| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 585.00 | 590.00 | 560.00 | 570.00 | 4,651,500 | 0 |
| 25-Aug-2023 | 580.00 | 595.00 | 575.00 | 585.00 | 4,016,900 | 0 |
| 24-Aug-2023 | 590.00 | 605.00 | 570.00 | 580.00 | 4,260,800 | 0 |
| 23-Aug-2023 | 580.00 | 615.00 | 580.00 | 590.00 | 9,779,800 | 0 |
| 22-Aug-2023 | 595.00 | 605.00 | 580.00 | 580.00 | 6,743,900 | 0 |
| 21-Aug-2023 | 560.00 | 600.00 | 555.00 | 595.00 | 10,152,200 | 0 |
| 18-Aug-2023 | 575.00 | 595.00 | 550.00 | 560.00 | 5,889,800 | 0 |
| 16-Aug-2023 | 620.00 | 625.00 | 575.00 | 575.00 | 5,349,200 | 0 |
| 15-Aug-2023 | 650.00 | 660.00 | 620.00 | 620.00 | 4,262,100 | 0 |
| 14-Aug-2023 | 575.00 | 655.00 | 555.00 | 650.00 | 22,636,300 | 0 |
| 11-Aug-2023 | 590.00 | 595.00 | 575.00 | 575.00 | 4,513,800 | 0 |
| 10-Aug-2023 | 605.00 | 610.00 | 575.00 | 590.00 | 3,418,500 | 0 |
| 09-Aug-2023 | 610.00 | 625.00 | 600.00 | 605.00 | 5,336,100 | 0 |
| 08-Aug-2023 | 630.00 | 630.00 | 605.00 | 610.00 | 4,462,800 | 0 |
| 07-Aug-2023 | 660.00 | 670.00 | 620.00 | 630.00 | 5,959,100 | 0 |
| 04-Aug-2023 | 670.00 | 680.00 | 655.00 | 660.00 | 15,431,000 | 0 |
| 03-Aug-2023 | 665.00 | 690.00 | 660.00 | 670.00 | 23,574,300 | 0 |
| 02-Aug-2023 | 690.00 | 695.00 | 650.00 | 665.00 | 19,657,100 | 0 |
| 01-Aug-2023 | 630.00 | 685.00 | 630.00 | 685.00 | 12,067,700 | 0 |
| 31-Jul-2023 | 640.00 | 655.00 | 615.00 | 630.00 | 7,298,800 | 0 |
| 28-Jul-2023 | 615.00 | 655.00 | 600.00 | 640.00 | 14,613,800 | 0 |
| 27-Jul-2023 | 645.00 | 665.00 | 615.00 | 615.00 | 7,515,500 | 0 |
| 26-Jul-2023 | 635.00 | 650.00 | 615.00 | 645.00 | 6,549,900 | 0 |
| 25-Jul-2023 | 655.00 | 690.00 | 620.00 | 635.00 | 10,397,700 | 0 |
| 24-Jul-2023 | 675.00 | 690.00 | 635.00 | 655.00 | 9,981,400 | 0 |
| 21-Jul-2023 | 670.00 | 700.00 | 630.00 | 675.00 | 24,084,100 | 0 |
| 20-Jul-2023 | 715.00 | 720.00 | 665.00 | 670.00 | 4,480,500 | 0 |
| 18-Jul-2023 | 785.00 | 790.00 | 690.00 | 715.00 | 12,815,500 | 0 |
| 17-Jul-2023 | 755.00 | 805.00 | 725.00 | 785.00 | 15,184,600 | 0 |
| 14-Jul-2023 | 775.00 | 835.00 | 755.00 | 755.00 | 35,398,500 | 0 |
| 13-Jul-2023 | 630.00 | 785.00 | 630.00 | 775.00 | 21,159,000 | 0 |
| 12-Jul-2023 | 585.00 | 630.00 | 565.00 | 630.00 | 5,995,200 | 0 |
| 11-Jul-2023 | 645.00 | 660.00 | 570.00 | 580.00 | 4,866,800 | 0 |
| 10-Jul-2023 | 755.00 | 760.00 | 645.00 | 645.00 | 10,998,200 | 0 |
| 07-Jul-2023 | 675.00 | 765.00 | 650.00 | 755.00 | 14,720,200 | 0 |
| 06-Jul-2023 | 715.00 | 750.00 | 675.00 | 675.00 | 8,513,800 | 0 |
| 05-Jul-2023 | 680.00 | 735.00 | 630.00 | 715.00 | 8,769,100 | 0 |
| 04-Jul-2023 | 605.00 | 710.00 | 535.00 | 680.00 | 18,844,300 | 0 |
| 03-Jul-2023 | 462.00 | 575.00 | 462.00 | 575.00 | 20,606,200 | 0 |
| 27-Jun-2023 | 458.00 | 470.00 | 458.00 | 462.00 | 3,940,600 | 0 |
| 26-Jun-2023 | 460.00 | 468.00 | 456.00 | 458.00 | 5,369,600 | 0 |
| 23-Jun-2023 | 462.00 | 472.00 | 458.00 | 460.00 | 5,849,600 | 0 |
| 22-Jun-2023 | 462.00 | 480.00 | 460.00 | 460.00 | 8,985,300 | 0 |
| 21-Jun-2023 | 464.00 | 466.00 | 462.00 | 462.00 | 715,600 | 0 |
| 20-Jun-2023 | 470.00 | 476.00 | 458.00 | 464.00 | 7,737,200 | 0 |
| 19-Jun-2023 | 470.00 | 492.00 | 470.00 | 470.00 | 18,176,400 | 0 |
| 16-Jun-2023 | 476.00 | 480.00 | 470.00 | 470.00 | 2,918,200 | 0 |
| 15-Jun-2023 | 480.00 | 488.00 | 474.00 | 476.00 | 5,015,000 | 0 |
| 14-Jun-2023 | 478.00 | 488.00 | 478.00 | 480.00 | 3,560,700 | 0 |
| 13-Jun-2023 | 476.00 | 494.00 | 472.00 | 478.00 | 9,623,600 | 0 |
| 12-Jun-2023 | 474.00 | 490.00 | 468.00 | 476.00 | 7,026,200 | 0 |
| 09-Jun-2023 | 476.00 | 490.00 | 472.00 | 474.00 | 6,195,900 | 0 |
| 08-Jun-2023 | 482.00 | 488.00 | 476.00 | 476.00 | 6,574,400 | 0 |
| 07-Jun-2023 | 480.00 | 490.00 | 476.00 | 480.00 | 6,785,100 | 0 |