| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 602.00 | 602.00 | 596.00 | 600.00 | 1,233,500 | 0 |
| 31-Oct-2023 | 602.00 | 602.00 | 596.00 | 602.00 | 295,000 | 0 |
| 30-Oct-2023 | 602.00 | 602.00 | 594.00 | 602.00 | 1,733,500 | 0 |
| 27-Oct-2023 | 602.00 | 602.00 | 598.00 | 602.00 | 627,000 | 0 |
| 26-Oct-2023 | 602.00 | 602.00 | 598.00 | 602.00 | 454,000 | 0 |
| 25-Oct-2023 | 602.00 | 602.00 | 598.00 | 602.00 | 221,500 | 0 |
| 24-Oct-2023 | 600.00 | 602.00 | 596.00 | 602.00 | 726,000 | 0 |
| 23-Oct-2023 | 602.00 | 602.00 | 592.00 | 600.00 | 820,000 | 0 |
| 20-Oct-2023 | 602.00 | 602.00 | 594.00 | 602.00 | 896,500 | 0 |
| 19-Oct-2023 | 600.00 | 600.00 | 594.00 | 600.00 | 412,500 | 0 |
| 18-Oct-2023 | 604.00 | 604.00 | 592.00 | 600.00 | 2,635,000 | 0 |
| 17-Oct-2023 | 602.00 | 602.00 | 596.00 | 602.00 | 524,000 | 0 |
| 16-Oct-2023 | 604.00 | 604.00 | 598.00 | 602.00 | 280,500 | 0 |
| 13-Oct-2023 | 604.00 | 604.00 | 594.00 | 602.00 | 441,000 | 0 |
| 12-Oct-2023 | 600.00 | 602.00 | 596.00 | 602.00 | 1,225,500 | 0 |
| 11-Oct-2023 | 602.00 | 602.00 | 596.00 | 600.00 | 690,500 | 0 |
| 10-Oct-2023 | 600.00 | 600.00 | 594.00 | 600.00 | 1,581,000 | 0 |
| 09-Oct-2023 | 600.00 | 600.00 | 594.00 | 600.00 | 657,500 | 0 |
| 06-Oct-2023 | 598.00 | 598.00 | 592.00 | 598.00 | 1,875,500 | 0 |
| 05-Oct-2023 | 600.00 | 600.00 | 590.00 | 598.00 | 2,253,500 | 0 |
| 04-Oct-2023 | 602.00 | 602.00 | 594.00 | 598.00 | 2,152,500 | 0 |
| 03-Oct-2023 | 598.00 | 600.00 | 594.00 | 600.00 | 1,621,000 | 0 |
| 02-Oct-2023 | 602.00 | 602.00 | 592.00 | 600.00 | 2,881,000 | 0 |
| 29-Sep-2023 | 612.00 | 612.00 | 594.00 | 600.00 | 5,434,500 | 0 |
| 27-Sep-2023 | 604.00 | 620.00 | 592.00 | 606.00 | 13,811,000 | 0 |
| 26-Sep-2023 | 604.00 | 604.00 | 588.00 | 600.00 | 6,866,000 | 0 |
| 25-Sep-2023 | 602.00 | 610.00 | 582.00 | 602.00 | 17,116,500 | 0 |
| 22-Sep-2023 | 596.00 | 610.00 | 586.00 | 602.00 | 55,350,500 | 0 |
| 21-Sep-2023 | 494.00 | 598.00 | 464.00 | 590.00 | 98,123,000 | 0 |
| 20-Sep-2023 | 386.00 | 494.00 | 331.00 | 492.00 | 83,939,500 | 0 |
| 19-Sep-2023 | 540.00 | 560.00 | 396.00 | 396.00 | 21,060,000 | 0 |
| 18-Sep-2023 | 698.00 | 698.00 | 528.00 | 528.00 | 15,909,500 | 0 |
| 15-Sep-2023 | 740.00 | 740.00 | 680.00 | 702.00 | 129,361,500 | 0 |
| 14-Sep-2023 | 740.00 | 740.00 | 722.00 | 740.00 | 1,232,000 | 0 |
| 13-Sep-2023 | 740.00 | 740.00 | 704.00 | 740.00 | 7,370,500 | 0 |
| 12-Sep-2023 | 740.00 | 740.00 | 728.00 | 740.00 | 3,451,500 | 0 |
| 11-Sep-2023 | 740.00 | 740.00 | 732.00 | 740.00 | 3,172,500 | 0 |
| 08-Sep-2023 | 740.00 | 740.00 | 734.00 | 740.00 | 3,765,500 | 0 |
| 07-Sep-2023 | 740.00 | 740.00 | 738.00 | 740.00 | 3,309,000 | 0 |
| 06-Sep-2023 | 740.00 | 740.00 | 732.00 | 740.00 | 3,632,000 | 0 |
| 05-Sep-2023 | 740.00 | 740.00 | 728.00 | 740.00 | 3,065,000 | 0 |
| 04-Sep-2023 | 740.00 | 740.00 | 736.00 | 740.00 | 2,613,500 | 0 |
| 01-Sep-2023 | 742.00 | 742.00 | 724.00 | 738.00 | 2,382,500 | 0 |
| 31-Aug-2023 | 738.00 | 740.00 | 734.00 | 738.00 | 3,611,500 | 0 |
| 30-Aug-2023 | 742.00 | 742.00 | 738.00 | 740.00 | 5,034,000 | 0 |
| 29-Aug-2023 | 742.00 | 742.00 | 732.00 | 740.00 | 2,864,000 | 0 |
| 28-Aug-2023 | 746.00 | 746.00 | 732.00 | 740.00 | 2,589,500 | 0 |
| 25-Aug-2023 | 742.00 | 742.00 | 730.00 | 740.00 | 3,100,000 | 0 |
| 24-Aug-2023 | 742.00 | 742.00 | 730.00 | 740.00 | 3,126,000 | 0 |
| 23-Aug-2023 | 742.00 | 742.00 | 734.00 | 740.00 | 1,084,500 | 0 |
| 22-Aug-2023 | 742.00 | 742.00 | 736.00 | 740.00 | 1,343,000 | 0 |
| 21-Aug-2023 | 746.00 | 746.00 | 738.00 | 740.00 | 1,361,000 | 0 |
| 18-Aug-2023 | 734.00 | 740.00 | 720.00 | 740.00 | 4,717,500 | 0 |
| 16-Aug-2023 | 738.00 | 738.00 | 718.00 | 726.00 | 2,284,000 | 0 |
| 15-Aug-2023 | 746.00 | 746.00 | 720.00 | 732.00 | 2,849,500 | 0 |
| 14-Aug-2023 | 752.00 | 752.00 | 726.00 | 740.00 | 2,529,500 | 0 |
| 11-Aug-2023 | 756.00 | 756.00 | 726.00 | 746.00 | 3,292,000 | 0 |
| 10-Aug-2023 | 756.00 | 756.00 | 716.00 | 750.00 | 3,396,000 | 0 |
| 09-Aug-2023 | 758.00 | 758.00 | 742.00 | 752.00 | 2,972,500 | 0 |
| 08-Aug-2023 | 756.00 | 758.00 | 740.00 | 756.00 | 3,243,500 | 0 |
| 07-Aug-2023 | 768.00 | 768.00 | 746.00 | 752.00 | 3,319,000 | 0 |
| 04-Aug-2023 | 758.00 | 762.00 | 752.00 | 762.00 | 3,747,500 | 0 |
| 03-Aug-2023 | 764.00 | 764.00 | 748.00 | 758.00 | 3,811,500 | 0 |
| 02-Aug-2023 | 764.00 | 772.00 | 746.00 | 760.00 | 4,737,500 | 0 |
| 01-Aug-2023 | 760.00 | 780.00 | 744.00 | 760.00 | 4,999,500 | 0 |
| 31-Jul-2023 | 760.00 | 764.00 | 740.00 | 756.00 | 4,548,000 | 0 |
| 28-Jul-2023 | 766.00 | 766.00 | 734.00 | 758.00 | 4,449,000 | 0 |
| 27-Jul-2023 | 764.00 | 764.00 | 744.00 | 762.00 | 4,043,000 | 0 |
| 26-Jul-2023 | 764.00 | 764.00 | 746.00 | 764.00 | 3,966,500 | 0 |
| 25-Jul-2023 | 770.00 | 770.00 | 752.00 | 764.00 | 4,438,000 | 0 |
| 24-Jul-2023 | 774.00 | 774.00 | 764.00 | 770.00 | 4,155,000 | 0 |
| 21-Jul-2023 | 776.00 | 776.00 | 770.00 | 774.00 | 4,248,500 | 0 |
| 20-Jul-2023 | 780.00 | 780.00 | 746.00 | 776.00 | 7,130,000 | 0 |
| 18-Jul-2023 | 782.00 | 782.00 | 776.00 | 780.00 | 4,066,500 | 0 |
| 17-Jul-2023 | 782.00 | 784.00 | 780.00 | 782.00 | 4,312,000 | 0 |
| 14-Jul-2023 | 784.00 | 784.00 | 780.00 | 782.00 | 4,283,000 | 0 |
| 13-Jul-2023 | 786.00 | 786.00 | 780.00 | 784.00 | 4,172,500 | 0 |
| 12-Jul-2023 | 786.00 | 786.00 | 780.00 | 786.00 | 4,854,500 | 0 |
| 11-Jul-2023 | 786.00 | 788.00 | 780.00 | 786.00 | 4,153,500 | 0 |
| 10-Jul-2023 | 790.00 | 790.00 | 780.00 | 786.00 | 4,008,500 | 0 |
| 07-Jul-2023 | 778.00 | 796.00 | 776.00 | 794.00 | 4,212,000 | 0 |
| 06-Jul-2023 | 780.00 | 780.00 | 770.00 | 778.00 | 4,241,500 | 0 |
| 05-Jul-2023 | 782.00 | 782.00 | 776.00 | 780.00 | 3,572,500 | 0 |
| 04-Jul-2023 | 786.00 | 786.00 | 774.00 | 786.00 | 3,468,500 | 0 |
| 03-Jul-2023 | 790.00 | 790.00 | 784.00 | 788.00 | 3,457,000 | 0 |
| 27-Jun-2023 | 790.00 | 790.00 | 784.00 | 788.00 | 4,027,000 | 0 |
| 26-Jun-2023 | 792.00 | 792.00 | 786.00 | 790.00 | 4,550,000 | 0 |
| 23-Jun-2023 | 792.00 | 792.00 | 786.00 | 790.00 | 3,688,500 | 0 |
| 22-Jun-2023 | 792.00 | 792.00 | 788.00 | 790.00 | 3,223,500 | 0 |
| 21-Jun-2023 | 792.00 | 792.00 | 782.00 | 790.00 | 3,834,000 | 0 |
| 20-Jun-2023 | 796.00 | 796.00 | 786.00 | 790.00 | 3,254,500 | 0 |
| 19-Jun-2023 | 792.00 | 794.00 | 780.00 | 792.00 | 3,030,500 | 0 |
| 16-Jun-2023 | 796.00 | 796.00 | 772.00 | 772.00 | 4,665,000 | 0 |
| 15-Jun-2023 | 794.00 | 794.00 | 784.00 | 794.00 | 3,548,000 | 0 |
| 14-Jun-2023 | 794.00 | 794.00 | 782.00 | 794.00 | 3,386,000 | 0 |
| 13-Jun-2023 | 794.00 | 794.00 | 788.00 | 794.00 | 2,955,500 | 0 |
| 12-Jun-2023 | 792.00 | 796.00 | 790.00 | 794.00 | 2,459,500 | 0 |
| 09-Jun-2023 | 790.00 | 800.00 | 780.00 | 800.00 | 2,399,000 | 0 |
| 08-Jun-2023 | 790.00 | 790.00 | 780.00 | 790.00 | 1,971,000 | 0 |
| 07-Jun-2023 | 794.00 | 794.00 | 782.00 | 788.00 | 1,921,000 | 0 |