| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 505.00 | 655.00 | 490.00 | 520.00 | 450,800 | 0 |
| 31-Oct-2023 | 525.00 | 560.00 | 500.00 | 550.00 | 27,000 | 0 |
| 30-Oct-2023 | 575.00 | 575.00 | 515.00 | 540.00 | 79,100 | 0 |
| 27-Oct-2023 | 505.00 | 635.00 | 490.00 | 550.00 | 234,100 | 0 |
| 26-Oct-2023 | 490.00 | 510.00 | 480.00 | 510.00 | 141,200 | 0 |
| 25-Oct-2023 | 520.00 | 545.00 | 462.00 | 490.00 | 421,400 | 0 |
| 24-Oct-2023 | 520.00 | 595.00 | 505.00 | 520.00 | 511,400 | 0 |
| 23-Oct-2023 | 492.00 | 610.00 | 456.00 | 520.00 | 987,400 | 0 |
| 20-Oct-2023 | 655.00 | 660.00 | 492.00 | 492.00 | 837,900 | 0 |
| 19-Oct-2023 | 835.00 | 865.00 | 655.00 | 655.00 | 326,100 | 0 |
| 18-Oct-2023 | 945.00 | 980.00 | 820.00 | 870.00 | 191,400 | 0 |
| 17-Oct-2023 | 975.00 | 975.00 | 910.00 | 955.00 | 19,400 | 0 |
| 16-Oct-2023 | 935.00 | 990.00 | 875.00 | 975.00 | 62,100 | 0 |
| 13-Oct-2023 | 850.00 | 990.00 | 750.00 | 900.00 | 8,900 | 0 |
| 12-Oct-2023 | 920.00 | 980.00 | 880.00 | 900.00 | 3,900 | 0 |
| 11-Oct-2023 | 900.00 | 940.00 | 855.00 | 905.00 | 37,200 | 0 |
| 10-Oct-2023 | 900.00 | 920.00 | 875.00 | 900.00 | 1,700 | 0 |
| 09-Oct-2023 | 925.00 | 925.00 | 860.00 | 895.00 | 23,000 | 0 |
| 06-Oct-2023 | 930.00 | 930.00 | 890.00 | 910.00 | 56,300 | 0 |
| 05-Oct-2023 | 940.00 | 945.00 | 885.00 | 915.00 | 27,500 | 0 |
| 04-Oct-2023 | 985.00 | 985.00 | 880.00 | 910.00 | 90,700 | 0 |
| 03-Oct-2023 | 875.00 | 990.00 | 835.00 | 985.00 | 201,500 | 0 |
| 02-Oct-2023 | 900.00 | 900.00 | 820.00 | 895.00 | 24,700 | 0 |
| 29-Sep-2023 | 875.00 | 900.00 | 820.00 | 895.00 | 25,800 | 0 |
| 27-Sep-2023 | 895.00 | 910.00 | 875.00 | 895.00 | 9,800 | 0 |
| 26-Sep-2023 | 875.00 | 900.00 | 875.00 | 895.00 | 3,600 | 0 |
| 25-Sep-2023 | 895.00 | 910.00 | 875.00 | 900.00 | 9,100 | 0 |
| 22-Sep-2023 | 925.00 | 945.00 | 880.00 | 895.00 | 4,600 | 0 |
| 21-Sep-2023 | 920.00 | 950.00 | 785.00 | 900.00 | 185,700 | 0 |
| 20-Sep-2023 | 895.00 | 920.00 | 895.00 | 910.00 | 13,200 | 0 |
| 19-Sep-2023 | 915.00 | 970.00 | 895.00 | 910.00 | 13,200 | 0 |
| 18-Sep-2023 | 900.00 | 975.00 | 820.00 | 915.00 | 46,400 | 0 |
| 15-Sep-2023 | 900.00 | 990.00 | 885.00 | 900.00 | 9,900 | 0 |
| 14-Sep-2023 | 855.00 | 905.00 | 855.00 | 900.00 | 2,900 | 0 |
| 13-Sep-2023 | 890.00 | 900.00 | 890.00 | 890.00 | 3,400 | 0 |
| 12-Sep-2023 | 895.00 | 990.00 | 890.00 | 905.00 | 18,600 | 0 |
| 11-Sep-2023 | 860.00 | 895.00 | 860.00 | 895.00 | 5,800 | 0 |
| 08-Sep-2023 | 900.00 | 910.00 | 825.00 | 900.00 | 25,900 | 0 |
| 07-Sep-2023 | 900.00 | 920.00 | 850.00 | 910.00 | 75,400 | 0 |
| 06-Sep-2023 | 950.00 | 950.00 | 885.00 | 885.00 | 62,900 | 0 |
| 05-Sep-2023 | 850.00 | 995.00 | 735.00 | 965.00 | 349,400 | 0 |
| 04-Sep-2023 | 900.00 | 900.00 | 850.00 | 895.00 | 3,900 | 0 |
| 01-Sep-2023 | 895.00 | 905.00 | 895.00 | 900.00 | 1,300 | 0 |
| 31-Aug-2023 | 885.00 | 985.00 | 875.00 | 890.00 | 23,100 | 0 |
| 30-Aug-2023 | 890.00 | 900.00 | 880.00 | 890.00 | 5,900 | 0 |
| 29-Aug-2023 | 895.00 | 920.00 | 865.00 | 890.00 | 30,000 | 0 |
| 28-Aug-2023 | 895.00 | 950.00 | 830.00 | 895.00 | 124,100 | 0 |
| 25-Aug-2023 | 900.00 | 1,075.00 | 860.00 | 900.00 | 130,400 | 0 |
| 24-Aug-2023 | 875.00 | 890.00 | 870.00 | 885.00 | 24,800 | 0 |
| 23-Aug-2023 | 825.00 | 875.00 | 825.00 | 875.00 | 53,500 | 0 |
| 22-Aug-2023 | 895.00 | 900.00 | 825.00 | 825.00 | 37,000 | 0 |
| 21-Aug-2023 | 825.00 | 1,050.00 | 825.00 | 900.00 | 276,800 | 0 |
| 18-Aug-2023 | 865.00 | 880.00 | 820.00 | 865.00 | 47,800 | 0 |
| 16-Aug-2023 | 880.00 | 880.00 | 840.00 | 865.00 | 22,200 | 0 |
| 15-Aug-2023 | 870.00 | 880.00 | 850.00 | 870.00 | 13,600 | 0 |
| 14-Aug-2023 | 880.00 | 900.00 | 850.00 | 885.00 | 13,200 | 0 |
| 11-Aug-2023 | 880.00 | 895.00 | 825.00 | 880.00 | 68,100 | 0 |
| 10-Aug-2023 | 875.00 | 895.00 | 865.00 | 880.00 | 12,300 | 0 |
| 09-Aug-2023 | 900.00 | 900.00 | 805.00 | 845.00 | 93,900 | 0 |
| 08-Aug-2023 | 855.00 | 900.00 | 820.00 | 870.00 | 51,600 | 0 |
| 07-Aug-2023 | 895.00 | 1,000.00 | 815.00 | 875.00 | 166,100 | 0 |
| 04-Aug-2023 | 895.00 | 1,100.00 | 810.00 | 890.00 | 434,900 | 0 |
| 03-Aug-2023 | 730.00 | 910.00 | 730.00 | 895.00 | 395,400 | 0 |
| 02-Aug-2023 | 735.00 | 735.00 | 735.00 | 735.00 | 0 | 0 |
| 01-Aug-2023 | 690.00 | 735.00 | 690.00 | 735.00 | 20,600 | 0 |
| 31-Jul-2023 | 730.00 | 735.00 | 685.00 | 735.00 | 18,800 | 0 |
| 28-Jul-2023 | 735.00 | 735.00 | 735.00 | 735.00 | 400 | 0 |
| 27-Jul-2023 | 735.00 | 735.00 | 695.00 | 730.00 | 10,200 | 0 |
| 26-Jul-2023 | 725.00 | 735.00 | 705.00 | 725.00 | 7,200 | 0 |
| 25-Jul-2023 | 720.00 | 735.00 | 675.00 | 725.00 | 9,300 | 0 |
| 24-Jul-2023 | 730.00 | 735.00 | 675.00 | 720.00 | 20,700 | 0 |
| 21-Jul-2023 | 725.00 | 725.00 | 650.00 | 720.00 | 1,900 | 0 |
| 20-Jul-2023 | 680.00 | 730.00 | 680.00 | 730.00 | 17,700 | 0 |
| 18-Jul-2023 | 715.00 | 735.00 | 715.00 | 735.00 | 700 | 0 |
| 17-Jul-2023 | 725.00 | 730.00 | 690.00 | 730.00 | 7,400 | 0 |
| 14-Jul-2023 | 730.00 | 730.00 | 710.00 | 730.00 | 2,100 | 0 |
| 13-Jul-2023 | 710.00 | 735.00 | 705.00 | 730.00 | 32,400 | 0 |
| 12-Jul-2023 | 725.00 | 735.00 | 700.00 | 730.00 | 26,900 | 0 |
| 11-Jul-2023 | 670.00 | 735.00 | 655.00 | 725.00 | 151,100 | 0 |
| 10-Jul-2023 | 645.00 | 670.00 | 575.00 | 660.00 | 91,400 | 0 |
| 07-Jul-2023 | 545.00 | 670.00 | 545.00 | 645.00 | 289,900 | 0 |
| 06-Jul-2023 | 555.00 | 580.00 | 550.00 | 550.00 | 31,300 | 0 |
| 05-Jul-2023 | 555.00 | 590.00 | 555.00 | 590.00 | 2,200 | 0 |
| 04-Jul-2023 | 555.00 | 595.00 | 555.00 | 595.00 | 5,100 | 0 |
| 03-Jul-2023 | 580.00 | 595.00 | 555.00 | 595.00 | 7,500 | 0 |
| 27-Jun-2023 | 535.00 | 580.00 | 535.00 | 580.00 | 8,500 | 0 |
| 26-Jun-2023 | 595.00 | 595.00 | 545.00 | 580.00 | 3,700 | 0 |
| 23-Jun-2023 | 590.00 | 610.00 | 580.00 | 595.00 | 42,000 | 0 |
| 22-Jun-2023 | 575.00 | 580.00 | 555.00 | 580.00 | 1,500 | 0 |
| 21-Jun-2023 | 590.00 | 590.00 | 570.00 | 575.00 | 4,700 | 0 |
| 20-Jun-2023 | 580.00 | 580.00 | 565.00 | 565.00 | 1,900 | 0 |
| 19-Jun-2023 | 575.00 | 585.00 | 560.00 | 580.00 | 5,300 | 0 |
| 16-Jun-2023 | 535.00 | 585.00 | 535.00 | 580.00 | 15,800 | 0 |
| 15-Jun-2023 | 540.00 | 575.00 | 525.00 | 575.00 | 123,400 | 0 |
| 14-Jun-2023 | 560.00 | 560.00 | 515.00 | 545.00 | 39,800 | 0 |
| 13-Jun-2023 | 600.00 | 600.00 | 555.00 | 565.00 | 21,800 | 0 |
| 12-Jun-2023 | 645.00 | 645.00 | 600.00 | 600.00 | 24,800 | 0 |
| 09-Jun-2023 | 580.00 | 650.00 | 580.00 | 650.00 | 47,500 | 0 |
| 08-Jun-2023 | 580.00 | 620.00 | 570.00 | 595.00 | 10,800 | 0 |
| 07-Jun-2023 | 575.00 | 580.00 | 565.00 | 580.00 | 5,000 | 0 |