| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 660.00 | 660.00 | 635.00 | 640.00 | 64,400 | 0 |
| 18-Jan-2024 | 670.00 | 685.00 | 660.00 | 660.00 | 27,400 | 0 |
| 17-Jan-2024 | 685.00 | 720.00 | 650.00 | 665.00 | 279,600 | 0 |
| 16-Jan-2024 | 750.00 | 765.00 | 610.00 | 685.00 | 472,000 | 0 |
| 15-Jan-2024 | 650.00 | 730.00 | 645.00 | 730.00 | 1,182,400 | 0 |
| 12-Jan-2024 | 675.00 | 690.00 | 560.00 | 585.00 | 106,200 | 0 |
| 11-Jan-2024 | 700.00 | 700.00 | 670.00 | 670.00 | 9,200 | 0 |
| 10-Jan-2024 | 700.00 | 700.00 | 680.00 | 680.00 | 38,500 | 0 |
| 09-Jan-2024 | 670.00 | 750.00 | 670.00 | 700.00 | 170,000 | 0 |
| 08-Jan-2024 | 700.00 | 700.00 | 670.00 | 690.00 | 55,500 | 0 |
| 05-Jan-2024 | 695.00 | 705.00 | 690.00 | 700.00 | 42,900 | 0 |
| 04-Jan-2024 | 725.00 | 750.00 | 645.00 | 690.00 | 133,000 | 0 |
| 03-Jan-2024 | 700.00 | 760.00 | 665.00 | 725.00 | 131,000 | 0 |
| 02-Jan-2024 | 670.00 | 705.00 | 670.00 | 680.00 | 121,400 | 0 |
| 29-Dec-2023 | 630.00 | 775.00 | 630.00 | 670.00 | 895,000 | 0 |
| 28-Dec-2023 | 655.00 | 665.00 | 620.00 | 620.00 | 41,400 | 0 |
| 27-Dec-2023 | 655.00 | 670.00 | 640.00 | 650.00 | 78,900 | 0 |
| 22-Dec-2023 | 690.00 | 690.00 | 655.00 | 665.00 | 71,800 | 0 |
| 21-Dec-2023 | 720.00 | 720.00 | 670.00 | 690.00 | 27,200 | 0 |
| 20-Dec-2023 | 700.00 | 740.00 | 680.00 | 695.00 | 134,200 | 0 |
| 19-Dec-2023 | 675.00 | 750.00 | 670.00 | 700.00 | 219,100 | 0 |
| 18-Dec-2023 | 660.00 | 780.00 | 645.00 | 655.00 | 674,800 | 0 |
| 15-Dec-2023 | 700.00 | 700.00 | 610.00 | 630.00 | 111,700 | 0 |
| 14-Dec-2023 | 700.00 | 705.00 | 680.00 | 700.00 | 151,500 | 0 |
| 13-Dec-2023 | 710.00 | 710.00 | 685.00 | 700.00 | 47,300 | 0 |
| 12-Dec-2023 | 740.00 | 745.00 | 695.00 | 715.00 | 102,200 | 0 |
| 11-Dec-2023 | 755.00 | 800.00 | 705.00 | 710.00 | 166,500 | 0 |
| 08-Dec-2023 | 725.00 | 835.00 | 720.00 | 740.00 | 407,800 | 0 |
| 07-Dec-2023 | 705.00 | 860.00 | 670.00 | 735.00 | 691,600 | 0 |
| 06-Dec-2023 | 785.00 | 785.00 | 700.00 | 700.00 | 138,600 | 0 |
| 05-Dec-2023 | 730.00 | 840.00 | 715.00 | 765.00 | 256,900 | 0 |
| 04-Dec-2023 | 800.00 | 850.00 | 660.00 | 715.00 | 516,200 | 0 |
| 01-Dec-2023 | 740.00 | 865.00 | 600.00 | 720.00 | 788,400 | 0 |
| 30-Nov-2023 | 690.00 | 725.00 | 660.00 | 725.00 | 596,800 | 0 |
| 29-Nov-2023 | 685.00 | 710.00 | 575.00 | 580.00 | 116,500 | 0 |
| 28-Nov-2023 | 685.00 | 750.00 | 675.00 | 690.00 | 114,600 | 0 |
| 27-Nov-2023 | 710.00 | 800.00 | 650.00 | 685.00 | 418,700 | 0 |
| 24-Nov-2023 | 560.00 | 740.00 | 560.00 | 705.00 | 936,900 | 0 |
| 23-Nov-2023 | 625.00 | 625.00 | 580.00 | 595.00 | 141,400 | 0 |
| 22-Nov-2023 | 650.00 | 650.00 | 610.00 | 625.00 | 32,300 | 0 |
| 21-Nov-2023 | 665.00 | 665.00 | 610.00 | 635.00 | 271,300 | 0 |
| 20-Nov-2023 | 800.00 | 800.00 | 620.00 | 665.00 | 1,029,400 | 0 |
| 17-Nov-2023 | 590.00 | 730.00 | 585.00 | 730.00 | 940,300 | 0 |
| 16-Nov-2023 | 755.00 | 840.00 | 570.00 | 585.00 | 1,316,200 | 0 |
| 15-Nov-2023 | 610.00 | 675.00 | 610.00 | 675.00 | 195,800 | 0 |
| 14-Nov-2023 | 525.00 | 540.00 | 525.00 | 540.00 | 3,200 | 0 |
| 13-Nov-2023 | 570.00 | 580.00 | 432.00 | 432.00 | 34,400 | 0 |
| 10-Nov-2023 | 570.00 | 575.00 | 570.00 | 570.00 | 600 | 0 |
| 09-Nov-2023 | 540.00 | 595.00 | 540.00 | 565.00 | 3,200 | 0 |
| 08-Nov-2023 | 570.00 | 590.00 | 570.00 | 580.00 | 3,400 | 0 |
| 07-Nov-2023 | 585.00 | 590.00 | 560.00 | 580.00 | 11,400 | 0 |
| 06-Nov-2023 | 590.00 | 600.00 | 580.00 | 585.00 | 6,800 | 0 |
| 03-Nov-2023 | 585.00 | 610.00 | 580.00 | 610.00 | 29,200 | 0 |
| 02-Nov-2023 | 575.00 | 600.00 | 560.00 | 585.00 | 8,500 | 0 |
| 01-Nov-2023 | 570.00 | 590.00 | 555.00 | 590.00 | 10,700 | 0 |
| 31-Oct-2023 | 560.00 | 595.00 | 555.00 | 565.00 | 4,000 | 0 |
| 30-Oct-2023 | 590.00 | 600.00 | 570.00 | 575.00 | 22,500 | 0 |
| 27-Oct-2023 | 605.00 | 615.00 | 565.00 | 615.00 | 50,200 | 0 |
| 26-Oct-2023 | 580.00 | 635.00 | 580.00 | 605.00 | 126,000 | 0 |
| 25-Oct-2023 | 590.00 | 600.00 | 555.00 | 565.00 | 40,000 | 0 |
| 24-Oct-2023 | 555.00 | 590.00 | 555.00 | 560.00 | 37,400 | 0 |
| 23-Oct-2023 | 550.00 | 595.00 | 530.00 | 555.00 | 5,500 | 0 |
| 20-Oct-2023 | 535.00 | 595.00 | 535.00 | 550.00 | 30,000 | 0 |
| 19-Oct-2023 | 560.00 | 560.00 | 555.00 | 555.00 | 5,300 | 0 |
| 18-Oct-2023 | 560.00 | 575.00 | 540.00 | 545.00 | 20,000 | 0 |
| 17-Oct-2023 | 555.00 | 595.00 | 505.00 | 540.00 | 41,000 | 0 |
| 16-Oct-2023 | 560.00 | 560.00 | 535.00 | 555.00 | 13,100 | 0 |
| 13-Oct-2023 | 570.00 | 570.00 | 560.00 | 560.00 | 31,400 | 0 |
| 12-Oct-2023 | 595.00 | 595.00 | 565.00 | 570.00 | 43,600 | 0 |
| 11-Oct-2023 | 595.00 | 625.00 | 555.00 | 595.00 | 110,900 | 0 |
| 10-Oct-2023 | 600.00 | 650.00 | 550.00 | 605.00 | 161,700 | 0 |
| 09-Oct-2023 | 640.00 | 690.00 | 565.00 | 615.00 | 1,016,000 | 0 |
| 06-Oct-2023 | 500.00 | 555.00 | 500.00 | 555.00 | 16,100 | 0 |
| 05-Oct-2023 | 540.00 | 545.00 | 444.00 | 444.00 | 14,200 | 0 |
| 04-Oct-2023 | 545.00 | 545.00 | 540.00 | 540.00 | 15,900 | 0 |
| 03-Oct-2023 | 540.00 | 560.00 | 540.00 | 545.00 | 7,900 | 0 |
| 02-Oct-2023 | 530.00 | 540.00 | 525.00 | 540.00 | 6,100 | 0 |
| 29-Sep-2023 | 535.00 | 535.00 | 486.00 | 530.00 | 14,200 | 0 |
| 27-Sep-2023 | 535.00 | 565.00 | 530.00 | 535.00 | 12,200 | 0 |
| 26-Sep-2023 | 540.00 | 560.00 | 540.00 | 540.00 | 55,500 | 0 |
| 25-Sep-2023 | 550.00 | 570.00 | 510.00 | 545.00 | 46,000 | 0 |
| 22-Sep-2023 | 555.00 | 565.00 | 550.00 | 565.00 | 21,400 | 0 |
| 21-Sep-2023 | 560.00 | 575.00 | 555.00 | 555.00 | 27,300 | 0 |
| 20-Sep-2023 | 570.00 | 580.00 | 560.00 | 560.00 | 52,900 | 0 |
| 19-Sep-2023 | 580.00 | 580.00 | 565.00 | 575.00 | 46,800 | 0 |
| 18-Sep-2023 | 580.00 | 605.00 | 580.00 | 595.00 | 30,900 | 0 |
| 15-Sep-2023 | 585.00 | 595.00 | 575.00 | 580.00 | 82,100 | 0 |
| 14-Sep-2023 | 605.00 | 620.00 | 585.00 | 585.00 | 98,500 | 0 |
| 13-Sep-2023 | 610.00 | 610.00 | 565.00 | 605.00 | 151,400 | 0 |
| 12-Sep-2023 | 675.00 | 740.00 | 590.00 | 615.00 | 575,100 | 0 |
| 11-Sep-2023 | 600.00 | 675.00 | 565.00 | 645.00 | 1,243,800 | 0 |
| 08-Sep-2023 | 492.00 | 540.00 | 492.00 | 540.00 | 40,600 | 0 |
| 07-Sep-2023 | 555.00 | 555.00 | 432.00 | 432.00 | 16,300 | 0 |
| 06-Sep-2023 | 555.00 | 565.00 | 550.00 | 565.00 | 8,500 | 0 |
| 05-Sep-2023 | 555.00 | 580.00 | 540.00 | 560.00 | 28,100 | 0 |
| 04-Sep-2023 | 555.00 | 575.00 | 555.00 | 560.00 | 31,000 | 0 |
| 01-Sep-2023 | 570.00 | 590.00 | 570.00 | 570.00 | 21,600 | 0 |
| 31-Aug-2023 | 585.00 | 585.00 | 565.00 | 580.00 | 22,900 | 0 |
| 30-Aug-2023 | 590.00 | 590.00 | 575.00 | 585.00 | 22,200 | 0 |
| 29-Aug-2023 | 595.00 | 595.00 | 575.00 | 580.00 | 27,200 | 0 |