| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 600.00 | 620.00 | 595.00 | 610.00 | 10,004,700 | 0 |
| 18-Jan-2024 | 615.00 | 620.00 | 605.00 | 605.00 | 3,947,400 | 0 |
| 17-Jan-2024 | 625.00 | 635.00 | 615.00 | 620.00 | 4,564,800 | 0 |
| 16-Jan-2024 | 625.00 | 630.00 | 620.00 | 630.00 | 5,038,800 | 0 |
| 15-Jan-2024 | 640.00 | 645.00 | 625.00 | 630.00 | 4,659,300 | 0 |
| 12-Jan-2024 | 655.00 | 655.00 | 635.00 | 645.00 | 4,112,000 | 0 |
| 11-Jan-2024 | 650.00 | 665.00 | 635.00 | 660.00 | 6,076,700 | 0 |
| 10-Jan-2024 | 635.00 | 655.00 | 625.00 | 655.00 | 5,946,100 | 0 |
| 09-Jan-2024 | 645.00 | 660.00 | 615.00 | 640.00 | 6,697,800 | 0 |
| 08-Jan-2024 | 605.00 | 650.00 | 580.00 | 645.00 | 15,813,800 | 0 |
| 05-Jan-2024 | 660.00 | 665.00 | 605.00 | 605.00 | 7,745,900 | 0 |
| 04-Jan-2024 | 675.00 | 680.00 | 660.00 | 665.00 | 5,497,100 | 0 |
| 03-Jan-2024 | 705.00 | 710.00 | 680.00 | 680.00 | 3,394,500 | 0 |
| 02-Jan-2024 | 700.00 | 715.00 | 695.00 | 710.00 | 4,693,700 | 0 |
| 29-Dec-2023 | 685.00 | 710.00 | 650.00 | 705.00 | 9,509,000 | 0 |
| 28-Dec-2023 | 745.00 | 745.00 | 690.00 | 690.00 | 2,969,000 | 0 |
| 27-Dec-2023 | 700.00 | 745.00 | 690.00 | 745.00 | 5,954,900 | 0 |
| 22-Dec-2023 | 675.00 | 700.00 | 665.00 | 700.00 | 5,962,600 | 0 |
| 21-Dec-2023 | 700.00 | 700.00 | 675.00 | 680.00 | 5,536,500 | 0 |
| 20-Dec-2023 | 685.00 | 700.00 | 675.00 | 700.00 | 4,103,800 | 0 |
| 19-Dec-2023 | 670.00 | 685.00 | 660.00 | 685.00 | 4,241,600 | 0 |
| 18-Dec-2023 | 640.00 | 675.00 | 635.00 | 675.00 | 8,472,000 | 0 |
| 15-Dec-2023 | 655.00 | 655.00 | 640.00 | 645.00 | 4,484,400 | 0 |
| 14-Dec-2023 | 650.00 | 655.00 | 635.00 | 655.00 | 4,395,300 | 0 |
| 13-Dec-2023 | 635.00 | 650.00 | 630.00 | 650.00 | 5,490,600 | 0 |
| 12-Dec-2023 | 635.00 | 640.00 | 620.00 | 640.00 | 5,099,300 | 0 |
| 11-Dec-2023 | 635.00 | 640.00 | 615.00 | 640.00 | 4,944,800 | 0 |
| 08-Dec-2023 | 630.00 | 645.00 | 625.00 | 640.00 | 4,151,600 | 0 |
| 07-Dec-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 4,436,500 | 0 |
| 06-Dec-2023 | 620.00 | 635.00 | 615.00 | 635.00 | 5,026,300 | 0 |
| 05-Dec-2023 | 610.00 | 625.00 | 605.00 | 625.00 | 6,430,100 | 0 |
| 04-Dec-2023 | 595.00 | 615.00 | 590.00 | 615.00 | 5,173,300 | 0 |
| 01-Dec-2023 | 610.00 | 615.00 | 595.00 | 600.00 | 5,075,700 | 0 |
| 30-Nov-2023 | 610.00 | 620.00 | 595.00 | 610.00 | 4,389,800 | 0 |
| 29-Nov-2023 | 605.00 | 615.00 | 605.00 | 615.00 | 6,366,400 | 0 |
| 28-Nov-2023 | 610.00 | 610.00 | 600.00 | 610.00 | 15,667,500 | 0 |
| 27-Nov-2023 | 640.00 | 640.00 | 610.00 | 610.00 | 5,951,500 | 0 |
| 24-Nov-2023 | 635.00 | 640.00 | 620.00 | 640.00 | 4,100,900 | 0 |
| 23-Nov-2023 | 615.00 | 635.00 | 605.00 | 635.00 | 2,935,400 | 0 |
| 22-Nov-2023 | 640.00 | 645.00 | 615.00 | 620.00 | 3,337,400 | 0 |
| 21-Nov-2023 | 645.00 | 660.00 | 625.00 | 645.00 | 2,677,400 | 0 |
| 20-Nov-2023 | 645.00 | 660.00 | 630.00 | 650.00 | 4,028,900 | 0 |
| 17-Nov-2023 | 660.00 | 660.00 | 630.00 | 645.00 | 3,861,400 | 0 |
| 16-Nov-2023 | 680.00 | 680.00 | 655.00 | 660.00 | 3,867,200 | 0 |
| 15-Nov-2023 | 675.00 | 685.00 | 660.00 | 680.00 | 5,265,900 | 0 |
| 14-Nov-2023 | 640.00 | 680.00 | 635.00 | 675.00 | 9,693,600 | 0 |
| 13-Nov-2023 | 610.00 | 645.00 | 600.00 | 645.00 | 7,301,200 | 0 |
| 10-Nov-2023 | 600.00 | 615.00 | 595.00 | 615.00 | 4,880,200 | 0 |
| 09-Nov-2023 | 605.00 | 610.00 | 590.00 | 605.00 | 4,756,700 | 0 |
| 08-Nov-2023 | 595.00 | 610.00 | 580.00 | 610.00 | 4,849,700 | 0 |
| 07-Nov-2023 | 590.00 | 600.00 | 565.00 | 595.00 | 4,447,100 | 0 |
| 06-Nov-2023 | 585.00 | 600.00 | 545.00 | 590.00 | 3,743,100 | 0 |
| 03-Nov-2023 | 630.00 | 635.00 | 585.00 | 585.00 | 4,394,300 | 0 |
| 02-Nov-2023 | 675.00 | 675.00 | 635.00 | 635.00 | 4,467,200 | 0 |
| 01-Nov-2023 | 705.00 | 710.00 | 675.00 | 675.00 | 5,231,800 | 0 |
| 31-Oct-2023 | 680.00 | 710.00 | 670.00 | 710.00 | 13,585,600 | 0 |
| 30-Oct-2023 | 665.00 | 680.00 | 660.00 | 680.00 | 4,582,300 | 0 |
| 27-Oct-2023 | 660.00 | 670.00 | 660.00 | 670.00 | 3,685,600 | 0 |
| 26-Oct-2023 | 655.00 | 665.00 | 650.00 | 665.00 | 8,790,400 | 0 |
| 25-Oct-2023 | 650.00 | 655.00 | 640.00 | 655.00 | 4,102,600 | 0 |
| 24-Oct-2023 | 640.00 | 655.00 | 625.00 | 655.00 | 5,965,300 | 0 |
| 23-Oct-2023 | 620.00 | 640.00 | 615.00 | 640.00 | 5,622,700 | 0 |
| 20-Oct-2023 | 615.00 | 620.00 | 605.00 | 620.00 | 6,873,000 | 0 |
| 19-Oct-2023 | 615.00 | 620.00 | 605.00 | 620.00 | 5,092,700 | 0 |
| 18-Oct-2023 | 615.00 | 620.00 | 600.00 | 620.00 | 3,111,400 | 0 |
| 17-Oct-2023 | 615.00 | 615.00 | 600.00 | 615.00 | 3,960,900 | 0 |
| 16-Oct-2023 | 600.00 | 625.00 | 585.00 | 620.00 | 4,700,900 | 0 |
| 13-Oct-2023 | 615.00 | 620.00 | 605.00 | 605.00 | 4,204,800 | 0 |
| 12-Oct-2023 | 610.00 | 620.00 | 600.00 | 620.00 | 3,433,400 | 0 |
| 11-Oct-2023 | 605.00 | 615.00 | 595.00 | 615.00 | 3,796,400 | 0 |
| 10-Oct-2023 | 610.00 | 640.00 | 605.00 | 605.00 | 5,204,300 | 0 |
| 09-Oct-2023 | 630.00 | 630.00 | 610.00 | 615.00 | 4,964,700 | 0 |
| 06-Oct-2023 | 640.00 | 640.00 | 625.00 | 635.00 | 3,768,400 | 0 |
| 05-Oct-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 3,962,300 | 0 |
| 04-Oct-2023 | 615.00 | 640.00 | 605.00 | 640.00 | 5,136,000 | 0 |
| 03-Oct-2023 | 595.00 | 615.00 | 590.00 | 615.00 | 6,683,100 | 0 |
| 02-Oct-2023 | 595.00 | 600.00 | 585.00 | 600.00 | 2,545,600 | 0 |
| 29-Sep-2023 | 600.00 | 600.00 | 585.00 | 600.00 | 4,659,400 | 0 |
| 27-Sep-2023 | 600.00 | 610.00 | 590.00 | 600.00 | 3,756,200 | 0 |
| 26-Sep-2023 | 635.00 | 635.00 | 600.00 | 600.00 | 5,231,300 | 0 |
| 25-Sep-2023 | 640.00 | 645.00 | 625.00 | 625.00 | 3,801,500 | 0 |
| 22-Sep-2023 | 640.00 | 645.00 | 635.00 | 640.00 | 5,325,800 | 0 |
| 21-Sep-2023 | 660.00 | 660.00 | 645.00 | 645.00 | 4,093,000 | 0 |
| 20-Sep-2023 | 660.00 | 665.00 | 650.00 | 660.00 | 4,509,100 | 0 |
| 19-Sep-2023 | 650.00 | 660.00 | 640.00 | 660.00 | 4,781,200 | 0 |
| 18-Sep-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 5,423,200 | 0 |
| 15-Sep-2023 | 660.00 | 665.00 | 650.00 | 660.00 | 3,466,200 | 0 |
| 14-Sep-2023 | 675.00 | 675.00 | 660.00 | 660.00 | 5,797,900 | 0 |
| 13-Sep-2023 | 665.00 | 685.00 | 660.00 | 675.00 | 3,579,800 | 0 |
| 12-Sep-2023 | 675.00 | 680.00 | 665.00 | 670.00 | 5,122,300 | 0 |
| 11-Sep-2023 | 670.00 | 680.00 | 665.00 | 680.00 | 5,460,200 | 0 |
| 08-Sep-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 3,518,600 | 0 |
| 07-Sep-2023 | 680.00 | 685.00 | 665.00 | 685.00 | 6,848,100 | 0 |
| 06-Sep-2023 | 670.00 | 685.00 | 660.00 | 685.00 | 4,871,400 | 0 |
| 05-Sep-2023 | 675.00 | 680.00 | 665.00 | 675.00 | 6,232,000 | 0 |
| 04-Sep-2023 | 675.00 | 685.00 | 665.00 | 675.00 | 5,330,000 | 0 |
| 01-Sep-2023 | 675.00 | 685.00 | 665.00 | 680.00 | 4,701,900 | 0 |
| 31-Aug-2023 | 670.00 | 685.00 | 665.00 | 680.00 | 6,881,000 | 0 |
| 30-Aug-2023 | 670.00 | 675.00 | 655.00 | 675.00 | 6,301,400 | 0 |
| 29-Aug-2023 | 670.00 | 675.00 | 655.00 | 670.00 | 6,783,700 | 0 |