| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 500.00 | 505.00 | 500.00 | 500.00 | 292,700 | 0 |
| 18-Jan-2024 | 498.00 | 505.00 | 498.00 | 500.00 | 6,007,700 | 0 |
| 17-Jan-2024 | 498.00 | 505.00 | 498.00 | 498.00 | 6,219,700 | 0 |
| 16-Jan-2024 | 500.00 | 500.00 | 498.00 | 498.00 | 2,041,300 | 0 |
| 15-Jan-2024 | 498.00 | 500.00 | 496.00 | 498.00 | 180,600 | 0 |
| 12-Jan-2024 | 496.00 | 500.00 | 496.00 | 498.00 | 5,165,200 | 0 |
| 11-Jan-2024 | 498.00 | 505.00 | 496.00 | 496.00 | 3,906,600 | 0 |
| 10-Jan-2024 | 505.00 | 510.00 | 496.00 | 498.00 | 6,563,200 | 0 |
| 09-Jan-2024 | 496.00 | 505.00 | 496.00 | 500.00 | 41,825,500 | 0 |
| 08-Jan-2024 | 505.00 | 505.00 | 496.00 | 496.00 | 918,200 | 0 |
| 05-Jan-2024 | 498.00 | 500.00 | 494.00 | 500.00 | 6,040,300 | 0 |
| 04-Jan-2024 | 498.00 | 500.00 | 494.00 | 498.00 | 6,157,800 | 0 |
| 03-Jan-2024 | 500.00 | 505.00 | 496.00 | 498.00 | 879,600 | 0 |
| 02-Jan-2024 | 498.00 | 505.00 | 498.00 | 500.00 | 10,309,800 | 0 |
| 29-Dec-2023 | 496.00 | 500.00 | 494.00 | 498.00 | 627,700 | 0 |
| 28-Dec-2023 | 498.00 | 498.00 | 496.00 | 498.00 | 638,200 | 0 |
| 27-Dec-2023 | 498.00 | 500.00 | 496.00 | 498.00 | 9,254,300 | 0 |
| 22-Dec-2023 | 500.00 | 525.00 | 498.00 | 498.00 | 7,545,800 | 0 |
| 21-Dec-2023 | 498.00 | 515.00 | 498.00 | 500.00 | 4,243,500 | 0 |
| 20-Dec-2023 | 500.00 | 510.00 | 498.00 | 500.00 | 1,032,400 | 0 |
| 19-Dec-2023 | 500.00 | 505.00 | 498.00 | 500.00 | 609,100 | 0 |
| 18-Dec-2023 | 510.00 | 510.00 | 498.00 | 500.00 | 832,400 | 0 |
| 15-Dec-2023 | 530.00 | 530.00 | 505.00 | 510.00 | 1,890,200 | 0 |
| 14-Dec-2023 | 555.00 | 555.00 | 525.00 | 530.00 | 1,392,200 | 0 |
| 13-Dec-2023 | 560.00 | 575.00 | 550.00 | 555.00 | 3,237,400 | 0 |
| 12-Dec-2023 | 575.00 | 575.00 | 555.00 | 560.00 | 1,116,400 | 0 |
| 11-Dec-2023 | 580.00 | 590.00 | 570.00 | 575.00 | 5,632,700 | 0 |
| 08-Dec-2023 | 585.00 | 590.00 | 580.00 | 580.00 | 13,126,200 | 0 |
| 07-Dec-2023 | 590.00 | 600.00 | 580.00 | 585.00 | 6,727,700 | 0 |
| 06-Dec-2023 | 585.00 | 595.00 | 585.00 | 590.00 | 5,291,500 | 0 |
| 05-Dec-2023 | 595.00 | 600.00 | 585.00 | 585.00 | 7,752,100 | 0 |
| 04-Dec-2023 | 590.00 | 610.00 | 590.00 | 595.00 | 11,910,800 | 0 |
| 01-Dec-2023 | 590.00 | 595.00 | 585.00 | 590.00 | 549,800 | 0 |
| 30-Nov-2023 | 590.00 | 600.00 | 585.00 | 590.00 | 4,741,500 | 0 |
| 29-Nov-2023 | 590.00 | 600.00 | 590.00 | 590.00 | 5,326,200 | 0 |
| 28-Nov-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 965,800 | 0 |
| 27-Nov-2023 | 590.00 | 605.00 | 590.00 | 600.00 | 6,796,900 | 0 |
| 24-Nov-2023 | 600.00 | 620.00 | 590.00 | 590.00 | 9,617,500 | 0 |
| 23-Nov-2023 | 615.00 | 620.00 | 595.00 | 600.00 | 5,995,400 | 0 |
| 22-Nov-2023 | 620.00 | 635.00 | 610.00 | 615.00 | 5,060,500 | 0 |
| 21-Nov-2023 | 610.00 | 625.00 | 600.00 | 620.00 | 8,678,500 | 0 |
| 20-Nov-2023 | 620.00 | 635.00 | 605.00 | 610.00 | 5,358,200 | 0 |
| 17-Nov-2023 | 645.00 | 645.00 | 615.00 | 620.00 | 6,672,700 | 0 |
| 16-Nov-2023 | 640.00 | 670.00 | 630.00 | 640.00 | 9,263,400 | 0 |
| 15-Nov-2023 | 680.00 | 680.00 | 635.00 | 640.00 | 2,659,400 | 0 |
| 14-Nov-2023 | 740.00 | 740.00 | 675.00 | 680.00 | 4,601,300 | 0 |
| 13-Nov-2023 | 610.00 | 760.00 | 605.00 | 730.00 | 29,602,800 | 0 |
| 10-Nov-2023 | 620.00 | 625.00 | 610.00 | 610.00 | 939,800 | 0 |
| 09-Nov-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 680,500 | 0 |
| 08-Nov-2023 | 630.00 | 630.00 | 625.00 | 625.00 | 589,500 | 0 |
| 07-Nov-2023 | 655.00 | 675.00 | 625.00 | 630.00 | 3,526,000 | 0 |
| 06-Nov-2023 | 680.00 | 700.00 | 655.00 | 660.00 | 3,256,500 | 0 |
| 03-Nov-2023 | 695.00 | 710.00 | 680.00 | 680.00 | 5,210,100 | 0 |
| 02-Nov-2023 | 650.00 | 705.00 | 645.00 | 695.00 | 13,866,700 | 0 |
| 01-Nov-2023 | 735.00 | 750.00 | 650.00 | 650.00 | 9,254,400 | 0 |
| 31-Oct-2023 | 735.00 | 755.00 | 725.00 | 735.00 | 13,043,000 | 0 |
| 30-Oct-2023 | 710.00 | 755.00 | 685.00 | 735.00 | 9,852,800 | 0 |
| 27-Oct-2023 | 710.00 | 735.00 | 675.00 | 710.00 | 6,795,400 | 0 |
| 26-Oct-2023 | 705.00 | 720.00 | 680.00 | 710.00 | 5,841,900 | 0 |
| 25-Oct-2023 | 670.00 | 705.00 | 635.00 | 705.00 | 10,404,600 | 0 |
| 24-Oct-2023 | 650.00 | 685.00 | 645.00 | 670.00 | 4,498,100 | 0 |
| 23-Oct-2023 | 690.00 | 695.00 | 650.00 | 650.00 | 2,568,600 | 0 |
| 20-Oct-2023 | 610.00 | 700.00 | 605.00 | 690.00 | 21,534,200 | 0 |
| 19-Oct-2023 | 625.00 | 625.00 | 610.00 | 610.00 | 750,400 | 0 |
| 18-Oct-2023 | 630.00 | 640.00 | 625.00 | 625.00 | 2,395,300 | 0 |
| 17-Oct-2023 | 635.00 | 660.00 | 630.00 | 630.00 | 7,352,600 | 0 |
| 16-Oct-2023 | 635.00 | 660.00 | 625.00 | 635.00 | 5,614,200 | 0 |
| 13-Oct-2023 | 620.00 | 655.00 | 610.00 | 635.00 | 11,041,800 | 0 |
| 12-Oct-2023 | 610.00 | 630.00 | 610.00 | 620.00 | 4,208,500 | 0 |
| 11-Oct-2023 | 610.00 | 630.00 | 605.00 | 610.00 | 4,420,500 | 0 |
| 10-Oct-2023 | 590.00 | 615.00 | 590.00 | 610.00 | 10,171,500 | 0 |
| 09-Oct-2023 | 590.00 | 610.00 | 590.00 | 590.00 | 4,954,000 | 0 |
| 06-Oct-2023 | 600.00 | 615.00 | 585.00 | 590.00 | 3,988,700 | 0 |
| 05-Oct-2023 | 570.00 | 625.00 | 565.00 | 600.00 | 10,046,300 | 0 |
| 04-Oct-2023 | 615.00 | 620.00 | 570.00 | 570.00 | 4,548,700 | 0 |
| 03-Oct-2023 | 635.00 | 645.00 | 615.00 | 615.00 | 8,618,400 | 0 |
| 02-Oct-2023 | 615.00 | 640.00 | 610.00 | 635.00 | 10,390,500 | 0 |
| 29-Sep-2023 | 625.00 | 630.00 | 615.00 | 615.00 | 1,221,100 | 0 |
| 27-Sep-2023 | 625.00 | 635.00 | 620.00 | 625.00 | 4,220,400 | 0 |
| 26-Sep-2023 | 605.00 | 635.00 | 600.00 | 625.00 | 15,706,500 | 0 |
| 25-Sep-2023 | 590.00 | 615.00 | 585.00 | 600.00 | 3,613,900 | 0 |
| 22-Sep-2023 | 600.00 | 615.00 | 590.00 | 590.00 | 4,114,700 | 0 |
| 21-Sep-2023 | 605.00 | 610.00 | 600.00 | 600.00 | 1,411,400 | 0 |
| 20-Sep-2023 | 590.00 | 615.00 | 585.00 | 605.00 | 7,258,000 | 0 |
| 19-Sep-2023 | 610.00 | 625.00 | 580.00 | 590.00 | 8,535,600 | 0 |
| 18-Sep-2023 | 610.00 | 620.00 | 580.00 | 610.00 | 4,167,800 | 0 |
| 15-Sep-2023 | 650.00 | 660.00 | 610.00 | 610.00 | 6,495,800 | 0 |
| 14-Sep-2023 | 720.00 | 725.00 | 635.00 | 650.00 | 11,208,000 | 0 |
| 13-Sep-2023 | 650.00 | 740.00 | 635.00 | 720.00 | 27,405,500 | 0 |
| 12-Sep-2023 | 635.00 | 655.00 | 615.00 | 650.00 | 10,770,000 | 0 |
| 11-Sep-2023 | 600.00 | 645.00 | 595.00 | 635.00 | 10,567,300 | 0 |
| 08-Sep-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 1,659,600 | 0 |
| 07-Sep-2023 | 660.00 | 675.00 | 600.00 | 600.00 | 7,291,500 | 0 |
| 06-Sep-2023 | 680.00 | 680.00 | 655.00 | 660.00 | 2,691,800 | 0 |
| 05-Sep-2023 | 645.00 | 675.00 | 640.00 | 675.00 | 7,785,100 | 0 |
| 04-Sep-2023 | 630.00 | 650.00 | 625.00 | 640.00 | 6,242,600 | 0 |
| 01-Sep-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 1,224,400 | 0 |
| 31-Aug-2023 | 635.00 | 660.00 | 620.00 | 630.00 | 10,735,200 | 0 |
| 30-Aug-2023 | 590.00 | 635.00 | 590.00 | 635.00 | 6,450,400 | 0 |
| 29-Aug-2023 | 570.00 | 600.00 | 570.00 | 590.00 | 6,316,600 | 0 |