| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 745.00 | 750.00 | 730.00 | 740.00 | 51,645,200 | 0 |
| 31-Oct-2023 | 780.00 | 785.00 | 725.00 | 745.00 | 49,877,000 | 0 |
| 30-Oct-2023 | 780.00 | 805.00 | 725.00 | 740.00 | 19,701,100 | 0 |
| 27-Oct-2023 | 755.00 | 795.00 | 750.00 | 780.00 | 14,468,800 | 0 |
| 26-Oct-2023 | 770.00 | 770.00 | 750.00 | 750.00 | 14,361,800 | 0 |
| 25-Oct-2023 | 795.00 | 815.00 | 770.00 | 770.00 | 26,253,800 | 0 |
| 24-Oct-2023 | 780.00 | 810.00 | 775.00 | 795.00 | 20,817,800 | 0 |
| 23-Oct-2023 | 765.00 | 790.00 | 750.00 | 780.00 | 12,653,300 | 0 |
| 20-Oct-2023 | 795.00 | 795.00 | 755.00 | 765.00 | 13,207,200 | 0 |
| 19-Oct-2023 | 795.00 | 800.00 | 775.00 | 795.00 | 7,779,200 | 0 |
| 18-Oct-2023 | 800.00 | 815.00 | 780.00 | 795.00 | 15,209,500 | 0 |
| 17-Oct-2023 | 825.00 | 830.00 | 800.00 | 800.00 | 8,757,800 | 0 |
| 16-Oct-2023 | 830.00 | 840.00 | 820.00 | 825.00 | 7,521,000 | 0 |
| 13-Oct-2023 | 835.00 | 840.00 | 820.00 | 830.00 | 4,838,400 | 0 |
| 12-Oct-2023 | 840.00 | 845.00 | 825.00 | 835.00 | 5,904,100 | 0 |
| 11-Oct-2023 | 835.00 | 850.00 | 830.00 | 840.00 | 10,088,900 | 0 |
| 10-Oct-2023 | 825.00 | 845.00 | 815.00 | 840.00 | 7,703,700 | 0 |
| 09-Oct-2023 | 835.00 | 845.00 | 825.00 | 825.00 | 7,369,200 | 0 |
| 06-Oct-2023 | 840.00 | 845.00 | 815.00 | 840.00 | 23,077,100 | 0 |
| 05-Oct-2023 | 845.00 | 890.00 | 820.00 | 840.00 | 30,637,000 | 0 |
| 04-Oct-2023 | 835.00 | 850.00 | 810.00 | 845.00 | 42,783,400 | 0 |
| 03-Oct-2023 | 820.00 | 850.00 | 815.00 | 835.00 | 25,674,900 | 0 |
| 02-Oct-2023 | 800.00 | 830.00 | 800.00 | 820.00 | 22,408,800 | 0 |
| 29-Sep-2023 | 810.00 | 815.00 | 800.00 | 800.00 | 15,260,400 | 0 |
| 27-Sep-2023 | 765.00 | 810.00 | 760.00 | 805.00 | 42,693,100 | 0 |
| 26-Sep-2023 | 740.00 | 780.00 | 735.00 | 765.00 | 40,948,300 | 0 |
| 25-Sep-2023 | 770.00 | 780.00 | 735.00 | 740.00 | 21,524,800 | 0 |
| 22-Sep-2023 | 770.00 | 795.00 | 765.00 | 770.00 | 21,902,300 | 0 |
| 21-Sep-2023 | 780.00 | 790.00 | 740.00 | 770.00 | 79,399,400 | 0 |
| 20-Sep-2023 | 785.00 | 795.00 | 755.00 | 780.00 | 40,501,300 | 0 |
| 19-Sep-2023 | 810.00 | 815.00 | 785.00 | 785.00 | 12,737,000 | 0 |
| 18-Sep-2023 | 820.00 | 820.00 | 790.00 | 800.00 | 26,973,800 | 0 |
| 15-Sep-2023 | 805.00 | 820.00 | 785.00 | 820.00 | 270,461,800 | 0 |
| 14-Sep-2023 | 810.00 | 825.00 | 795.00 | 800.00 | 35,887,400 | 0 |
| 13-Sep-2023 | 820.00 | 825.00 | 805.00 | 810.00 | 20,830,400 | 0 |
| 12-Sep-2023 | 815.00 | 830.00 | 780.00 | 815.00 | 30,509,300 | 0 |
| 11-Sep-2023 | 815.00 | 845.00 | 810.00 | 830.00 | 43,822,800 | 0 |
| 08-Sep-2023 | 830.00 | 840.00 | 810.00 | 815.00 | 22,252,500 | 0 |
| 07-Sep-2023 | 835.00 | 845.00 | 815.00 | 830.00 | 18,197,700 | 0 |
| 06-Sep-2023 | 815.00 | 850.00 | 815.00 | 835.00 | 31,578,900 | 0 |
| 05-Sep-2023 | 815.00 | 820.00 | 805.00 | 815.00 | 19,348,900 | 0 |
| 04-Sep-2023 | 810.00 | 820.00 | 805.00 | 815.00 | 17,475,500 | 0 |
| 01-Sep-2023 | 830.00 | 830.00 | 800.00 | 805.00 | 16,922,000 | 0 |
| 31-Aug-2023 | 815.00 | 845.00 | 805.00 | 810.00 | 69,283,300 | 0 |
| 30-Aug-2023 | 820.00 | 825.00 | 800.00 | 810.00 | 18,247,400 | 0 |
| 29-Aug-2023 | 815.00 | 830.00 | 810.00 | 820.00 | 11,122,900 | 0 |
| 28-Aug-2023 | 810.00 | 830.00 | 800.00 | 810.00 | 21,260,500 | 0 |
| 25-Aug-2023 | 835.00 | 840.00 | 795.00 | 810.00 | 31,538,500 | 0 |
| 24-Aug-2023 | 840.00 | 840.00 | 815.00 | 830.00 | 37,282,100 | 0 |
| 23-Aug-2023 | 845.00 | 850.00 | 820.00 | 835.00 | 32,615,200 | 0 |
| 22-Aug-2023 | 860.00 | 860.00 | 825.00 | 845.00 | 35,736,500 | 0 |
| 21-Aug-2023 | 800.00 | 860.00 | 800.00 | 845.00 | 86,457,400 | 0 |
| 18-Aug-2023 | 820.00 | 830.00 | 785.00 | 800.00 | 38,238,400 | 0 |
| 16-Aug-2023 | 820.00 | 845.00 | 795.00 | 820.00 | 56,205,100 | 0 |
| 15-Aug-2023 | 810.00 | 850.00 | 800.00 | 820.00 | 43,903,900 | 0 |
| 14-Aug-2023 | 810.00 | 815.00 | 780.00 | 810.00 | 28,450,600 | 0 |
| 11-Aug-2023 | 755.00 | 810.00 | 755.00 | 805.00 | 28,977,000 | 0 |
| 10-Aug-2023 | 785.00 | 790.00 | 760.00 | 770.00 | 18,013,000 | 0 |
| 09-Aug-2023 | 770.00 | 790.00 | 755.00 | 785.00 | 29,460,900 | 0 |
| 08-Aug-2023 | 770.00 | 775.00 | 745.00 | 770.00 | 23,248,700 | 0 |
| 07-Aug-2023 | 770.00 | 775.00 | 755.00 | 765.00 | 20,088,000 | 0 |
| 04-Aug-2023 | 785.00 | 790.00 | 760.00 | 775.00 | 13,512,100 | 0 |
| 03-Aug-2023 | 765.00 | 795.00 | 740.00 | 780.00 | 42,672,300 | 0 |
| 02-Aug-2023 | 805.00 | 810.00 | 765.00 | 765.00 | 19,737,600 | 0 |
| 01-Aug-2023 | 815.00 | 815.00 | 785.00 | 805.00 | 24,485,300 | 0 |
| 31-Jul-2023 | 780.00 | 810.00 | 780.00 | 810.00 | 67,068,500 | 0 |
| 28-Jul-2023 | 815.00 | 815.00 | 780.00 | 780.00 | 27,916,400 | 0 |
| 27-Jul-2023 | 785.00 | 815.00 | 780.00 | 810.00 | 78,396,700 | 0 |
| 26-Jul-2023 | 770.00 | 785.00 | 735.00 | 780.00 | 68,512,200 | 0 |
| 25-Jul-2023 | 790.00 | 795.00 | 755.00 | 765.00 | 45,468,100 | 0 |
| 24-Jul-2023 | 760.00 | 805.00 | 760.00 | 790.00 | 109,188,500 | 0 |
| 21-Jul-2023 | 725.00 | 780.00 | 715.00 | 760.00 | 85,477,100 | 0 |
| 20-Jul-2023 | 710.00 | 725.00 | 690.00 | 715.00 | 117,437,500 | 0 |
| 18-Jul-2023 | 690.00 | 725.00 | 680.00 | 705.00 | 39,387,000 | 0 |
| 17-Jul-2023 | 695.00 | 705.00 | 650.00 | 680.00 | 11,805,000 | 0 |
| 14-Jul-2023 | 695.00 | 717.50 | 692.50 | 695.00 | 32,834,000 | 0 |
| 13-Jul-2023 | 717.50 | 717.50 | 680.00 | 692.50 | 26,636,000 | 0 |
| 12-Jul-2023 | 710.00 | 752.50 | 707.50 | 717.50 | 36,797,000 | 0 |
| 11-Jul-2023 | 685.00 | 730.00 | 685.00 | 710.00 | 39,912,000 | 0 |
| 10-Jul-2023 | 705.00 | 705.00 | 685.00 | 685.00 | 8,628,000 | 0 |
| 07-Jul-2023 | 685.00 | 705.00 | 682.50 | 705.00 | 12,820,000 | 0 |
| 06-Jul-2023 | 687.50 | 700.00 | 680.00 | 700.00 | 27,105,000 | 0 |
| 05-Jul-2023 | 687.50 | 700.00 | 680.00 | 687.50 | 11,286,000 | 0 |
| 04-Jul-2023 | 670.00 | 710.00 | 657.50 | 680.00 | 61,050,000 | 0 |
| 03-Jul-2023 | 667.50 | 670.00 | 635.00 | 670.00 | 19,637,000 | 0 |
| 27-Jun-2023 | 672.50 | 680.00 | 645.00 | 680.00 | 18,062,000 | 0 |
| 26-Jun-2023 | 662.50 | 680.00 | 657.50 | 672.50 | 9,567,000 | 0 |
| 23-Jun-2023 | 575.00 | 667.50 | 575.00 | 662.50 | 11,250,000 | 0 |
| 22-Jun-2023 | 662.50 | 680.00 | 660.00 | 675.00 | 8,540,000 | 0 |
| 21-Jun-2023 | 650.00 | 667.50 | 650.00 | 660.00 | 22,587,000 | 0 |
| 20-Jun-2023 | 685.00 | 685.00 | 640.00 | 650.00 | 34,653,000 | 0 |
| 19-Jun-2023 | 670.00 | 690.00 | 655.00 | 685.00 | 37,620,000 | 0 |
| 16-Jun-2023 | 650.00 | 677.50 | 640.00 | 675.00 | 39,928,000 | 0 |
| 15-Jun-2023 | 642.50 | 652.50 | 632.50 | 650.00 | 13,352,000 | 0 |
| 14-Jun-2023 | 665.00 | 675.00 | 630.00 | 642.50 | 11,807,000 | 0 |
| 13-Jun-2023 | 655.00 | 685.00 | 650.00 | 665.00 | 14,968,000 | 0 |
| 12-Jun-2023 | 675.00 | 675.00 | 650.00 | 655.00 | 12,145,000 | 0 |
| 09-Jun-2023 | 670.00 | 685.00 | 665.00 | 675.00 | 40,442,000 | 0 |
| 08-Jun-2023 | 680.00 | 687.50 | 650.00 | 675.00 | 18,035,000 | 0 |
| 07-Jun-2023 | 637.50 | 685.00 | 637.50 | 680.00 | 57,014,000 | 0 |