| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 80.00 | 80.00 | 77.00 | 79.00 | 243,300 | 0 |
| 31-Oct-2023 | 79.00 | 82.00 | 77.00 | 79.00 | 340,600 | 0 |
| 30-Oct-2023 | 79.00 | 90.00 | 76.00 | 77.00 | 4,908,500 | 0 |
| 27-Oct-2023 | 78.00 | 79.00 | 78.00 | 79.00 | 16,600 | 0 |
| 26-Oct-2023 | 79.00 | 80.00 | 77.00 | 78.00 | 149,500 | 0 |
| 25-Oct-2023 | 79.00 | 80.00 | 78.00 | 79.00 | 109,700 | 0 |
| 24-Oct-2023 | 79.00 | 80.00 | 77.00 | 79.00 | 80,800 | 0 |
| 23-Oct-2023 | 81.00 | 81.00 | 76.00 | 78.00 | 307,700 | 0 |
| 20-Oct-2023 | 81.00 | 81.00 | 78.00 | 80.00 | 114,500 | 0 |
| 19-Oct-2023 | 82.00 | 83.00 | 78.00 | 80.00 | 212,800 | 0 |
| 18-Oct-2023 | 80.00 | 82.00 | 80.00 | 82.00 | 374,200 | 0 |
| 17-Oct-2023 | 79.00 | 81.00 | 78.00 | 79.00 | 415,900 | 0 |
| 16-Oct-2023 | 82.00 | 93.00 | 79.00 | 79.00 | 7,588,600 | 0 |
| 13-Oct-2023 | 80.00 | 82.00 | 80.00 | 81.00 | 44,500 | 0 |
| 12-Oct-2023 | 82.00 | 83.00 | 79.00 | 81.00 | 149,800 | 0 |
| 11-Oct-2023 | 83.00 | 83.00 | 76.00 | 81.00 | 1,034,400 | 0 |
| 10-Oct-2023 | 83.00 | 87.00 | 80.00 | 82.00 | 1,348,300 | 0 |
| 09-Oct-2023 | 80.00 | 84.00 | 78.00 | 82.00 | 736,000 | 0 |
| 06-Oct-2023 | 81.00 | 82.00 | 79.00 | 81.00 | 333,700 | 0 |
| 05-Oct-2023 | 82.00 | 83.00 | 80.00 | 81.00 | 331,700 | 0 |
| 04-Oct-2023 | 83.00 | 85.00 | 79.00 | 82.00 | 1,083,300 | 0 |
| 03-Oct-2023 | 81.00 | 85.00 | 79.00 | 82.00 | 1,559,000 | 0 |
| 02-Oct-2023 | 80.00 | 84.00 | 79.00 | 81.00 | 1,114,900 | 0 |
| 29-Sep-2023 | 78.00 | 94.00 | 75.00 | 79.00 | 12,330,000 | 0 |
| 27-Sep-2023 | 84.00 | 105.00 | 75.00 | 80.00 | 51,135,900 | 0 |
| 26-Sep-2023 | 86.00 | 95.00 | 81.00 | 84.00 | 1,922,000 | 0 |
| 25-Sep-2023 | 88.00 | 92.00 | 85.00 | 87.00 | 64,100 | 0 |
| 22-Sep-2023 | 87.00 | 90.00 | 87.00 | 88.00 | 35,100 | 0 |
| 21-Sep-2023 | 88.00 | 89.00 | 85.00 | 89.00 | 35,200 | 0 |
| 20-Sep-2023 | 90.00 | 91.00 | 80.00 | 88.00 | 302,300 | 0 |
| 19-Sep-2023 | 92.00 | 92.00 | 86.00 | 92.00 | 114,000 | 0 |
| 18-Sep-2023 | 93.00 | 94.00 | 91.00 | 92.00 | 235,900 | 0 |
| 15-Sep-2023 | 92.00 | 95.00 | 92.00 | 93.00 | 36,100 | 0 |
| 14-Sep-2023 | 95.00 | 95.00 | 92.00 | 92.00 | 28,100 | 0 |
| 13-Sep-2023 | 95.00 | 95.00 | 94.00 | 95.00 | 61,100 | 0 |
| 12-Sep-2023 | 95.00 | 95.00 | 93.00 | 95.00 | 63,200 | 0 |
| 11-Sep-2023 | 97.00 | 99.00 | 95.00 | 95.00 | 103,400 | 0 |
| 08-Sep-2023 | 95.00 | 97.00 | 95.00 | 96.00 | 43,900 | 0 |
| 07-Sep-2023 | 96.00 | 97.00 | 94.00 | 97.00 | 251,800 | 0 |
| 06-Sep-2023 | 91.00 | 96.00 | 88.00 | 96.00 | 95,500 | 0 |
| 05-Sep-2023 | 101.00 | 101.00 | 85.00 | 93.00 | 766,300 | 0 |
| 04-Sep-2023 | 100.00 | 103.00 | 98.00 | 100.00 | 508,900 | 0 |
| 01-Sep-2023 | 115.00 | 126.00 | 98.00 | 100.00 | 5,340,100 | 0 |
| 31-Aug-2023 | 111.00 | 116.00 | 111.00 | 115.00 | 80,400 | 0 |
| 30-Aug-2023 | 116.00 | 116.00 | 110.00 | 111.00 | 95,500 | 0 |
| 29-Aug-2023 | 113.00 | 119.00 | 110.00 | 111.00 | 217,700 | 0 |
| 28-Aug-2023 | 121.00 | 124.00 | 110.00 | 120.00 | 238,300 | 0 |
| 25-Aug-2023 | 122.00 | 125.00 | 117.00 | 125.00 | 265,100 | 0 |
| 24-Aug-2023 | 126.00 | 126.00 | 121.00 | 125.00 | 212,900 | 0 |
| 23-Aug-2023 | 127.00 | 127.00 | 122.00 | 126.00 | 216,700 | 0 |
| 22-Aug-2023 | 128.00 | 129.00 | 125.00 | 125.00 | 443,300 | 0 |
| 21-Aug-2023 | 128.00 | 133.00 | 127.00 | 129.00 | 1,038,500 | 0 |
| 18-Aug-2023 | 126.00 | 129.00 | 126.00 | 128.00 | 198,700 | 0 |
| 16-Aug-2023 | 127.00 | 130.00 | 126.00 | 129.00 | 1,085,700 | 0 |
| 15-Aug-2023 | 126.00 | 129.00 | 124.00 | 127.00 | 79,800 | 0 |
| 14-Aug-2023 | 128.00 | 132.00 | 126.00 | 129.00 | 310,100 | 0 |
| 11-Aug-2023 | 129.00 | 129.00 | 126.00 | 128.00 | 126,800 | 0 |
| 10-Aug-2023 | 127.00 | 129.00 | 124.00 | 129.00 | 58,300 | 0 |
| 09-Aug-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 72,600 | 0 |
| 08-Aug-2023 | 126.00 | 129.00 | 123.00 | 129.00 | 111,100 | 0 |
| 07-Aug-2023 | 128.00 | 130.00 | 120.00 | 126.00 | 349,200 | 0 |
| 04-Aug-2023 | 127.00 | 131.00 | 126.00 | 128.00 | 125,700 | 0 |
| 03-Aug-2023 | 135.00 | 135.00 | 128.00 | 128.00 | 100,600 | 0 |
| 02-Aug-2023 | 130.00 | 137.00 | 127.00 | 129.00 | 228,500 | 0 |
| 01-Aug-2023 | 130.00 | 143.00 | 125.00 | 131.00 | 1,006,200 | 0 |
| 31-Jul-2023 | 140.00 | 155.00 | 134.00 | 139.00 | 2,110,900 | 0 |
| 28-Jul-2023 | 147.00 | 149.00 | 134.00 | 137.00 | 713,400 | 0 |
| 27-Jul-2023 | 160.00 | 192.00 | 144.00 | 146.00 | 8,455,200 | 0 |
| 26-Jul-2023 | 187.00 | 188.00 | 165.00 | 169.00 | 1,164,100 | 0 |
| 25-Jul-2023 | 218.00 | 260.00 | 186.00 | 186.00 | 15,286,000 | 0 |
| 24-Jul-2023 | 160.00 | 218.00 | 160.00 | 218.00 | 4,264,200 | 0 |
| 21-Jul-2023 | 165.00 | 182.00 | 162.00 | 162.00 | 126,600 | 0 |
| 20-Jul-2023 | 182.00 | 198.00 | 161.00 | 167.00 | 1,286,300 | 0 |
| 18-Jul-2023 | 184.00 | 184.00 | 174.00 | 175.00 | 739,600 | 0 |
| 17-Jul-2023 | 250.00 | 250.00 | 179.00 | 179.00 | 3,999,500 | 0 |
| 14-Jul-2023 | 138.00 | 186.00 | 138.00 | 186.00 | 2,516,700 | 0 |
| 13-Jul-2023 | 145.00 | 145.00 | 137.00 | 138.00 | 15,500 | 0 |
| 12-Jul-2023 | 145.00 | 145.00 | 145.00 | 145.00 | 100 | 0 |
| 11-Jul-2023 | 143.00 | 143.00 | 138.00 | 138.00 | 103,500 | 0 |
| 10-Jul-2023 | 140.00 | 146.00 | 136.00 | 142.00 | 25,500 | 0 |
| 07-Jul-2023 | 145.00 | 145.00 | 143.00 | 145.00 | 9,300 | 0 |
| 06-Jul-2023 | 145.00 | 145.00 | 145.00 | 145.00 | 800 | 0 |
| 05-Jul-2023 | 145.00 | 146.00 | 144.00 | 145.00 | 15,400 | 0 |
| 04-Jul-2023 | 146.00 | 146.00 | 145.00 | 145.00 | 3,900 | 0 |
| 03-Jul-2023 | 156.00 | 156.00 | 140.00 | 146.00 | 4,200 | 0 |
| 27-Jun-2023 | 155.00 | 156.00 | 155.00 | 156.00 | 3,500 | 0 |
| 26-Jun-2023 | 150.00 | 158.00 | 142.00 | 158.00 | 5,600 | 0 |
| 23-Jun-2023 | 160.00 | 161.00 | 160.00 | 161.00 | 800 | 0 |
| 22-Jun-2023 | 162.00 | 162.00 | 162.00 | 162.00 | 3,300 | 0 |
| 21-Jun-2023 | 161.00 | 162.00 | 160.00 | 162.00 | 14,100 | 0 |
| 20-Jun-2023 | 162.00 | 164.00 | 160.00 | 164.00 | 7,200 | 0 |
| 19-Jun-2023 | 166.00 | 166.00 | 164.00 | 164.00 | 2,100 | 0 |
| 16-Jun-2023 | 170.00 | 170.00 | 163.00 | 164.00 | 2,800 | 0 |
| 15-Jun-2023 | 170.00 | 170.00 | 170.00 | 170.00 | 100 | 0 |
| 14-Jun-2023 | 164.00 | 165.00 | 162.00 | 163.00 | 3,900 | 0 |
| 13-Jun-2023 | 169.00 | 169.00 | 164.00 | 164.00 | 4,800 | 0 |
| 12-Jun-2023 | 167.00 | 170.00 | 163.00 | 170.00 | 18,300 | 0 |
| 09-Jun-2023 | 169.00 | 169.00 | 165.00 | 168.00 | 3,200 | 0 |
| 08-Jun-2023 | 162.00 | 169.00 | 162.00 | 163.00 | 8,200 | 0 |
| 07-Jun-2023 | 163.00 | 169.00 | 162.00 | 162.00 | 17,000 | 0 |