| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 820.00 | 820.00 | 800.00 | 800.00 | 18,300 | 0 |
| 31-Oct-2023 | 820.00 | 850.00 | 815.00 | 850.00 | 21,000 | 0 |
| 30-Oct-2023 | 865.00 | 865.00 | 825.00 | 845.00 | 1,400 | 0 |
| 27-Oct-2023 | 815.00 | 865.00 | 800.00 | 865.00 | 503,000 | 0 |
| 26-Oct-2023 | 840.00 | 840.00 | 815.00 | 825.00 | 1,108,500 | 0 |
| 25-Oct-2023 | 860.00 | 860.00 | 815.00 | 840.00 | 1,140,100 | 0 |
| 24-Oct-2023 | 845.00 | 850.00 | 820.00 | 830.00 | 14,900 | 0 |
| 23-Oct-2023 | 880.00 | 910.00 | 815.00 | 850.00 | 1,590,200 | 0 |
| 20-Oct-2023 | 805.00 | 860.00 | 805.00 | 860.00 | 22,800 | 0 |
| 19-Oct-2023 | 830.00 | 830.00 | 805.00 | 805.00 | 15,800 | 0 |
| 18-Oct-2023 | 840.00 | 840.00 | 825.00 | 830.00 | 4,900 | 0 |
| 17-Oct-2023 | 870.00 | 870.00 | 835.00 | 835.00 | 6,000 | 0 |
| 16-Oct-2023 | 840.00 | 840.00 | 835.00 | 835.00 | 4,800 | 0 |
| 13-Oct-2023 | 845.00 | 865.00 | 840.00 | 840.00 | 15,700 | 0 |
| 12-Oct-2023 | 860.00 | 865.00 | 840.00 | 860.00 | 24,100 | 0 |
| 11-Oct-2023 | 890.00 | 920.00 | 865.00 | 865.00 | 108,800 | 0 |
| 10-Oct-2023 | 825.00 | 945.00 | 825.00 | 900.00 | 9,962,200 | 0 |
| 09-Oct-2023 | 850.00 | 855.00 | 825.00 | 830.00 | 2,301,000 | 0 |
| 06-Oct-2023 | 835.00 | 845.00 | 820.00 | 840.00 | 25,300 | 0 |
| 05-Oct-2023 | 810.00 | 840.00 | 810.00 | 835.00 | 5,300 | 0 |
| 04-Oct-2023 | 860.00 | 860.00 | 805.00 | 845.00 | 19,100 | 0 |
| 03-Oct-2023 | 815.00 | 865.00 | 810.00 | 855.00 | 8,400 | 0 |
| 02-Oct-2023 | 865.00 | 865.00 | 835.00 | 835.00 | 7,400 | 0 |
| 29-Sep-2023 | 880.00 | 880.00 | 810.00 | 865.00 | 23,700 | 0 |
| 27-Sep-2023 | 825.00 | 880.00 | 825.00 | 880.00 | 335,100 | 0 |
| 26-Sep-2023 | 805.00 | 840.00 | 800.00 | 805.00 | 902,900 | 0 |
| 25-Sep-2023 | 795.00 | 845.00 | 795.00 | 795.00 | 507,400 | 0 |
| 22-Sep-2023 | 800.00 | 800.00 | 790.00 | 795.00 | 306,800 | 0 |
| 21-Sep-2023 | 805.00 | 805.00 | 790.00 | 790.00 | 381,300 | 0 |
| 20-Sep-2023 | 795.00 | 810.00 | 795.00 | 800.00 | 303,300 | 0 |
| 19-Sep-2023 | 815.00 | 820.00 | 795.00 | 795.00 | 20,600 | 0 |
| 18-Sep-2023 | 835.00 | 835.00 | 780.00 | 795.00 | 541,700 | 0 |
| 15-Sep-2023 | 855.00 | 860.00 | 835.00 | 835.00 | 18,600 | 0 |
| 14-Sep-2023 | 850.00 | 860.00 | 840.00 | 855.00 | 9,700 | 0 |
| 13-Sep-2023 | 840.00 | 875.00 | 835.00 | 850.00 | 4,400 | 0 |
| 12-Sep-2023 | 860.00 | 860.00 | 840.00 | 840.00 | 6,800 | 0 |
| 11-Sep-2023 | 900.00 | 900.00 | 845.00 | 865.00 | 222,100 | 0 |
| 08-Sep-2023 | 820.00 | 915.00 | 800.00 | 900.00 | 474,900 | 0 |
| 07-Sep-2023 | 785.00 | 820.00 | 775.00 | 820.00 | 122,200 | 0 |
| 06-Sep-2023 | 790.00 | 790.00 | 785.00 | 790.00 | 15,500 | 0 |
| 05-Sep-2023 | 785.00 | 790.00 | 785.00 | 790.00 | 22,300 | 0 |
| 04-Sep-2023 | 790.00 | 800.00 | 785.00 | 800.00 | 22,500 | 0 |
| 01-Sep-2023 | 800.00 | 820.00 | 780.00 | 805.00 | 27,200 | 0 |
| 31-Aug-2023 | 800.00 | 805.00 | 785.00 | 805.00 | 5,400 | 0 |
| 30-Aug-2023 | 805.00 | 805.00 | 790.00 | 800.00 | 6,700 | 0 |
| 29-Aug-2023 | 810.00 | 810.00 | 785.00 | 805.00 | 5,300 | 0 |
| 28-Aug-2023 | 810.00 | 810.00 | 795.00 | 805.00 | 5,000 | 0 |
| 25-Aug-2023 | 785.00 | 810.00 | 785.00 | 810.00 | 10,100 | 0 |
| 24-Aug-2023 | 790.00 | 790.00 | 790.00 | 790.00 | 0 | 0 |
| 23-Aug-2023 | 815.00 | 815.00 | 775.00 | 790.00 | 114,100 | 0 |
| 22-Aug-2023 | 815.00 | 815.00 | 815.00 | 815.00 | 0 | 0 |
| 21-Aug-2023 | 820.00 | 820.00 | 785.00 | 815.00 | 2,500 | 0 |
| 18-Aug-2023 | 790.00 | 820.00 | 780.00 | 820.00 | 5,900 | 0 |
| 16-Aug-2023 | 800.00 | 810.00 | 800.00 | 810.00 | 2,000 | 0 |
| 15-Aug-2023 | 780.00 | 810.00 | 775.00 | 810.00 | 35,200 | 0 |
| 14-Aug-2023 | 805.00 | 805.00 | 785.00 | 785.00 | 72,700 | 0 |
| 11-Aug-2023 | 815.00 | 815.00 | 800.00 | 805.00 | 11,100 | 0 |
| 10-Aug-2023 | 790.00 | 820.00 | 785.00 | 815.00 | 19,300 | 0 |
| 09-Aug-2023 | 810.00 | 835.00 | 800.00 | 800.00 | 40,400 | 0 |
| 08-Aug-2023 | 840.00 | 840.00 | 805.00 | 835.00 | 1,300 | 0 |
| 07-Aug-2023 | 805.00 | 840.00 | 805.00 | 840.00 | 5,400 | 0 |
| 04-Aug-2023 | 810.00 | 835.00 | 805.00 | 805.00 | 11,600 | 0 |
| 03-Aug-2023 | 845.00 | 845.00 | 825.00 | 830.00 | 9,400 | 0 |
| 02-Aug-2023 | 830.00 | 860.00 | 825.00 | 825.00 | 7,200 | 0 |
| 01-Aug-2023 | 840.00 | 860.00 | 820.00 | 860.00 | 17,300 | 0 |
| 31-Jul-2023 | 880.00 | 880.00 | 835.00 | 875.00 | 68,600 | 0 |
| 28-Jul-2023 | 840.00 | 880.00 | 830.00 | 880.00 | 14,000 | 0 |
| 27-Jul-2023 | 865.00 | 865.00 | 840.00 | 840.00 | 29,500 | 0 |
| 26-Jul-2023 | 890.00 | 890.00 | 860.00 | 870.00 | 809,200 | 0 |
| 25-Jul-2023 | 900.00 | 900.00 | 820.00 | 890.00 | 376,600 | 0 |
| 24-Jul-2023 | 855.00 | 900.00 | 845.00 | 900.00 | 417,400 | 0 |
| 21-Jul-2023 | 840.00 | 890.00 | 830.00 | 855.00 | 202,600 | 0 |
| 20-Jul-2023 | 850.00 | 865.00 | 840.00 | 840.00 | 543,000 | 0 |
| 18-Jul-2023 | 845.00 | 845.00 | 825.00 | 840.00 | 66,400 | 0 |
| 17-Jul-2023 | 825.00 | 855.00 | 815.00 | 845.00 | 639,500 | 0 |
| 14-Jul-2023 | 780.00 | 825.00 | 780.00 | 825.00 | 897,300 | 0 |
| 13-Jul-2023 | 790.00 | 790.00 | 780.00 | 780.00 | 305,900 | 0 |
| 12-Jul-2023 | 795.00 | 800.00 | 780.00 | 780.00 | 602,800 | 0 |
| 11-Jul-2023 | 770.00 | 800.00 | 765.00 | 800.00 | 218,300 | 0 |
| 10-Jul-2023 | 770.00 | 770.00 | 760.00 | 770.00 | 1,000 | 0 |
| 07-Jul-2023 | 765.00 | 770.00 | 755.00 | 770.00 | 5,200 | 0 |
| 06-Jul-2023 | 770.00 | 770.00 | 765.00 | 770.00 | 14,300 | 0 |
| 05-Jul-2023 | 770.00 | 770.00 | 760.00 | 770.00 | 5,600 | 0 |
| 04-Jul-2023 | 770.00 | 770.00 | 745.00 | 770.00 | 20,100 | 0 |
| 03-Jul-2023 | 775.00 | 780.00 | 745.00 | 770.00 | 167,600 | 0 |
| 27-Jun-2023 | 755.00 | 770.00 | 745.00 | 770.00 | 35,800 | 0 |
| 26-Jun-2023 | 755.00 | 760.00 | 750.00 | 760.00 | 12,400 | 0 |
| 23-Jun-2023 | 745.00 | 755.00 | 745.00 | 755.00 | 10,100 | 0 |
| 22-Jun-2023 | 745.00 | 760.00 | 745.00 | 760.00 | 40,200 | 0 |
| 21-Jun-2023 | 750.00 | 760.00 | 745.00 | 760.00 | 3,700 | 0 |
| 20-Jun-2023 | 755.00 | 755.00 | 745.00 | 750.00 | 11,800 | 0 |
| 19-Jun-2023 | 765.00 | 765.00 | 750.00 | 750.00 | 10,400 | 0 |
| 16-Jun-2023 | 760.00 | 760.00 | 745.00 | 750.00 | 301,700 | 0 |
| 15-Jun-2023 | 755.00 | 765.00 | 755.00 | 760.00 | 2,300 | 0 |
| 14-Jun-2023 | 755.00 | 765.00 | 750.00 | 755.00 | 17,100 | 0 |
| 13-Jun-2023 | 770.00 | 770.00 | 750.00 | 750.00 | 152,000 | 0 |
| 12-Jun-2023 | 765.00 | 800.00 | 765.00 | 785.00 | 123,600 | 0 |
| 09-Jun-2023 | 770.00 | 770.00 | 765.00 | 765.00 | 18,700 | 0 |
| 08-Jun-2023 | 760.00 | 775.00 | 760.00 | 765.00 | 37,800 | 0 |
| 07-Jun-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 22,800 | 0 |