| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 288.00 | 290.00 | 278.00 | 290.00 | 8,000 | 0 |
| 31-Oct-2023 | 288.00 | 290.00 | 288.00 | 290.00 | 900 | 0 |
| 30-Oct-2023 | 278.00 | 292.00 | 264.00 | 292.00 | 39,600 | 0 |
| 27-Oct-2023 | 294.00 | 294.00 | 278.00 | 292.00 | 40,300 | 0 |
| 26-Oct-2023 | 284.00 | 292.00 | 282.00 | 288.00 | 14,100 | 0 |
| 25-Oct-2023 | 280.00 | 294.00 | 280.00 | 292.00 | 43,700 | 0 |
| 24-Oct-2023 | 278.00 | 294.00 | 276.00 | 292.00 | 15,000 | 0 |
| 23-Oct-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 24,400 | 0 |
| 20-Oct-2023 | 290.00 | 296.00 | 290.00 | 296.00 | 600 | 0 |
| 19-Oct-2023 | 296.00 | 296.00 | 286.00 | 296.00 | 27,600 | 0 |
| 18-Oct-2023 | 292.00 | 296.00 | 286.00 | 296.00 | 77,800 | 0 |
| 17-Oct-2023 | 270.00 | 294.00 | 270.00 | 286.00 | 13,900 | 0 |
| 16-Oct-2023 | 294.00 | 296.00 | 276.00 | 292.00 | 8,400 | 0 |
| 13-Oct-2023 | 288.00 | 294.00 | 286.00 | 294.00 | 67,500 | 0 |
| 12-Oct-2023 | 284.00 | 290.00 | 272.00 | 290.00 | 9,700 | 0 |
| 11-Oct-2023 | 284.00 | 290.00 | 284.00 | 290.00 | 41,800 | 0 |
| 10-Oct-2023 | 278.00 | 290.00 | 278.00 | 290.00 | 54,700 | 0 |
| 09-Oct-2023 | 300.00 | 300.00 | 284.00 | 284.00 | 13,800 | 0 |
| 06-Oct-2023 | 290.00 | 290.00 | 288.00 | 288.00 | 9,100 | 0 |
| 05-Oct-2023 | 288.00 | 292.00 | 280.00 | 290.00 | 6,200 | 0 |
| 04-Oct-2023 | 290.00 | 290.00 | 280.00 | 280.00 | 300 | 0 |
| 03-Oct-2023 | 282.00 | 290.00 | 282.00 | 290.00 | 12,200 | 0 |
| 02-Oct-2023 | 282.00 | 286.00 | 282.00 | 282.00 | 10,500 | 0 |
| 29-Sep-2023 | 284.00 | 294.00 | 284.00 | 294.00 | 11,400 | 0 |
| 27-Sep-2023 | 292.00 | 292.00 | 284.00 | 284.00 | 400 | 0 |
| 26-Sep-2023 | 294.00 | 294.00 | 282.00 | 292.00 | 700 | 0 |
| 25-Sep-2023 | 280.00 | 294.00 | 280.00 | 294.00 | 35,700 | 0 |
| 22-Sep-2023 | 292.00 | 294.00 | 272.00 | 294.00 | 32,500 | 0 |
| 21-Sep-2023 | 292.00 | 294.00 | 286.00 | 294.00 | 17,900 | 0 |
| 20-Sep-2023 | 294.00 | 294.00 | 274.00 | 276.00 | 44,800 | 0 |
| 19-Sep-2023 | 280.00 | 294.00 | 280.00 | 294.00 | 15,600 | 0 |
| 18-Sep-2023 | 294.00 | 300.00 | 274.00 | 294.00 | 124,400 | 0 |
| 15-Sep-2023 | 294.00 | 294.00 | 276.00 | 294.00 | 3,600 | 0 |
| 14-Sep-2023 | 282.00 | 294.00 | 282.00 | 294.00 | 11,000 | 0 |
| 13-Sep-2023 | 290.00 | 294.00 | 290.00 | 294.00 | 20,300 | 0 |
| 12-Sep-2023 | 290.00 | 294.00 | 290.00 | 294.00 | 17,200 | 0 |
| 11-Sep-2023 | 294.00 | 294.00 | 284.00 | 294.00 | 29,100 | 0 |
| 08-Sep-2023 | 296.00 | 296.00 | 280.00 | 294.00 | 11,200 | 0 |
| 07-Sep-2023 | 292.00 | 292.00 | 292.00 | 292.00 | 0 | 0 |
| 06-Sep-2023 | 292.00 | 292.00 | 278.00 | 292.00 | 8,300 | 0 |
| 05-Sep-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 11,000 | 0 |
| 04-Sep-2023 | 292.00 | 292.00 | 274.00 | 290.00 | 2,800 | 0 |
| 01-Sep-2023 | 296.00 | 296.00 | 276.00 | 292.00 | 19,300 | 0 |
| 31-Aug-2023 | 292.00 | 296.00 | 276.00 | 282.00 | 14,300 | 0 |
| 30-Aug-2023 | 292.00 | 292.00 | 282.00 | 292.00 | 17,000 | 0 |
| 29-Aug-2023 | 290.00 | 292.00 | 274.00 | 292.00 | 20,000 | 0 |
| 28-Aug-2023 | 286.00 | 292.00 | 274.00 | 290.00 | 21,100 | 0 |
| 25-Aug-2023 | 270.00 | 272.00 | 270.00 | 272.00 | 900 | 0 |
| 24-Aug-2023 | 280.00 | 280.00 | 278.00 | 280.00 | 8,800 | 0 |
| 23-Aug-2023 | 268.00 | 290.00 | 268.00 | 290.00 | 20,000 | 0 |
| 22-Aug-2023 | 292.00 | 292.00 | 276.00 | 288.00 | 1,400 | 0 |
| 21-Aug-2023 | 278.00 | 278.00 | 270.00 | 270.00 | 38,500 | 0 |
| 18-Aug-2023 | 272.00 | 288.00 | 272.00 | 276.00 | 2,800 | 0 |
| 16-Aug-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 100 | 0 |
| 15-Aug-2023 | 278.00 | 288.00 | 276.00 | 288.00 | 2,600 | 0 |
| 14-Aug-2023 | 286.00 | 296.00 | 270.00 | 278.00 | 50,800 | 0 |
| 11-Aug-2023 | 296.00 | 296.00 | 284.00 | 286.00 | 11,300 | 0 |
| 10-Aug-2023 | 292.00 | 296.00 | 292.00 | 296.00 | 10,400 | 0 |
| 09-Aug-2023 | 286.00 | 292.00 | 286.00 | 292.00 | 11,300 | 0 |
| 08-Aug-2023 | 292.00 | 292.00 | 286.00 | 286.00 | 80,900 | 0 |
| 07-Aug-2023 | 296.00 | 296.00 | 290.00 | 292.00 | 23,600 | 0 |
| 04-Aug-2023 | 298.00 | 298.00 | 288.00 | 296.00 | 1,200 | 0 |
| 03-Aug-2023 | 290.00 | 298.00 | 286.00 | 298.00 | 35,400 | 0 |
| 02-Aug-2023 | 296.00 | 298.00 | 290.00 | 298.00 | 8,000 | 0 |
| 01-Aug-2023 | 300.00 | 300.00 | 280.00 | 296.00 | 279,600 | 0 |
| 31-Jul-2023 | 284.00 | 308.00 | 284.00 | 296.00 | 532,600 | 0 |
| 28-Jul-2023 | 278.00 | 280.00 | 274.00 | 280.00 | 4,500 | 0 |
| 27-Jul-2023 | 292.00 | 292.00 | 280.00 | 280.00 | 23,800 | 0 |
| 26-Jul-2023 | 286.00 | 292.00 | 286.00 | 292.00 | 31,200 | 0 |
| 25-Jul-2023 | 296.00 | 298.00 | 280.00 | 294.00 | 20,100 | 0 |
| 24-Jul-2023 | 290.00 | 298.00 | 270.00 | 296.00 | 61,500 | 0 |
| 21-Jul-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 2,000 | 0 |
| 20-Jul-2023 | 290.00 | 294.00 | 284.00 | 290.00 | 17,100 | 0 |
| 18-Jul-2023 | 290.00 | 294.00 | 280.00 | 290.00 | 41,800 | 0 |
| 17-Jul-2023 | 282.00 | 290.00 | 274.00 | 288.00 | 745,500 | 0 |
| 14-Jul-2023 | 280.00 | 280.00 | 278.00 | 280.00 | 20,800 | 0 |
| 13-Jul-2023 | 282.00 | 284.00 | 278.00 | 280.00 | 15,500 | 0 |
| 12-Jul-2023 | 280.00 | 284.00 | 272.00 | 282.00 | 40,100 | 0 |
| 11-Jul-2023 | 270.00 | 280.00 | 270.00 | 280.00 | 114,800 | 0 |
| 10-Jul-2023 | 272.00 | 276.00 | 272.00 | 274.00 | 39,200 | 0 |
| 07-Jul-2023 | 266.00 | 278.00 | 266.00 | 276.00 | 128,000 | 0 |
| 06-Jul-2023 | 276.00 | 276.00 | 252.00 | 270.00 | 8,600 | 0 |
| 05-Jul-2023 | 272.00 | 278.00 | 266.00 | 276.00 | 32,600 | 0 |
| 04-Jul-2023 | 266.00 | 284.00 | 266.00 | 284.00 | 22,400 | 0 |
| 03-Jul-2023 | 266.00 | 270.00 | 264.00 | 268.00 | 6,000 | 0 |
| 27-Jun-2023 | 264.00 | 266.00 | 260.00 | 266.00 | 10,900 | 0 |
| 26-Jun-2023 | 264.00 | 268.00 | 260.00 | 264.00 | 8,600 | 0 |
| 23-Jun-2023 | 262.00 | 270.00 | 250.00 | 264.00 | 46,000 | 0 |
| 22-Jun-2023 | 260.00 | 270.00 | 260.00 | 264.00 | 2,100 | 0 |
| 21-Jun-2023 | 258.00 | 260.00 | 250.00 | 258.00 | 23,600 | 0 |
| 20-Jun-2023 | 258.00 | 262.00 | 258.00 | 258.00 | 21,600 | 0 |
| 19-Jun-2023 | 254.00 | 260.00 | 250.00 | 260.00 | 50,000 | 0 |
| 16-Jun-2023 | 252.00 | 258.00 | 250.00 | 258.00 | 8,300 | 0 |
| 15-Jun-2023 | 246.00 | 252.00 | 246.00 | 252.00 | 200 | 0 |
| 14-Jun-2023 | 248.00 | 248.00 | 248.00 | 248.00 | 100 | 0 |
| 13-Jun-2023 | 250.00 | 252.00 | 248.00 | 248.00 | 300 | 0 |
| 12-Jun-2023 | 248.00 | 250.00 | 248.00 | 248.00 | 3,400 | 0 |
| 09-Jun-2023 | 248.00 | 248.00 | 248.00 | 248.00 | 3,000 | 0 |
| 08-Jun-2023 | 256.00 | 258.00 | 248.00 | 248.00 | 1,400 | 0 |
| 07-Jun-2023 | 250.00 | 258.00 | 246.00 | 246.00 | 6,300 | 0 |