | 755.00 | 3,166,300 | 0 |
| 29-Sep-2023 | 750.00 | 755.00 | 745.00 | 750.00 | 1,586,600 | 0 |
| 27-Sep-2023 | 760.00 | 760.00 | 750.00 | 750.00 | 2,313,400 | 0 |
| 26-Sep-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 2,679,000 | 0 |
| 25-Sep-2023 | 760.00 | 765.00 | 755.00 | 760.00 | 3,699,900 | 0 |
| 22-Sep-2023 | 755.00 | 760.00 | 750.00 | 755.00 | 3,430,600 | 0 |
| 21-Sep-2023 | 770.00 | 775.00 | 750.00 | 755.00 | 2,934,000 | 0 |
| 20-Sep-2023 | 765.00 | 790.00 | 765.00 | 770.00 | 6,062,600 | 0 |
| 19-Sep-2023 | 755.00 | 770.00 | 750.00 | 765.00 | 4,236,500 | 0 |
| 18-Sep-2023 | 745.00 | 760.00 | 745.00 | 750.00 | 2,995,300 | 0 |
| 15-Sep-2023 | 760.00 | 760.00 | 750.00 | 750.00 | 4,109,700 | 0 |
| 14-Sep-2023 | 760.00 | 760.00 | 755.00 | 760.00 | 1,221,000 | 0 |
| 13-Sep-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 2,264,300 | 0 |
| 12-Sep-2023 | 755.00 | 770.00 | 750.00 | 755.00 | 3,547,800 | 0 |
| 11-Sep-2023 | 755.00 | 760.00 | 745.00 | 755.00 | 1,925,500 | 0 |
| 08-Sep-2023 | 755.00 | 760.00 | 750.00 | 755.00 | 2,068,100 | 0 |
| 07-Sep-2023 | 750.00 | 755.00 | 745.00 | 755.00 | 2,452,900 | 0 |
| 06-Sep-2023 | 755.00 | 760.00 | 745.00 | 755.00 | 3,884,200 | 0 |
| 05-Sep-2023 | 750.00 | 760.00 | 745.00 | 755.00 | 2,793,200 | 0 |
| 04-Sep-2023 | 750.00 | 755.00 | 740.00 | 750.00 | 4,129,100 | 0 |
| 01-Sep-2023 | 760.00 | 760.00 | 745.00 | 755.00 | 2,820,100 | 0 |
| 31-Aug-2023 | 765.00 | 765.00 | 755.00 | 760.00 | 2,033,800 | 0 |
| 30-Aug-2023 | 760.00 | 775.00 | 750.00 | 765.00 | 4,123,500 | 0 |
| 29-Aug-2023 | 750.00 | 765.00 | 750.00 | 755.00 | 2,852,800 | 0 |
| 28-Aug-2023 | 760.00 | 765.00 | 735.00 | 755.00 | 9,527,400 | 0 |
| 25-Aug-2023 | 765.00 | 765.00 | 755.00 | 760.00 | 1,299,500 | 0 |
| 24-Aug-2023 | 755.00 | 765.00 | 755.00 | 765.00 | 1,709,500 | 0 |
| 23-Aug-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 3,402,700 | 0 |
| 22-Aug-2023 | 750.00 | 765.00 | 745.00 | 760.00 | 7,219,000 | 0 |
| 21-Aug-2023 | 770.00 | 770.00 | 750.00 | 750.00 | 10,244,000 | 0 |
| 18-Aug-2023 | 785.00 | 785.00 | 765.00 | 770.00 | 4,328,400 | 0 |
| 16-Aug-2023 | 785.00 | 790.00 | 775.00 | 785.00 | 4,155,900 | 0 |
| 15-Aug-2023 | 785.00 | 785.00 | 770.00 | 785.00 | 6,273,200 | 0 |
| 14-Aug-2023 | 800.00 | 810.00 | 765.00 | 785.00 | 13,391,600 | 0 |
| 11-Aug-2023 | 750.00 | 790.00 | 745.00 | 790.00 | 22,009,600 | 0 |
| 10-Aug-2023 | 755.00 | 755.00 | 740.00 | 750.00 | 4,860,600 | 0 |
| 09-Aug-2023 | 730.00 | 755.00 | 730.00 | 750.00 | 8,653,100 | 0 |
| 08-Aug-2023 | 735.00 | 735.00 | 730.00 | 730.00 | 1,324,300 | 0 |
| 07-Aug-2023 | 735.00 | 740.00 | 730.00 | 735.00 | 4,027,500 | 0 |
| 04-Aug-2023 | 740.00 | 740.00 | 720.00 | 725.00 | 12,329,300 | 0 |
| 03-Aug-2023 | 740.00 | 745.00 | 730.00 | 735.00 | 4,506,300 | 0 |
| 02-Aug-2023 | 735.00 | 750.00 | 730.00 | 740.00 | 5,759,500 | 0 |
| 01-Aug-2023 | 735.00 | 740.00 | 730.00 | 735.00 | 5,346,500 | 0 |
| 31-Jul-2023 | 745.00 | 745.00 | 725.00 | 735.00 | 3,421,100 | 0 |
| 28-Jul-2023 | 735.00 | 750.00 | 730.00 | 730.00 | 9,246,900 | 0 |
| 27-Jul-2023 | 745.00 | 750.00 | 735.00 | 735.00 | 2,970,900 | 0 |
| 26-Jul-2023 | 750.00 | 750.00 | 735.00 | 740.00 | 5,456,800 | 0 |
| 25-Jul-2023 | 750.00 | 760.00 | 745.00 | 750.00 | 4,068,400 | 0 |
| 24-Jul-2023 | 750.00 | 755.00 | 740.00 | 750.00 | 4,266,300 | 0 |
| 21-Jul-2023 | 745.00 | 750.00 | 735.00 | 750.00 | 4,346,500 | 0 |
| 20-Jul-2023 | 730.00 | 745.00 | 730.00 | 745.00 | 4,267,600 | 0 |
| 18-Jul-2023 | 735.00 | 740.00 | 725.00 | 730.00 | 5,899,000 | 0 |
| 17-Jul-2023 | 745.00 | 755.00 | 725.00 | 735.00 | 12,618,100 | 0 |
| 14-Jul-2023 | 745.00 | 750.00 | 740.00 | 745.00 | 2,487,700 | 0 |
| 13-Jul-2023 | 750.00 | 755.00 | 740.00 | 745.00 | 3,005,900 | 0 |
| 12-Jul-2023 | 755.00 | 755.00 | 745.00 | 750.00 | 6,359,400 | 0 |
| 11-Jul-2023 | 760.00 | 760.00 | 745.00 | 755.00 | 3,608,700 | 0 |
| 10-Jul-2023 | 750.00 | 770.00 | 740.00 | 760.00 | 7,019,300 | 0 |
| 07-Jul-2023 | 745.00 | 755.00 | 740.00 | 750.00 | 6,053,100 | 0 |
| 06-Jul-2023 | 730.00 | 755.00 | 730.00 | 745.00 | 9,520,500 | 0 |
| 05-Jul-2023 | 725.00 | 740.00 | 720.00 | 730.00 | 4,648,400 | 0 |
| 04-Jul-2023 | 735.00 | 735.00 | 715.00 | 725.00 | 4,455,500 | 0 |
| 03-Jul-2023 | 710.00 | 745.00 | 710.00 | 735.00 | 11,861,800 | 0 |
| 27-Jun-2023 | 720.00 | 720.00 | 705.00 | 710.00 | 5,643,200 | 0 |
| 26-Jun-2023 | 720.00 | 725.00 | 710.00 | 720.00 | 2,870,500 | 0 |
| 23-Jun-2023 | 720.00 | 725.00 | 710.00 | 720.00 | 3,398,600 | 0 |
| 22-Jun-2023 | 725.00 | 730.00 | 710.00 | 720.00 | 3,319,500 | 0 |
| 21-Jun-2023 | 720.00 | 725.00 | 715.00 | 725.00 | 4,530,600 | 0 |
| 20-Jun-2023 | 700.00 | 750.00 | 700.00 | 720.00 | 17,636,700 | 0 |
| 19-Jun-2023 | 700.00 | 705.00 | 690.00 | 700.00 | 4,045,500 | 0 |
| 16-Jun-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 2,902,200 | 0 |
| 15-Jun-2023 | 680.00 | 700.00 | 675.00 | 690.00 | 9,809,100 | 0 |
| 14-Jun-2023 | 675.00 | 685.00 | 670.00 | 680.00 | 6,421,100 | 0 |
| 13-Jun-2023 | 680.00 | 680.00 | 670.00 | 675.00 | 2,127,600 | 0 |
| 12-Jun-2023 | 675.00 | 680.00 | 670.00 | 675.00 | 3,734,800 | 0 |
| 09-Jun-2023 | 680.00 | 680.00 | 670.00 | 675.00 | 5,045,500 | 0 |
| 08-Jun-2023 | 675.00 | 680.00 | 670.00 | 680.00 | 3,930,700 | 0 |
| 07-Jun-2023 | 675.00 | 680.00 | 670.00 | 675.00 | 3,765,500 | 0 |