| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 338.00 | 348.00 | 338.00 | 342.00 | 537,300 | 0 |
| 31-Oct-2023 | 334.00 | 338.00 | 332.00 | 336.00 | 312,500 | 0 |
| 30-Oct-2023 | 336.00 | 340.00 | 332.00 | 334.00 | 277,600 | 0 |
| 27-Oct-2023 | 340.00 | 344.00 | 336.00 | 336.00 | 363,100 | 0 |
| 26-Oct-2023 | 338.00 | 340.00 | 334.00 | 340.00 | 130,300 | 0 |
| 25-Oct-2023 | 338.00 | 342.00 | 336.00 | 340.00 | 142,200 | 0 |
| 24-Oct-2023 | 336.00 | 340.00 | 334.00 | 338.00 | 207,500 | 0 |
| 23-Oct-2023 | 332.00 | 336.00 | 330.00 | 332.00 | 979,300 | 0 |
| 20-Oct-2023 | 336.00 | 336.00 | 330.00 | 334.00 | 130,400 | 0 |
| 19-Oct-2023 | 338.00 | 338.00 | 332.00 | 336.00 | 181,400 | 0 |
| 18-Oct-2023 | 334.00 | 338.00 | 330.00 | 338.00 | 355,500 | 0 |
| 17-Oct-2023 | 330.00 | 334.00 | 328.00 | 332.00 | 190,200 | 0 |
| 16-Oct-2023 | 336.00 | 338.00 | 328.00 | 328.00 | 599,700 | 0 |
| 13-Oct-2023 | 334.00 | 338.00 | 332.00 | 334.00 | 188,900 | 0 |
| 12-Oct-2023 | 338.00 | 340.00 | 332.00 | 334.00 | 531,400 | 0 |
| 11-Oct-2023 | 344.00 | 344.00 | 336.00 | 338.00 | 667,500 | 0 |
| 10-Oct-2023 | 344.00 | 346.00 | 340.00 | 340.00 | 327,200 | 0 |
| 09-Oct-2023 | 346.00 | 348.00 | 342.00 | 344.00 | 151,600 | 0 |
| 06-Oct-2023 | 346.00 | 350.00 | 342.00 | 344.00 | 797,400 | 0 |
| 05-Oct-2023 | 344.00 | 348.00 | 342.00 | 346.00 | 418,200 | 0 |
| 04-Oct-2023 | 346.00 | 346.00 | 344.00 | 344.00 | 886,700 | 0 |
| 03-Oct-2023 | 348.00 | 348.00 | 344.00 | 346.00 | 2,480,200 | 0 |
| 02-Oct-2023 | 350.00 | 350.00 | 344.00 | 348.00 | 858,100 | 0 |
| 29-Sep-2023 | 352.00 | 356.00 | 344.00 | 350.00 | 1,725,200 | 0 |
| 27-Sep-2023 | 354.00 | 356.00 | 348.00 | 352.00 | 279,400 | 0 |
| 26-Sep-2023 | 348.00 | 358.00 | 346.00 | 354.00 | 1,425,500 | 0 |
| 25-Sep-2023 | 348.00 | 350.00 | 346.00 | 348.00 | 191,400 | 0 |
| 22-Sep-2023 | 348.00 | 350.00 | 346.00 | 348.00 | 1,435,100 | 0 |
| 21-Sep-2023 | 350.00 | 350.00 | 346.00 | 348.00 | 102,700 | 0 |
| 20-Sep-2023 | 348.00 | 352.00 | 346.00 | 350.00 | 632,800 | 0 |
| 19-Sep-2023 | 348.00 | 350.00 | 346.00 | 348.00 | 357,200 | 0 |
| 18-Sep-2023 | 348.00 | 350.00 | 346.00 | 348.00 | 386,300 | 0 |
| 15-Sep-2023 | 348.00 | 350.00 | 346.00 | 348.00 | 486,400 | 0 |
| 14-Sep-2023 | 348.00 | 352.00 | 344.00 | 348.00 | 610,200 | 0 |
| 13-Sep-2023 | 346.00 | 350.00 | 344.00 | 348.00 | 488,400 | 0 |
| 12-Sep-2023 | 348.00 | 352.00 | 346.00 | 348.00 | 420,600 | 0 |
| 11-Sep-2023 | 348.00 | 350.00 | 344.00 | 348.00 | 561,500 | 0 |
| 08-Sep-2023 | 350.00 | 352.00 | 348.00 | 350.00 | 152,100 | 0 |
| 07-Sep-2023 | 356.00 | 356.00 | 348.00 | 352.00 | 2,325,200 | 0 |
| 06-Sep-2023 | 352.00 | 356.00 | 350.00 | 354.00 | 427,900 | 0 |
| 05-Sep-2023 | 354.00 | 356.00 | 352.00 | 352.00 | 275,200 | 0 |
| 04-Sep-2023 | 350.00 | 356.00 | 344.00 | 352.00 | 525,100 | 0 |
| 01-Sep-2023 | 352.00 | 352.00 | 348.00 | 350.00 | 339,500 | 0 |
| 31-Aug-2023 | 352.00 | 354.00 | 348.00 | 350.00 | 302,300 | 0 |
| 30-Aug-2023 | 350.00 | 352.00 | 348.00 | 352.00 | 305,100 | 0 |
| 29-Aug-2023 | 346.00 | 350.00 | 344.00 | 350.00 | 383,300 | 0 |
| 28-Aug-2023 | 348.00 | 356.00 | 346.00 | 346.00 | 998,600 | 0 |
| 25-Aug-2023 | 346.00 | 354.00 | 346.00 | 348.00 | 853,000 | 0 |
| 24-Aug-2023 | 354.00 | 354.00 | 346.00 | 346.00 | 512,300 | 0 |
| 23-Aug-2023 | 350.00 | 354.00 | 348.00 | 352.00 | 321,300 | 0 |
| 22-Aug-2023 | 352.00 | 352.00 | 348.00 | 348.00 | 498,500 | 0 |
| 21-Aug-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 411,000 | 0 |
| 18-Aug-2023 | 348.00 | 354.00 | 346.00 | 350.00 | 490,500 | 0 |
| 16-Aug-2023 | 352.00 | 352.00 | 346.00 | 350.00 | 487,700 | 0 |
| 15-Aug-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 456,900 | 0 |
| 14-Aug-2023 | 350.00 | 352.00 | 344.00 | 352.00 | 508,600 | 0 |
| 11-Aug-2023 | 352.00 | 356.00 | 348.00 | 350.00 | 1,253,700 | 0 |
| 10-Aug-2023 | 354.00 | 358.00 | 350.00 | 352.00 | 631,700 | 0 |
| 09-Aug-2023 | 352.00 | 356.00 | 350.00 | 354.00 | 383,800 | 0 |
| 08-Aug-2023 | 356.00 | 356.00 | 350.00 | 354.00 | 301,600 | 0 |
| 07-Aug-2023 | 350.00 | 358.00 | 350.00 | 354.00 | 853,700 | 0 |
| 04-Aug-2023 | 354.00 | 354.00 | 348.00 | 350.00 | 651,500 | 0 |
| 03-Aug-2023 | 350.00 | 362.00 | 348.00 | 354.00 | 1,407,100 | 0 |
| 02-Aug-2023 | 350.00 | 360.00 | 344.00 | 354.00 | 822,800 | 0 |
| 01-Aug-2023 | 378.00 | 378.00 | 348.00 | 348.00 | 4,848,700 | 0 |
| 31-Jul-2023 | 366.00 | 380.00 | 366.00 | 378.00 | 2,239,200 | 0 |
| 28-Jul-2023 | 364.00 | 374.00 | 360.00 | 368.00 | 808,700 | 0 |
| 27-Jul-2023 | 364.00 | 366.00 | 360.00 | 364.00 | 468,400 | 0 |
| 26-Jul-2023 | 366.00 | 368.00 | 360.00 | 364.00 | 876,500 | 0 |
| 25-Jul-2023 | 368.00 | 370.00 | 364.00 | 366.00 | 480,100 | 0 |
| 24-Jul-2023 | 368.00 | 370.00 | 362.00 | 368.00 | 1,249,400 | 0 |
| 21-Jul-2023 | 372.00 | 374.00 | 366.00 | 366.00 | 510,700 | 0 |
| 20-Jul-2023 | 370.00 | 374.00 | 368.00 | 372.00 | 508,000 | 0 |
| 18-Jul-2023 | 370.00 | 374.00 | 364.00 | 370.00 | 964,700 | 0 |
| 17-Jul-2023 | 362.00 | 370.00 | 354.00 | 368.00 | 1,800,800 | 0 |
| 14-Jul-2023 | 366.00 | 366.00 | 362.00 | 362.00 | 652,000 | 0 |
| 13-Jul-2023 | 366.00 | 370.00 | 360.00 | 366.00 | 1,012,900 | 0 |
| 12-Jul-2023 | 366.00 | 372.00 | 362.00 | 366.00 | 546,100 | 0 |
| 11-Jul-2023 | 366.00 | 368.00 | 360.00 | 366.00 | 1,567,000 | 0 |
| 10-Jul-2023 | 370.00 | 374.00 | 362.00 | 366.00 | 1,150,300 | 0 |
| 07-Jul-2023 | 372.00 | 374.00 | 366.00 | 370.00 | 683,100 | 0 |
| 06-Jul-2023 | 370.00 | 376.00 | 364.00 | 372.00 | 1,607,200 | 0 |
| 05-Jul-2023 | 374.00 | 376.00 | 364.00 | 370.00 | 4,293,800 | 0 |
| 04-Jul-2023 | 380.00 | 386.00 | 372.00 | 384.00 | 4,154,100 | 0 |
| 03-Jul-2023 | 382.00 | 390.00 | 374.00 | 374.00 | 2,612,200 | 0 |
| 27-Jun-2023 | 382.00 | 386.00 | 374.00 | 382.00 | 1,365,300 | 0 |
| 26-Jun-2023 | 370.00 | 392.00 | 370.00 | 378.00 | 1,828,000 | 0 |
| 23-Jun-2023 | 376.00 | 376.00 | 368.00 | 370.00 | 402,800 | 0 |
| 22-Jun-2023 | 382.00 | 386.00 | 368.00 | 376.00 | 2,059,600 | 0 |
| 21-Jun-2023 | 380.00 | 400.00 | 378.00 | 382.00 | 3,724,100 | 0 |
| 20-Jun-2023 | 376.00 | 382.00 | 374.00 | 378.00 | 1,920,300 | 0 |
| 19-Jun-2023 | 360.00 | 380.00 | 360.00 | 376.00 | 3,811,500 | 0 |
| 16-Jun-2023 | 356.00 | 362.00 | 356.00 | 362.00 | 481,800 | 0 |
| 15-Jun-2023 | 358.00 | 364.00 | 354.00 | 356.00 | 644,600 | 0 |
| 14-Jun-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 703,700 | 0 |
| 13-Jun-2023 | 358.00 | 362.00 | 354.00 | 356.00 | 968,300 | 0 |
| 12-Jun-2023 | 356.00 | 360.00 | 348.00 | 358.00 | 857,900 | 0 |
| 09-Jun-2023 | 366.00 | 368.00 | 352.00 | 356.00 | 1,653,400 | 0 |
| 08-Jun-2023 | 348.00 | 366.00 | 346.00 | 364.00 | 2,168,900 | 0 |
| 07-Jun-2023 | 350.00 | 352.00 | 346.00 | 348.00 | 355,600 | 0 |