| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 805.00 | 890.00 | 790.00 | 880.00 | 51,685,700 | 0 |
| 25-Aug-2023 | 770.00 | 810.00 | 765.00 | 790.00 | 28,238,300 | 0 |
| 24-Aug-2023 | 760.00 | 770.00 | 755.00 | 770.00 | 5,307,400 | 0 |
| 23-Aug-2023 | 770.00 | 780.00 | 745.00 | 760.00 | 11,539,200 | 0 |
| 22-Aug-2023 | 750.00 | 770.00 | 735.00 | 755.00 | 20,129,200 | 0 |
| 21-Aug-2023 | 740.00 | 765.00 | 735.00 | 745.00 | 10,763,900 | 0 |
| 18-Aug-2023 | 765.00 | 770.00 | 720.00 | 740.00 | 18,915,500 | 0 |
| 16-Aug-2023 | 770.00 | 780.00 | 750.00 | 765.00 | 11,136,800 | 0 |
| 15-Aug-2023 | 730.00 | 785.00 | 730.00 | 770.00 | 20,873,900 | 0 |
| 14-Aug-2023 | 730.00 | 740.00 | 710.00 | 730.00 | 15,473,500 | 0 |
| 11-Aug-2023 | 710.00 | 740.00 | 705.00 | 730.00 | 12,203,800 | 0 |
| 10-Aug-2023 | 720.00 | 735.00 | 705.00 | 710.00 | 10,200,500 | 0 |
| 09-Aug-2023 | 720.00 | 740.00 | 710.00 | 720.00 | 9,970,400 | 0 |
| 08-Aug-2023 | 715.00 | 745.00 | 715.00 | 720.00 | 8,312,100 | 0 |
| 07-Aug-2023 | 745.00 | 745.00 | 720.00 | 720.00 | 9,382,300 | 0 |
| 04-Aug-2023 | 755.00 | 770.00 | 735.00 | 745.00 | 19,134,000 | 0 |
| 03-Aug-2023 | 760.00 | 775.00 | 750.00 | 755.00 | 13,346,800 | 0 |
| 02-Aug-2023 | 810.00 | 815.00 | 700.00 | 760.00 | 51,723,400 | 0 |
| 01-Aug-2023 | 815.00 | 825.00 | 800.00 | 810.00 | 11,955,300 | 0 |
| 31-Jul-2023 | 790.00 | 825.00 | 785.00 | 815.00 | 15,098,800 | 0 |
| 28-Jul-2023 | 805.00 | 810.00 | 780.00 | 790.00 | 11,635,400 | 0 |
| 27-Jul-2023 | 830.00 | 840.00 | 805.00 | 805.00 | 24,336,500 | 0 |
| 26-Jul-2023 | 775.00 | 835.00 | 770.00 | 830.00 | 23,333,200 | 0 |
| 25-Jul-2023 | 785.00 | 795.00 | 770.00 | 775.00 | 11,261,100 | 0 |
| 24-Jul-2023 | 795.00 | 800.00 | 775.00 | 785.00 | 8,429,700 | 0 |
| 21-Jul-2023 | 785.00 | 800.00 | 755.00 | 795.00 | 25,446,000 | 0 |
| 20-Jul-2023 | 785.00 | 805.00 | 760.00 | 785.00 | 22,579,200 | 0 |
| 18-Jul-2023 | 780.00 | 790.00 | 755.00 | 780.00 | 17,698,100 | 0 |
| 17-Jul-2023 | 765.00 | 785.00 | 745.00 | 775.00 | 8,456,500 | 0 |
| 14-Jul-2023 | 750.00 | 790.00 | 745.00 | 760.00 | 14,088,000 | 0 |
| 13-Jul-2023 | 770.00 | 775.00 | 730.00 | 750.00 | 14,693,300 | 0 |
| 12-Jul-2023 | 780.00 | 785.00 | 765.00 | 770.00 | 5,933,000 | 0 |
| 11-Jul-2023 | 775.00 | 790.00 | 760.00 | 775.00 | 9,562,300 | 0 |
| 10-Jul-2023 | 795.00 | 795.00 | 755.00 | 765.00 | 10,086,100 | 0 |
| 07-Jul-2023 | 780.00 | 795.00 | 765.00 | 785.00 | 8,298,700 | 0 |
| 06-Jul-2023 | 800.00 | 805.00 | 770.00 | 780.00 | 19,360,200 | 0 |
| 05-Jul-2023 | 750.00 | 805.00 | 745.00 | 795.00 | 38,039,100 | 0 |
| 04-Jul-2023 | 720.00 | 765.00 | 715.00 | 745.00 | 16,157,900 | 0 |
| 03-Jul-2023 | 745.00 | 760.00 | 715.00 | 720.00 | 12,401,100 | 0 |
| 27-Jun-2023 | 745.00 | 750.00 | 725.00 | 745.00 | 8,087,500 | 0 |
| 26-Jun-2023 | 720.00 | 750.00 | 705.00 | 745.00 | 18,312,900 | 0 |
| 23-Jun-2023 | 735.00 | 745.00 | 715.00 | 715.00 | 8,891,100 | 0 |
| 22-Jun-2023 | 760.00 | 770.00 | 730.00 | 735.00 | 15,464,800 | 0 |
| 21-Jun-2023 | 695.00 | 760.00 | 695.00 | 760.00 | 31,934,700 | 0 |
| 20-Jun-2023 | 705.00 | 705.00 | 680.00 | 695.00 | 5,526,500 | 0 |
| 19-Jun-2023 | 700.00 | 710.00 | 690.00 | 700.00 | 8,135,900 | 0 |
| 16-Jun-2023 | 690.00 | 700.00 | 685.00 | 695.00 | 5,111,300 | 0 |
| 15-Jun-2023 | 690.00 | 705.00 | 685.00 | 690.00 | 3,942,800 | 0 |
| 14-Jun-2023 | 705.00 | 705.00 | 680.00 | 690.00 | 6,647,300 | 0 |
| 13-Jun-2023 | 700.00 | 710.00 | 680.00 | 700.00 | 10,461,600 | 0 |
| 12-Jun-2023 | 700.00 | 710.00 | 695.00 | 700.00 | 7,813,500 | 0 |
| 09-Jun-2023 | 705.00 | 710.00 | 690.00 | 700.00 | 5,965,900 | 0 |
| 08-Jun-2023 | 705.00 | 725.00 | 685.00 | 705.00 | 11,025,800 | 0 |
| 07-Jun-2023 | 685.00 | 720.00 | 680.00 | 705.00 | 16,144,200 | 0 |