| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 298.00 | 324.00 | 290.00 | 304.00 | 88,600 | 0 |
| 18-Jan-2024 | 296.00 | 304.00 | 296.00 | 298.00 | 17,000 | 0 |
| 17-Jan-2024 | 310.00 | 318.00 | 296.00 | 302.00 | 57,000 | 0 |
| 16-Jan-2024 | 298.00 | 338.00 | 290.00 | 296.00 | 171,300 | 0 |
| 15-Jan-2024 | 300.00 | 330.00 | 298.00 | 300.00 | 100,400 | 0 |
| 12-Jan-2024 | 314.00 | 364.00 | 284.00 | 296.00 | 325,200 | 0 |
| 11-Jan-2024 | 402.00 | 420.00 | 282.00 | 314.00 | 701,600 | 0 |
| 10-Jan-2024 | 280.00 | 350.00 | 280.00 | 350.00 | 401,200 | 0 |
| 09-Jan-2024 | 294.00 | 294.00 | 270.00 | 280.00 | 4,100 | 0 |
| 08-Jan-2024 | 300.00 | 300.00 | 280.00 | 294.00 | 8,400 | 0 |
| 05-Jan-2024 | 288.00 | 308.00 | 282.00 | 298.00 | 59,100 | 0 |
| 04-Jan-2024 | 298.00 | 308.00 | 286.00 | 290.00 | 18,600 | 0 |
| 03-Jan-2024 | 300.00 | 312.00 | 284.00 | 298.00 | 26,700 | 0 |
| 02-Jan-2024 | 300.00 | 360.00 | 282.00 | 296.00 | 282,100 | 0 |
| 29-Dec-2023 | 292.00 | 314.00 | 260.00 | 306.00 | 44,500 | 0 |
| 28-Dec-2023 | 298.00 | 306.00 | 274.00 | 292.00 | 16,200 | 0 |
| 27-Dec-2023 | 296.00 | 320.00 | 286.00 | 298.00 | 7,700 | 0 |
| 22-Dec-2023 | 284.00 | 308.00 | 284.00 | 296.00 | 22,500 | 0 |
| 21-Dec-2023 | 310.00 | 316.00 | 298.00 | 300.00 | 26,600 | 0 |
| 20-Dec-2023 | 312.00 | 340.00 | 296.00 | 308.00 | 257,400 | 0 |
| 19-Dec-2023 | 284.00 | 368.00 | 284.00 | 306.00 | 321,800 | 0 |
| 18-Dec-2023 | 290.00 | 334.00 | 282.00 | 306.00 | 168,900 | 0 |
| 15-Dec-2023 | 306.00 | 308.00 | 274.00 | 294.00 | 63,500 | 0 |
| 14-Dec-2023 | 274.00 | 328.00 | 266.00 | 306.00 | 403,300 | 0 |
| 13-Dec-2023 | 336.00 | 390.00 | 262.00 | 264.00 | 838,500 | 0 |
| 12-Dec-2023 | 268.00 | 312.00 | 268.00 | 312.00 | 49,300 | 0 |
| 11-Dec-2023 | 292.00 | 292.00 | 246.00 | 250.00 | 24,900 | 0 |
| 08-Dec-2023 | 300.00 | 372.00 | 252.00 | 292.00 | 71,300 | 0 |
| 07-Dec-2023 | 366.00 | 368.00 | 304.00 | 310.00 | 48,900 | 0 |
| 06-Dec-2023 | 400.00 | 410.00 | 326.00 | 358.00 | 60,000 | 0 |
| 05-Dec-2023 | 406.00 | 462.00 | 370.00 | 404.00 | 480,500 | 0 |
| 04-Dec-2023 | 350.00 | 370.00 | 350.00 | 370.00 | 46,800 | 0 |
| 01-Dec-2023 | 296.00 | 296.00 | 296.00 | 296.00 | 154,200 | 0 |
| 30-Nov-2023 | 178.00 | 238.00 | 178.00 | 238.00 | 33,600 | 0 |
| 29-Nov-2023 | 177.00 | 177.00 | 177.00 | 177.00 | 65,100 | 0 |
| 28-Nov-2023 | 186.00 | 186.00 | 186.00 | 186.00 | 65,900 | 0 |
| 27-Nov-2023 | 212.00 | 212.00 | 206.00 | 206.00 | 67,500 | 0 |
| 24-Nov-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 81,700 | 0 |
| 23-Nov-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 800 | 0 |
| 22-Nov-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 81,500 | 0 |
| 21-Nov-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 80,000 | 0 |
| 20-Nov-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 80,400 | 0 |
| 17-Nov-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 57,700 | 0 |
| 16-Nov-2023 | 342.00 | 342.00 | 342.00 | 342.00 | 100 | 0 |
| 15-Nov-2023 | 342.00 | 342.00 | 342.00 | 342.00 | 10,000 | 0 |
| 14-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 13-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 10-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 09-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 100 | 0 |
| 08-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 07-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 06-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 03-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 02-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 01-Nov-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 31-Oct-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 30-Oct-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 100 | 0 |
| 27-Oct-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 26-Oct-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 25-Oct-2023 | 380.00 | 380.00 | 380.00 | 380.00 | 0 | 0 |
| 24-Oct-2023 | 386.00 | 386.00 | 380.00 | 380.00 | 3,300 | 0 |
| 23-Oct-2023 | 434.00 | 434.00 | 386.00 | 386.00 | 300 | 0 |
| 20-Oct-2023 | 398.00 | 398.00 | 398.00 | 398.00 | 100 | 0 |
| 19-Oct-2023 | 398.00 | 398.00 | 398.00 | 398.00 | 0 | 0 |
| 18-Oct-2023 | 398.00 | 398.00 | 398.00 | 398.00 | 100 | 0 |
| 17-Oct-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 16-Oct-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 13-Oct-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 50,000 | 0 |
| 12-Oct-2023 | 426.00 | 426.00 | 426.00 | 426.00 | 0 | 0 |
| 11-Oct-2023 | 426.00 | 426.00 | 426.00 | 426.00 | 0 | 0 |
| 10-Oct-2023 | 388.00 | 426.00 | 388.00 | 426.00 | 5,000 | 0 |
| 09-Oct-2023 | 388.00 | 388.00 | 388.00 | 388.00 | 2,700 | 0 |
| 06-Oct-2023 | 354.00 | 354.00 | 354.00 | 354.00 | 0 | 0 |
| 05-Oct-2023 | 430.00 | 430.00 | 354.00 | 354.00 | 3,500 | 0 |
| 04-Oct-2023 | 392.00 | 392.00 | 392.00 | 392.00 | 5,100 | 0 |
| 03-Oct-2023 | 358.00 | 358.00 | 358.00 | 358.00 | 0 | 0 |
| 02-Oct-2023 | 358.00 | 358.00 | 358.00 | 358.00 | 100 | 0 |
| 29-Sep-2023 | 394.00 | 394.00 | 388.00 | 388.00 | 300 | 0 |
| 27-Sep-2023 | 406.00 | 406.00 | 398.00 | 398.00 | 2,100 | 0 |
| 26-Sep-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 200 | 0 |
| 25-Sep-2023 | 338.00 | 338.00 | 338.00 | 338.00 | 200 | 0 |
| 22-Sep-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 2,200 | 0 |
| 21-Sep-2023 | 280.00 | 280.00 | 280.00 | 280.00 | 200 | 0 |
| 20-Sep-2023 | 256.00 | 256.00 | 256.00 | 256.00 | 3,683,500 | 0 |
| 19-Sep-2023 | 234.00 | 234.00 | 234.00 | 234.00 | 100 | 0 |
| 18-Sep-2023 | 214.00 | 214.00 | 214.00 | 214.00 | 11,400 | 0 |
| 15-Sep-2023 | 216.00 | 216.00 | 195.00 | 195.00 | 26,000 | 0 |
| 14-Sep-2023 | 238.00 | 238.00 | 216.00 | 216.00 | 200 | 0 |
| 13-Sep-2023 | 238.00 | 238.00 | 238.00 | 238.00 | 300 | 0 |
| 12-Sep-2023 | 264.00 | 264.00 | 264.00 | 264.00 | 900 | 0 |
| 11-Sep-2023 | 320.00 | 320.00 | 292.00 | 292.00 | 600 | 0 |
| 08-Sep-2023 | 324.00 | 324.00 | 324.00 | 324.00 | 100 | 0 |
| 07-Sep-2023 | 394.00 | 394.00 | 358.00 | 358.00 | 3,400 | 0 |
| 06-Sep-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 100 | 0 |
| 05-Sep-2023 | 484.00 | 484.00 | 438.00 | 438.00 | 300 | 0 |
| 04-Sep-2023 | 540.00 | 540.00 | 486.00 | 486.00 | 1,000 | 0 |
| 01-Sep-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 31-Aug-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 100 | 0 |
| 30-Aug-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 29-Aug-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |