| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 665.00 | 670.00 | 650.00 | 670.00 | 6,076,200 | 0 |
| 25-Aug-2023 | 645.00 | 665.00 | 635.00 | 665.00 | 5,253,400 | 0 |
| 24-Aug-2023 | 640.00 | 650.00 | 630.00 | 650.00 | 4,431,200 | 0 |
| 23-Aug-2023 | 655.00 | 655.00 | 640.00 | 640.00 | 4,783,900 | 0 |
| 22-Aug-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 4,922,500 | 0 |
| 21-Aug-2023 | 670.00 | 670.00 | 655.00 | 660.00 | 6,483,300 | 0 |
| 18-Aug-2023 | 665.00 | 675.00 | 660.00 | 670.00 | 6,836,500 | 0 |
| 16-Aug-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 5,399,000 | 0 |
| 15-Aug-2023 | 675.00 | 680.00 | 660.00 | 680.00 | 8,269,700 | 0 |
| 14-Aug-2023 | 670.00 | 675.00 | 655.00 | 675.00 | 6,301,400 | 0 |
| 11-Aug-2023 | 655.00 | 670.00 | 650.00 | 670.00 | 5,721,000 | 0 |
| 10-Aug-2023 | 680.00 | 680.00 | 660.00 | 660.00 | 7,543,700 | 0 |
| 09-Aug-2023 | 675.00 | 680.00 | 665.00 | 680.00 | 5,963,000 | 0 |
| 08-Aug-2023 | 680.00 | 680.00 | 655.00 | 675.00 | 4,812,900 | 0 |
| 07-Aug-2023 | 655.00 | 680.00 | 655.00 | 680.00 | 6,105,200 | 0 |
| 04-Aug-2023 | 680.00 | 680.00 | 660.00 | 660.00 | 4,948,200 | 0 |
| 03-Aug-2023 | 685.00 | 685.00 | 665.00 | 680.00 | 5,357,400 | 0 |
| 02-Aug-2023 | 680.00 | 685.00 | 665.00 | 685.00 | 7,930,600 | 0 |
| 01-Aug-2023 | 675.00 | 685.00 | 665.00 | 685.00 | 5,281,500 | 0 |
| 31-Jul-2023 | 655.00 | 690.00 | 650.00 | 680.00 | 7,057,000 | 0 |
| 28-Jul-2023 | 665.00 | 675.00 | 655.00 | 670.00 | 6,973,300 | 0 |
| 27-Jul-2023 | 660.00 | 675.00 | 655.00 | 670.00 | 6,699,200 | 0 |
| 26-Jul-2023 | 665.00 | 670.00 | 660.00 | 665.00 | 4,687,200 | 0 |
| 25-Jul-2023 | 675.00 | 675.00 | 655.00 | 670.00 | 6,449,300 | 0 |
| 24-Jul-2023 | 655.00 | 675.00 | 645.00 | 675.00 | 6,467,200 | 0 |
| 21-Jul-2023 | 645.00 | 660.00 | 640.00 | 660.00 | 6,143,200 | 0 |
| 20-Jul-2023 | 650.00 | 675.00 | 630.00 | 650.00 | 5,694,900 | 0 |
| 18-Jul-2023 | 640.00 | 650.00 | 620.00 | 650.00 | 7,457,900 | 0 |
| 17-Jul-2023 | 670.00 | 670.00 | 645.00 | 645.00 | 6,986,500 | 0 |
| 14-Jul-2023 | 675.00 | 675.00 | 665.00 | 675.00 | 5,902,300 | 0 |
| 13-Jul-2023 | 675.00 | 680.00 | 660.00 | 675.00 | 6,646,600 | 0 |
| 12-Jul-2023 | 675.00 | 680.00 | 660.00 | 675.00 | 11,617,100 | 0 |
| 11-Jul-2023 | 700.00 | 700.00 | 670.00 | 670.00 | 8,040,100 | 0 |
| 10-Jul-2023 | 680.00 | 710.00 | 675.00 | 705.00 | 6,973,700 | 0 |
| 07-Jul-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 5,657,900 | 0 |
| 06-Jul-2023 | 685.00 | 690.00 | 675.00 | 690.00 | 5,702,100 | 0 |
| 05-Jul-2023 | 695.00 | 705.00 | 675.00 | 690.00 | 6,654,600 | 0 |
| 04-Jul-2023 | 700.00 | 700.00 | 685.00 | 695.00 | 4,683,500 | 0 |
| 03-Jul-2023 | 700.00 | 715.00 | 685.00 | 700.00 | 8,376,600 | 0 |
| 27-Jun-2023 | 700.00 | 715.00 | 690.00 | 705.00 | 5,730,000 | 0 |
| 26-Jun-2023 | 690.00 | 705.00 | 680.00 | 705.00 | 5,404,800 | 0 |
| 23-Jun-2023 | 695.00 | 705.00 | 675.00 | 695.00 | 8,754,700 | 0 |
| 22-Jun-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 5,635,400 | 0 |
| 21-Jun-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 4,943,100 | 0 |
| 20-Jun-2023 | 695.00 | 715.00 | 690.00 | 700.00 | 7,584,100 | 0 |
| 19-Jun-2023 | 705.00 | 705.00 | 690.00 | 700.00 | 6,390,200 | 0 |
| 16-Jun-2023 | 720.00 | 720.00 | 700.00 | 705.00 | 6,396,700 | 0 |
| 15-Jun-2023 | 705.00 | 720.00 | 690.00 | 720.00 | 4,984,200 | 0 |
| 14-Jun-2023 | 695.00 | 705.00 | 680.00 | 705.00 | 6,233,700 | 0 |
| 13-Jun-2023 | 700.00 | 700.00 | 685.00 | 700.00 | 6,234,100 | 0 |
| 12-Jun-2023 | 715.00 | 715.00 | 695.00 | 705.00 | 4,973,000 | 0 |
| 09-Jun-2023 | 700.00 | 715.00 | 690.00 | 715.00 | 7,275,800 | 0 |
| 08-Jun-2023 | 710.00 | 710.00 | 690.00 | 700.00 | 5,191,100 | 0 |
| 07-Jun-2023 | 710.00 | 710.00 | 695.00 | 710.00 | 6,011,400 | 0 |