| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 655.00 | 660.00 | 640.00 | 660.00 | 137,900 | 0 |
| 31-Oct-2023 | 650.00 | 665.00 | 630.00 | 655.00 | 904,600 | 0 |
| 30-Oct-2023 | 660.00 | 670.00 | 655.00 | 655.00 | 389,500 | 0 |
| 27-Oct-2023 | 670.00 | 695.00 | 660.00 | 660.00 | 1,100,500 | 0 |
| 26-Oct-2023 | 685.00 | 700.00 | 665.00 | 670.00 | 1,188,500 | 0 |
| 25-Oct-2023 | 645.00 | 720.00 | 635.00 | 670.00 | 1,707,900 | 0 |
| 24-Oct-2023 | 640.00 | 650.00 | 625.00 | 650.00 | 236,000 | 0 |
| 23-Oct-2023 | 660.00 | 660.00 | 630.00 | 640.00 | 140,200 | 0 |
| 20-Oct-2023 | 650.00 | 660.00 | 645.00 | 660.00 | 181,700 | 0 |
| 19-Oct-2023 | 650.00 | 660.00 | 645.00 | 650.00 | 109,800 | 0 |
| 18-Oct-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 132,000 | 0 |
| 17-Oct-2023 | 660.00 | 670.00 | 650.00 | 665.00 | 205,300 | 0 |
| 16-Oct-2023 | 645.00 | 670.00 | 635.00 | 660.00 | 350,200 | 0 |
| 13-Oct-2023 | 625.00 | 645.00 | 620.00 | 645.00 | 189,700 | 0 |
| 12-Oct-2023 | 625.00 | 635.00 | 615.00 | 635.00 | 236,900 | 0 |
| 11-Oct-2023 | 640.00 | 640.00 | 625.00 | 625.00 | 91,200 | 0 |
| 10-Oct-2023 | 630.00 | 640.00 | 630.00 | 640.00 | 83,700 | 0 |
| 09-Oct-2023 | 640.00 | 640.00 | 630.00 | 630.00 | 122,700 | 0 |
| 06-Oct-2023 | 640.00 | 640.00 | 635.00 | 640.00 | 115,400 | 0 |
| 05-Oct-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 87,300 | 0 |
| 04-Oct-2023 | 635.00 | 635.00 | 625.00 | 635.00 | 80,400 | 0 |
| 03-Oct-2023 | 630.00 | 635.00 | 620.00 | 635.00 | 311,400 | 0 |
| 02-Oct-2023 | 660.00 | 660.00 | 635.00 | 640.00 | 142,000 | 0 |
| 29-Sep-2023 | 640.00 | 660.00 | 625.00 | 660.00 | 601,100 | 0 |
| 27-Sep-2023 | 635.00 | 650.00 | 620.00 | 640.00 | 219,400 | 0 |
| 26-Sep-2023 | 635.00 | 640.00 | 625.00 | 635.00 | 129,700 | 0 |
| 25-Sep-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 127,300 | 0 |
| 22-Sep-2023 | 635.00 | 645.00 | 630.00 | 645.00 | 199,700 | 0 |
| 21-Sep-2023 | 630.00 | 650.00 | 630.00 | 645.00 | 133,100 | 0 |
| 20-Sep-2023 | 635.00 | 640.00 | 635.00 | 640.00 | 167,300 | 0 |
| 19-Sep-2023 | 635.00 | 640.00 | 635.00 | 640.00 | 140,000 | 0 |
| 18-Sep-2023 | 645.00 | 645.00 | 625.00 | 645.00 | 171,600 | 0 |
| 15-Sep-2023 | 635.00 | 645.00 | 620.00 | 645.00 | 199,800 | 0 |
| 14-Sep-2023 | 645.00 | 645.00 | 625.00 | 635.00 | 132,100 | 0 |
| 13-Sep-2023 | 645.00 | 650.00 | 630.00 | 635.00 | 172,800 | 0 |
| 12-Sep-2023 | 660.00 | 660.00 | 640.00 | 655.00 | 193,500 | 0 |
| 11-Sep-2023 | 650.00 | 660.00 | 645.00 | 660.00 | 199,300 | 0 |
| 08-Sep-2023 | 645.00 | 660.00 | 635.00 | 660.00 | 253,400 | 0 |
| 07-Sep-2023 | 655.00 | 655.00 | 635.00 | 650.00 | 274,000 | 0 |
| 06-Sep-2023 | 650.00 | 665.00 | 645.00 | 650.00 | 377,400 | 0 |
| 05-Sep-2023 | 645.00 | 650.00 | 640.00 | 650.00 | 147,000 | 0 |
| 04-Sep-2023 | 655.00 | 660.00 | 640.00 | 655.00 | 371,000 | 0 |
| 01-Sep-2023 | 645.00 | 660.00 | 640.00 | 650.00 | 504,000 | 0 |
| 31-Aug-2023 | 660.00 | 665.00 | 640.00 | 655.00 | 366,500 | 0 |
| 30-Aug-2023 | 665.00 | 665.00 | 650.00 | 660.00 | 462,600 | 0 |
| 29-Aug-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 50,500 | 0 |
| 28-Aug-2023 | 660.00 | 670.00 | 660.00 | 670.00 | 223,300 | 0 |
| 25-Aug-2023 | 670.00 | 675.00 | 660.00 | 670.00 | 191,400 | 0 |
| 24-Aug-2023 | 670.00 | 675.00 | 660.00 | 675.00 | 369,000 | 0 |
| 23-Aug-2023 | 670.00 | 670.00 | 645.00 | 670.00 | 695,700 | 0 |
| 22-Aug-2023 | 665.00 | 700.00 | 645.00 | 670.00 | 818,400 | 0 |
| 21-Aug-2023 | 635.00 | 800.00 | 615.00 | 665.00 | 1,079,300 | 0 |
| 18-Aug-2023 | 640.00 | 650.00 | 620.00 | 645.00 | 172,000 | 0 |
| 16-Aug-2023 | 640.00 | 650.00 | 615.00 | 640.00 | 424,600 | 0 |
| 15-Aug-2023 | 670.00 | 670.00 | 630.00 | 640.00 | 412,900 | 0 |
| 14-Aug-2023 | 670.00 | 675.00 | 655.00 | 670.00 | 201,700 | 0 |
| 11-Aug-2023 | 675.00 | 685.00 | 645.00 | 675.00 | 346,000 | 0 |
| 10-Aug-2023 | 665.00 | 680.00 | 660.00 | 675.00 | 189,200 | 0 |
| 09-Aug-2023 | 675.00 | 690.00 | 655.00 | 665.00 | 555,600 | 0 |
| 08-Aug-2023 | 675.00 | 675.00 | 660.00 | 675.00 | 168,300 | 0 |
| 07-Aug-2023 | 645.00 | 685.00 | 630.00 | 675.00 | 948,200 | 0 |
| 04-Aug-2023 | 635.00 | 645.00 | 615.00 | 645.00 | 254,800 | 0 |
| 03-Aug-2023 | 645.00 | 650.00 | 635.00 | 645.00 | 151,700 | 0 |
| 02-Aug-2023 | 630.00 | 650.00 | 625.00 | 645.00 | 288,800 | 0 |
| 01-Aug-2023 | 630.00 | 650.00 | 625.00 | 640.00 | 218,300 | 0 |
| 31-Jul-2023 | 625.00 | 700.00 | 620.00 | 640.00 | 1,303,500 | 0 |
| 28-Jul-2023 | 575.00 | 625.00 | 565.00 | 625.00 | 756,300 | 0 |
| 27-Jul-2023 | 560.00 | 575.00 | 555.00 | 575.00 | 524,400 | 0 |
| 26-Jul-2023 | 535.00 | 565.00 | 515.00 | 565.00 | 737,300 | 0 |
| 25-Jul-2023 | 525.00 | 535.00 | 515.00 | 535.00 | 373,700 | 0 |
| 24-Jul-2023 | 530.00 | 530.00 | 515.00 | 515.00 | 107,700 | 0 |
| 21-Jul-2023 | 520.00 | 530.00 | 515.00 | 530.00 | 173,300 | 0 |
| 20-Jul-2023 | 515.00 | 525.00 | 510.00 | 525.00 | 181,600 | 0 |
| 18-Jul-2023 | 515.00 | 515.00 | 505.00 | 515.00 | 164,800 | 0 |
| 17-Jul-2023 | 515.00 | 515.00 | 505.00 | 510.00 | 190,700 | 0 |
| 14-Jul-2023 | 510.00 | 515.00 | 510.00 | 515.00 | 137,900 | 0 |
| 13-Jul-2023 | 510.00 | 510.00 | 510.00 | 510.00 | 208,700 | 0 |
| 12-Jul-2023 | 515.00 | 520.00 | 500.00 | 510.00 | 132,900 | 0 |
| 11-Jul-2023 | 520.00 | 520.00 | 498.00 | 515.00 | 258,400 | 0 |
| 10-Jul-2023 | 520.00 | 520.00 | 510.00 | 520.00 | 160,000 | 0 |
| 07-Jul-2023 | 520.00 | 520.00 | 505.00 | 520.00 | 92,000 | 0 |
| 06-Jul-2023 | 515.00 | 520.00 | 510.00 | 520.00 | 129,700 | 0 |
| 05-Jul-2023 | 515.00 | 520.00 | 510.00 | 520.00 | 118,200 | 0 |
| 04-Jul-2023 | 520.00 | 520.00 | 510.00 | 520.00 | 120,200 | 0 |
| 03-Jul-2023 | 520.00 | 520.00 | 510.00 | 520.00 | 73,300 | 0 |
| 27-Jun-2023 | 520.00 | 520.00 | 510.00 | 520.00 | 135,600 | 0 |
| 26-Jun-2023 | 520.00 | 520.00 | 510.00 | 520.00 | 141,100 | 0 |
| 23-Jun-2023 | 510.00 | 520.00 | 510.00 | 520.00 | 142,800 | 0 |
| 22-Jun-2023 | 520.00 | 525.00 | 515.00 | 525.00 | 171,800 | 0 |
| 21-Jun-2023 | 525.00 | 525.00 | 510.00 | 525.00 | 214,700 | 0 |
| 20-Jun-2023 | 525.00 | 530.00 | 498.00 | 530.00 | 654,800 | 0 |
| 19-Jun-2023 | 525.00 | 530.00 | 500.00 | 530.00 | 281,400 | 0 |
| 16-Jun-2023 | 515.00 | 520.00 | 505.00 | 520.00 | 336,800 | 0 |
| 15-Jun-2023 | 500.00 | 520.00 | 496.00 | 520.00 | 498,900 | 0 |
| 14-Jun-2023 | 500.00 | 510.00 | 498.00 | 510.00 | 289,200 | 0 |
| 13-Jun-2023 | 500.00 | 510.00 | 500.00 | 510.00 | 150,100 | 0 |
| 12-Jun-2023 | 515.00 | 520.00 | 505.00 | 510.00 | 92,100 | 0 |
| 09-Jun-2023 | 515.00 | 520.00 | 505.00 | 520.00 | 124,100 | 0 |
| 08-Jun-2023 | 515.00 | 520.00 | 505.00 | 520.00 | 143,100 | 0 |
| 07-Jun-2023 | 515.00 | 520.00 | 510.00 | 520.00 | 133,000 | 0 |