| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 765.00 | 770.00 | 755.00 | 770.00 | 2,613,600 | 0 |
| 18-Jan-2024 | 760.00 | 770.00 | 755.00 | 765.00 | 1,455,000 | 0 |
| 17-Jan-2024 | 775.00 | 775.00 | 755.00 | 760.00 | 3,492,200 | 0 |
| 16-Jan-2024 | 775.00 | 785.00 | 770.00 | 775.00 | 2,908,500 | 0 |
| 15-Jan-2024 | 770.00 | 775.00 | 765.00 | 775.00 | 1,214,200 | 0 |
| 12-Jan-2024 | 765.00 | 785.00 | 755.00 | 770.00 | 2,769,000 | 0 |
| 11-Jan-2024 | 775.00 | 780.00 | 745.00 | 765.00 | 7,886,800 | 0 |
| 10-Jan-2024 | 790.00 | 795.00 | 775.00 | 775.00 | 5,393,500 | 0 |
| 09-Jan-2024 | 770.00 | 795.00 | 770.00 | 790.00 | 4,482,800 | 0 |
| 08-Jan-2024 | 790.00 | 790.00 | 770.00 | 770.00 | 3,303,500 | 0 |
| 05-Jan-2024 | 780.00 | 790.00 | 775.00 | 790.00 | 1,211,200 | 0 |
| 04-Jan-2024 | 790.00 | 790.00 | 775.00 | 780.00 | 1,847,700 | 0 |
| 03-Jan-2024 | 780.00 | 810.00 | 770.00 | 785.00 | 7,796,000 | 0 |
| 02-Jan-2024 | 775.00 | 795.00 | 760.00 | 780.00 | 4,254,600 | 0 |
| 29-Dec-2023 | 760.00 | 780.00 | 755.00 | 775.00 | 3,359,000 | 0 |
| 28-Dec-2023 | 775.00 | 780.00 | 760.00 | 760.00 | 2,415,200 | 0 |
| 27-Dec-2023 | 760.00 | 775.00 | 755.00 | 770.00 | 3,190,400 | 0 |
| 22-Dec-2023 | 755.00 | 755.00 | 735.00 | 755.00 | 2,491,700 | 0 |
| 21-Dec-2023 | 770.00 | 780.00 | 730.00 | 740.00 | 8,469,300 | 0 |
| 20-Dec-2023 | 770.00 | 805.00 | 765.00 | 775.00 | 9,420,600 | 0 |
| 19-Dec-2023 | 770.00 | 785.00 | 760.00 | 770.00 | 4,799,700 | 0 |
| 18-Dec-2023 | 750.00 | 770.00 | 745.00 | 765.00 | 4,246,800 | 0 |
| 15-Dec-2023 | 750.00 | 760.00 | 740.00 | 750.00 | 3,260,700 | 0 |
| 14-Dec-2023 | 715.00 | 775.00 | 710.00 | 750.00 | 12,714,000 | 0 |
| 13-Dec-2023 | 705.00 | 730.00 | 695.00 | 715.00 | 3,809,800 | 0 |
| 12-Dec-2023 | 705.00 | 710.00 | 700.00 | 705.00 | 2,731,500 | 0 |
| 11-Dec-2023 | 725.00 | 730.00 | 690.00 | 705.00 | 7,857,800 | 0 |
| 08-Dec-2023 | 725.00 | 735.00 | 720.00 | 725.00 | 4,164,000 | 0 |
| 07-Dec-2023 | 760.00 | 760.00 | 725.00 | 725.00 | 6,876,300 | 0 |
| 06-Dec-2023 | 735.00 | 770.00 | 735.00 | 760.00 | 4,623,600 | 0 |
| 05-Dec-2023 | 755.00 | 765.00 | 735.00 | 735.00 | 5,778,200 | 0 |
| 04-Dec-2023 | 765.00 | 765.00 | 745.00 | 755.00 | 2,168,200 | 0 |
| 01-Dec-2023 | 755.00 | 770.00 | 750.00 | 765.00 | 2,297,400 | 0 |
| 30-Nov-2023 | 760.00 | 765.00 | 755.00 | 755.00 | 1,271,300 | 0 |
| 29-Nov-2023 | 770.00 | 790.00 | 760.00 | 765.00 | 4,514,900 | 0 |
| 28-Nov-2023 | 780.00 | 780.00 | 765.00 | 770.00 | 899,500 | 0 |
| 27-Nov-2023 | 760.00 | 785.00 | 755.00 | 780.00 | 3,666,100 | 0 |
| 24-Nov-2023 | 770.00 | 770.00 | 750.00 | 765.00 | 2,036,300 | 0 |
| 23-Nov-2023 | 765.00 | 790.00 | 765.00 | 770.00 | 5,433,700 | 0 |
| 22-Nov-2023 | 790.00 | 795.00 | 760.00 | 765.00 | 4,906,800 | 0 |
| 21-Nov-2023 | 785.00 | 805.00 | 780.00 | 790.00 | 4,868,500 | 0 |
| 20-Nov-2023 | 785.00 | 805.00 | 780.00 | 785.00 | 4,516,200 | 0 |
| 17-Nov-2023 | 810.00 | 810.00 | 780.00 | 785.00 | 4,176,700 | 0 |
| 16-Nov-2023 | 810.00 | 825.00 | 805.00 | 810.00 | 3,789,700 | 0 |
| 15-Nov-2023 | 780.00 | 835.00 | 775.00 | 810.00 | 12,593,800 | 0 |
| 14-Nov-2023 | 750.00 | 785.00 | 745.00 | 780.00 | 8,004,000 | 0 |
| 13-Nov-2023 | 750.00 | 755.00 | 735.00 | 750.00 | 2,204,500 | 0 |
| 10-Nov-2023 | 780.00 | 795.00 | 750.00 | 750.00 | 10,732,500 | 0 |
| 09-Nov-2023 | 850.00 | 850.00 | 790.00 | 790.00 | 13,856,100 | 0 |
| 08-Nov-2023 | 840.00 | 845.00 | 830.00 | 840.00 | 2,458,100 | 0 |
| 07-Nov-2023 | 850.00 | 855.00 | 840.00 | 840.00 | 3,091,400 | 0 |
| 06-Nov-2023 | 840.00 | 870.00 | 830.00 | 845.00 | 8,419,300 | 0 |
| 03-Nov-2023 | 820.00 | 850.00 | 815.00 | 840.00 | 5,241,600 | 0 |
| 02-Nov-2023 | 815.00 | 825.00 | 810.00 | 815.00 | 2,711,200 | 0 |
| 01-Nov-2023 | 850.00 | 850.00 | 820.00 | 820.00 | 5,066,300 | 0 |
| 31-Oct-2023 | 845.00 | 850.00 | 820.00 | 850.00 | 10,451,500 | 0 |
| 30-Oct-2023 | 810.00 | 840.00 | 810.00 | 835.00 | 3,241,900 | 0 |
| 27-Oct-2023 | 805.00 | 825.00 | 805.00 | 810.00 | 1,765,000 | 0 |
| 26-Oct-2023 | 835.00 | 835.00 | 795.00 | 805.00 | 4,092,800 | 0 |
| 25-Oct-2023 | 830.00 | 845.00 | 820.00 | 825.00 | 2,628,300 | 0 |
| 24-Oct-2023 | 800.00 | 835.00 | 800.00 | 825.00 | 3,825,300 | 0 |
| 23-Oct-2023 | 840.00 | 845.00 | 780.00 | 800.00 | 8,165,600 | 0 |
| 20-Oct-2023 | 830.00 | 840.00 | 820.00 | 835.00 | 1,920,200 | 0 |
| 19-Oct-2023 | 840.00 | 845.00 | 825.00 | 830.00 | 3,220,300 | 0 |
| 18-Oct-2023 | 875.00 | 880.00 | 835.00 | 835.00 | 9,595,500 | 0 |
| 17-Oct-2023 | 835.00 | 870.00 | 820.00 | 870.00 | 7,930,000 | 0 |
| 16-Oct-2023 | 840.00 | 860.00 | 805.00 | 820.00 | 11,322,200 | 0 |
| 13-Oct-2023 | 850.00 | 875.00 | 840.00 | 845.00 | 5,598,600 | 0 |
| 12-Oct-2023 | 865.00 | 880.00 | 845.00 | 850.00 | 6,966,100 | 0 |
| 11-Oct-2023 | 885.00 | 885.00 | 860.00 | 870.00 | 2,941,100 | 0 |
| 10-Oct-2023 | 850.00 | 900.00 | 845.00 | 865.00 | 8,136,900 | 0 |
| 09-Oct-2023 | 880.00 | 885.00 | 840.00 | 845.00 | 7,404,500 | 0 |
| 06-Oct-2023 | 870.00 | 900.00 | 865.00 | 880.00 | 4,308,700 | 0 |
| 05-Oct-2023 | 885.00 | 895.00 | 860.00 | 870.00 | 6,957,100 | 0 |
| 04-Oct-2023 | 900.00 | 910.00 | 865.00 | 885.00 | 11,592,300 | 0 |
| 03-Oct-2023 | 910.00 | 920.00 | 895.00 | 900.00 | 8,007,600 | 0 |
| 02-Oct-2023 | 855.00 | 910.00 | 850.00 | 905.00 | 13,651,600 | 0 |
| 29-Sep-2023 | 915.00 | 925.00 | 855.00 | 855.00 | 25,117,900 | 0 |
| 27-Sep-2023 | 920.00 | 950.00 | 915.00 | 915.00 | 16,579,300 | 0 |
| 26-Sep-2023 | 1,065.00 | 1,070.00 | 905.00 | 925.00 | 48,782,200 | 0 |
| 25-Sep-2023 | 1,055.00 | 1,095.00 | 1,045.00 | 1,060.00 | 18,497,800 | 0 |
| 22-Sep-2023 | 1,035.00 | 1,060.00 | 1,020.00 | 1,040.00 | 18,357,200 | 0 |
| 21-Sep-2023 | 935.00 | 1,030.00 | 930.00 | 1,030.00 | 39,299,500 | 0 |
| 20-Sep-2023 | 945.00 | 970.00 | 930.00 | 935.00 | 11,693,800 | 0 |
| 19-Sep-2023 | 975.00 | 975.00 | 930.00 | 945.00 | 22,530,200 | 0 |
| 18-Sep-2023 | 850.00 | 970.00 | 845.00 | 950.00 | 57,221,900 | 0 |
| 15-Sep-2023 | 830.00 | 850.00 | 815.00 | 845.00 | 9,461,200 | 0 |
| 14-Sep-2023 | 850.00 | 855.00 | 815.00 | 825.00 | 14,829,600 | 0 |
| 13-Sep-2023 | 855.00 | 870.00 | 835.00 | 845.00 | 8,921,100 | 0 |
| 12-Sep-2023 | 845.00 | 890.00 | 835.00 | 850.00 | 18,144,400 | 0 |
| 11-Sep-2023 | 860.00 | 865.00 | 830.00 | 840.00 | 8,731,000 | 0 |
| 08-Sep-2023 | 845.00 | 860.00 | 840.00 | 855.00 | 6,778,100 | 0 |
| 07-Sep-2023 | 845.00 | 870.00 | 835.00 | 840.00 | 12,557,200 | 0 |
| 06-Sep-2023 | 825.00 | 850.00 | 825.00 | 840.00 | 8,672,200 | 0 |
| 05-Sep-2023 | 820.00 | 840.00 | 820.00 | 820.00 | 5,252,200 | 0 |
| 04-Sep-2023 | 835.00 | 850.00 | 810.00 | 825.00 | 9,227,900 | 0 |
| 01-Sep-2023 | 830.00 | 860.00 | 820.00 | 830.00 | 10,711,500 | 0 |
| 31-Aug-2023 | 855.00 | 875.00 | 815.00 | 830.00 | 16,143,200 | 0 |
| 30-Aug-2023 | 845.00 | 890.00 | 845.00 | 850.00 | 19,474,200 | 0 |
| 29-Aug-2023 | 900.00 | 905.00 | 840.00 | 845.00 | 32,962,700 | 0 |