| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 775.00 | 795.00 | 740.00 | 790.00 | 10,700 | 0 |
| 31-Oct-2023 | 800.00 | 800.00 | 770.00 | 775.00 | 4,800 | 0 |
| 30-Oct-2023 | 770.00 | 870.00 | 770.00 | 800.00 | 32,500 | 0 |
| 27-Oct-2023 | 790.00 | 790.00 | 745.00 | 770.00 | 10,400 | 0 |
| 26-Oct-2023 | 755.00 | 790.00 | 740.00 | 790.00 | 9,200 | 0 |
| 25-Oct-2023 | 765.00 | 785.00 | 740.00 | 780.00 | 10,700 | 0 |
| 24-Oct-2023 | 735.00 | 745.00 | 735.00 | 745.00 | 1,000 | 0 |
| 23-Oct-2023 | 785.00 | 790.00 | 725.00 | 775.00 | 9,300 | 0 |
| 20-Oct-2023 | 790.00 | 790.00 | 750.00 | 780.00 | 1,300 | 0 |
| 19-Oct-2023 | 795.00 | 795.00 | 725.00 | 770.00 | 8,200 | 0 |
| 18-Oct-2023 | 755.00 | 795.00 | 755.00 | 795.00 | 9,700 | 0 |
| 17-Oct-2023 | 785.00 | 795.00 | 740.00 | 795.00 | 16,600 | 0 |
| 16-Oct-2023 | 765.00 | 785.00 | 765.00 | 785.00 | 400 | 0 |
| 13-Oct-2023 | 760.00 | 810.00 | 760.00 | 765.00 | 13,600 | 0 |
| 12-Oct-2023 | 805.00 | 805.00 | 765.00 | 790.00 | 6,500 | 0 |
| 11-Oct-2023 | 815.00 | 815.00 | 760.00 | 805.00 | 9,800 | 0 |
| 10-Oct-2023 | 790.00 | 810.00 | 760.00 | 810.00 | 5,400 | 0 |
| 09-Oct-2023 | 760.00 | 800.00 | 755.00 | 800.00 | 13,700 | 0 |
| 06-Oct-2023 | 740.00 | 780.00 | 730.00 | 780.00 | 7,600 | 0 |
| 05-Oct-2023 | 775.00 | 785.00 | 775.00 | 785.00 | 4,200 | 0 |
| 04-Oct-2023 | 775.00 | 795.00 | 740.00 | 745.00 | 13,200 | 0 |
| 03-Oct-2023 | 805.00 | 805.00 | 775.00 | 775.00 | 5,200 | 0 |
| 02-Oct-2023 | 800.00 | 810.00 | 775.00 | 780.00 | 13,900 | 0 |
| 29-Sep-2023 | 755.00 | 820.00 | 740.00 | 800.00 | 11,000 | 0 |
| 27-Sep-2023 | 785.00 | 825.00 | 780.00 | 780.00 | 1,100 | 0 |
| 26-Sep-2023 | 780.00 | 830.00 | 780.00 | 825.00 | 14,600 | 0 |
| 25-Sep-2023 | 785.00 | 830.00 | 785.00 | 820.00 | 14,900 | 0 |
| 22-Sep-2023 | 835.00 | 835.00 | 770.00 | 785.00 | 34,800 | 0 |
| 21-Sep-2023 | 795.00 | 960.00 | 740.00 | 800.00 | 127,100 | 0 |
| 20-Sep-2023 | 760.00 | 810.00 | 760.00 | 770.00 | 22,400 | 0 |
| 19-Sep-2023 | 780.00 | 780.00 | 780.00 | 780.00 | 200 | 0 |
| 18-Sep-2023 | 780.00 | 830.00 | 780.00 | 780.00 | 13,900 | 0 |
| 15-Sep-2023 | 800.00 | 800.00 | 775.00 | 780.00 | 8,000 | 0 |
| 14-Sep-2023 | 815.00 | 815.00 | 760.00 | 800.00 | 8,800 | 0 |
| 13-Sep-2023 | 825.00 | 835.00 | 800.00 | 815.00 | 5,400 | 0 |
| 12-Sep-2023 | 660.00 | 820.00 | 660.00 | 815.00 | 10,100 | 0 |
| 11-Sep-2023 | 825.00 | 840.00 | 825.00 | 840.00 | 13,000 | 0 |
| 08-Sep-2023 | 865.00 | 865.00 | 825.00 | 840.00 | 5,100 | 0 |
| 07-Sep-2023 | 885.00 | 885.00 | 825.00 | 835.00 | 16,700 | 0 |
| 06-Sep-2023 | 790.00 | 885.00 | 775.00 | 885.00 | 86,200 | 0 |
| 05-Sep-2023 | 700.00 | 810.00 | 700.00 | 740.00 | 32,200 | 0 |
| 04-Sep-2023 | 760.00 | 760.00 | 720.00 | 720.00 | 6,200 | 0 |
| 01-Sep-2023 | 790.00 | 790.00 | 740.00 | 755.00 | 38,300 | 0 |
| 31-Aug-2023 | 810.00 | 860.00 | 765.00 | 805.00 | 22,400 | 0 |
| 30-Aug-2023 | 830.00 | 830.00 | 760.00 | 810.00 | 29,200 | 0 |
| 29-Aug-2023 | 830.00 | 890.00 | 830.00 | 835.00 | 11,900 | 0 |
| 28-Aug-2023 | 840.00 | 895.00 | 840.00 | 840.00 | 10,200 | 0 |
| 25-Aug-2023 | 875.00 | 925.00 | 830.00 | 840.00 | 132,100 | 0 |
| 24-Aug-2023 | 825.00 | 855.00 | 815.00 | 845.00 | 16,600 | 0 |
| 23-Aug-2023 | 840.00 | 845.00 | 840.00 | 845.00 | 14,700 | 0 |
| 22-Aug-2023 | 895.00 | 895.00 | 830.00 | 840.00 | 7,800 | 0 |
| 21-Aug-2023 | 890.00 | 890.00 | 815.00 | 870.00 | 10,200 | 0 |
| 18-Aug-2023 | 885.00 | 925.00 | 880.00 | 900.00 | 6,900 | 0 |
| 16-Aug-2023 | 900.00 | 945.00 | 875.00 | 875.00 | 14,600 | 0 |
| 15-Aug-2023 | 905.00 | 905.00 | 855.00 | 890.00 | 11,000 | 0 |
| 14-Aug-2023 | 880.00 | 915.00 | 880.00 | 915.00 | 1,200 | 0 |
| 11-Aug-2023 | 880.00 | 945.00 | 880.00 | 915.00 | 14,400 | 0 |
| 10-Aug-2023 | 915.00 | 915.00 | 875.00 | 880.00 | 7,800 | 0 |
| 09-Aug-2023 | 965.00 | 965.00 | 910.00 | 915.00 | 4,400 | 0 |
| 08-Aug-2023 | 900.00 | 955.00 | 900.00 | 940.00 | 3,300 | 0 |
| 07-Aug-2023 | 930.00 | 930.00 | 930.00 | 930.00 | 4,100 | 0 |
| 04-Aug-2023 | 900.00 | 940.00 | 890.00 | 940.00 | 22,200 | 0 |
| 03-Aug-2023 | 900.00 | 975.00 | 900.00 | 975.00 | 10,300 | 0 |
| 02-Aug-2023 | 910.00 | 920.00 | 910.00 | 920.00 | 1,500 | 0 |
| 01-Aug-2023 | 890.00 | 970.00 | 890.00 | 960.00 | 9,300 | 0 |
| 31-Jul-2023 | 975.00 | 975.00 | 910.00 | 915.00 | 17,700 | 0 |
| 28-Jul-2023 | 955.00 | 955.00 | 900.00 | 925.00 | 10,900 | 0 |
| 27-Jul-2023 | 985.00 | 995.00 | 940.00 | 955.00 | 23,900 | 0 |
| 26-Jul-2023 | 955.00 | 990.00 | 930.00 | 990.00 | 3,900 | 0 |
| 25-Jul-2023 | 970.00 | 970.00 | 945.00 | 965.00 | 4,200 | 0 |
| 24-Jul-2023 | 960.00 | 1,020.00 | 960.00 | 970.00 | 5,500 | 0 |
| 21-Jul-2023 | 995.00 | 995.00 | 950.00 | 960.00 | 1,800 | 0 |
| 20-Jul-2023 | 1,000.00 | 1,030.00 | 930.00 | 945.00 | 9,900 | 0 |
| 18-Jul-2023 | 975.00 | 975.00 | 960.00 | 960.00 | 7,200 | 0 |
| 17-Jul-2023 | 980.00 | 980.00 | 975.00 | 975.00 | 600 | 0 |
| 14-Jul-2023 | 980.00 | 985.00 | 935.00 | 980.00 | 16,700 | 0 |
| 13-Jul-2023 | 980.00 | 985.00 | 980.00 | 980.00 | 1,400 | 0 |
| 12-Jul-2023 | 965.00 | 1,075.00 | 965.00 | 975.00 | 139,400 | 0 |
| 11-Jul-2023 | 965.00 | 965.00 | 960.00 | 960.00 | 4,300 | 0 |
| 10-Jul-2023 | 1,105.00 | 1,105.00 | 960.00 | 965.00 | 18,300 | 0 |
| 07-Jul-2023 | 990.00 | 990.00 | 960.00 | 975.00 | 9,400 | 0 |
| 06-Jul-2023 | 1,080.00 | 1,105.00 | 990.00 | 990.00 | 19,300 | 0 |
| 05-Jul-2023 | 1,025.00 | 1,025.00 | 980.00 | 1,000.00 | 16,400 | 0 |
| 04-Jul-2023 | 1,055.00 | 1,055.00 | 980.00 | 1,025.00 | 10,700 | 0 |
| 03-Jul-2023 | 1,065.00 | 1,170.00 | 1,025.00 | 1,055.00 | 9,900 | 0 |
| 27-Jun-2023 | 1,005.00 | 1,140.00 | 990.00 | 1,010.00 | 29,000 | 0 |
| 26-Jun-2023 | 1,080.00 | 1,130.00 | 970.00 | 990.00 | 37,100 | 0 |
| 23-Jun-2023 | 1,400.00 | 1,600.00 | 1,130.00 | 1,130.00 | 149,600 | 0 |
| 22-Jun-2023 | 1,430.00 | 1,475.00 | 1,215.00 | 1,325.00 | 62,800 | 0 |
| 21-Jun-2023 | 1,190.00 | 1,475.00 | 1,155.00 | 1,420.00 | 76,800 | 0 |
| 20-Jun-2023 | 995.00 | 1,215.00 | 945.00 | 1,180.00 | 56,800 | 0 |
| 19-Jun-2023 | 995.00 | 995.00 | 955.00 | 975.00 | 1,300 | 0 |
| 16-Jun-2023 | 985.00 | 1,015.00 | 930.00 | 1,000.00 | 3,800 | 0 |
| 15-Jun-2023 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,800 | 0 |
| 14-Jun-2023 | 855.00 | 1,050.00 | 805.00 | 1,015.00 | 86,200 | 0 |
| 13-Jun-2023 | 900.00 | 900.00 | 805.00 | 900.00 | 1,300 | 0 |
| 12-Jun-2023 | 900.00 | 920.00 | 900.00 | 900.00 | 9,300 | 0 |
| 09-Jun-2023 | 990.00 | 1,025.00 | 890.00 | 900.00 | 9,300 | 0 |
| 08-Jun-2023 | 925.00 | 925.00 | 900.00 | 900.00 | 5,000 | 0 |
| 07-Jun-2023 | 840.00 | 840.00 | 840.00 | 840.00 | 100 | 0 |