| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 595.00 | 610.00 | 565.00 | 595.00 | 21,600 | 0 |
| 25-Aug-2023 | 605.00 | 605.00 | 545.00 | 595.00 | 53,200 | 0 |
| 24-Aug-2023 | 610.00 | 630.00 | 590.00 | 605.00 | 48,100 | 0 |
| 23-Aug-2023 | 590.00 | 620.00 | 550.00 | 585.00 | 33,100 | 0 |
| 22-Aug-2023 | 630.00 | 640.00 | 545.00 | 600.00 | 40,900 | 0 |
| 21-Aug-2023 | 660.00 | 660.00 | 610.00 | 615.00 | 61,200 | 0 |
| 18-Aug-2023 | 640.00 | 685.00 | 635.00 | 655.00 | 62,000 | 0 |
| 16-Aug-2023 | 670.00 | 675.00 | 615.00 | 670.00 | 147,600 | 0 |
| 15-Aug-2023 | 665.00 | 795.00 | 630.00 | 665.00 | 249,900 | 0 |
| 14-Aug-2023 | 705.00 | 705.00 | 620.00 | 665.00 | 179,900 | 0 |
| 11-Aug-2023 | 650.00 | 810.00 | 645.00 | 705.00 | 631,800 | 0 |
| 10-Aug-2023 | 675.00 | 675.00 | 575.00 | 650.00 | 518,800 | 0 |
| 09-Aug-2023 | 845.00 | 930.00 | 655.00 | 675.00 | 1,649,500 | 0 |
| 08-Aug-2023 | 675.00 | 765.00 | 675.00 | 765.00 | 398,700 | 0 |
| 07-Aug-2023 | 565.00 | 615.00 | 560.00 | 615.00 | 329,000 | 0 |
| 04-Aug-2023 | 396.00 | 494.00 | 396.00 | 494.00 | 328,400 | 0 |
| 03-Aug-2023 | 404.00 | 412.00 | 396.00 | 396.00 | 12,000 | 0 |
| 02-Aug-2023 | 394.00 | 404.00 | 392.00 | 400.00 | 12,900 | 0 |
| 01-Aug-2023 | 410.00 | 420.00 | 388.00 | 394.00 | 24,100 | 0 |
| 31-Jul-2023 | 398.00 | 400.00 | 392.00 | 396.00 | 15,600 | 0 |
| 28-Jul-2023 | 390.00 | 410.00 | 390.00 | 398.00 | 38,600 | 0 |
| 27-Jul-2023 | 400.00 | 402.00 | 396.00 | 402.00 | 8,400 | 0 |
| 26-Jul-2023 | 400.00 | 410.00 | 400.00 | 402.00 | 12,200 | 0 |
| 25-Jul-2023 | 406.00 | 414.00 | 404.00 | 404.00 | 36,600 | 0 |
| 24-Jul-2023 | 410.00 | 420.00 | 400.00 | 404.00 | 15,100 | 0 |
| 21-Jul-2023 | 400.00 | 438.00 | 400.00 | 410.00 | 68,900 | 0 |
| 20-Jul-2023 | 394.00 | 406.00 | 394.00 | 400.00 | 14,500 | 0 |
| 18-Jul-2023 | 418.00 | 434.00 | 360.00 | 392.00 | 166,500 | 0 |
| 17-Jul-2023 | 372.00 | 440.00 | 362.00 | 418.00 | 83,200 | 0 |
| 14-Jul-2023 | 362.00 | 380.00 | 356.00 | 362.00 | 45,000 | 0 |
| 13-Jul-2023 | 362.00 | 370.00 | 356.00 | 368.00 | 24,900 | 0 |
| 12-Jul-2023 | 360.00 | 370.00 | 358.00 | 368.00 | 8,100 | 0 |
| 11-Jul-2023 | 364.00 | 366.00 | 356.00 | 362.00 | 5,000 | 0 |
| 10-Jul-2023 | 370.00 | 372.00 | 352.00 | 368.00 | 19,500 | 0 |
| 07-Jul-2023 | 350.00 | 362.00 | 348.00 | 354.00 | 16,400 | 0 |
| 06-Jul-2023 | 364.00 | 368.00 | 342.00 | 348.00 | 63,100 | 0 |
| 05-Jul-2023 | 360.00 | 366.00 | 320.00 | 364.00 | 39,000 | 0 |
| 04-Jul-2023 | 362.00 | 362.00 | 340.00 | 348.00 | 12,300 | 0 |
| 03-Jul-2023 | 366.00 | 380.00 | 356.00 | 362.00 | 31,800 | 0 |
| 27-Jun-2023 | 354.00 | 392.00 | 324.00 | 362.00 | 69,900 | 0 |
| 26-Jun-2023 | 352.00 | 412.00 | 340.00 | 354.00 | 75,100 | 0 |
| 23-Jun-2023 | 360.00 | 360.00 | 330.00 | 350.00 | 18,500 | 0 |
| 22-Jun-2023 | 342.00 | 382.00 | 342.00 | 352.00 | 33,000 | 0 |
| 21-Jun-2023 | 340.00 | 382.00 | 324.00 | 342.00 | 54,600 | 0 |
| 20-Jun-2023 | 392.00 | 392.00 | 340.00 | 340.00 | 42,400 | 0 |
| 19-Jun-2023 | 392.00 | 430.00 | 390.00 | 392.00 | 88,700 | 0 |
| 16-Jun-2023 | 326.00 | 404.00 | 326.00 | 390.00 | 286,200 | 0 |
| 15-Jun-2023 | 324.00 | 324.00 | 280.00 | 324.00 | 8,200 | 0 |
| 14-Jun-2023 | 310.00 | 324.00 | 308.00 | 324.00 | 5,400 | 0 |
| 13-Jun-2023 | 326.00 | 332.00 | 310.00 | 324.00 | 18,400 | 0 |
| 12-Jun-2023 | 312.00 | 326.00 | 312.00 | 326.00 | 13,800 | 0 |
| 09-Jun-2023 | 310.00 | 312.00 | 310.00 | 310.00 | 1,700 | 0 |
| 08-Jun-2023 | 300.00 | 308.00 | 286.00 | 302.00 | 3,700 | 0 |
| 07-Jun-2023 | 290.00 | 300.00 | 280.00 | 290.00 | 6,800 | 0 |