| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 47.00 | 51.00 | 47.00 | 51.00 | 8,200 | 0 |
| 31-Oct-2023 | 49.00 | 51.00 | 46.00 | 47.00 | 820,000 | 0 |
| 30-Oct-2023 | 52.00 | 52.00 | 49.00 | 51.00 | 3,600 | 0 |
| 27-Oct-2023 | 51.00 | 52.00 | 48.00 | 50.00 | 4,400 | 0 |
| 26-Oct-2023 | 51.00 | 52.00 | 49.00 | 49.00 | 11,500 | 0 |
| 25-Oct-2023 | 48.00 | 52.00 | 47.00 | 48.00 | 28,900 | 0 |
| 24-Oct-2023 | 52.00 | 52.00 | 49.00 | 49.00 | 21,600 | 0 |
| 23-Oct-2023 | 54.00 | 54.00 | 49.00 | 49.00 | 400 | 0 |
| 20-Oct-2023 | 54.00 | 54.00 | 50.00 | 52.00 | 54,100 | 0 |
| 19-Oct-2023 | 55.00 | 55.00 | 50.00 | 51.00 | 21,800 | 0 |
| 18-Oct-2023 | 56.00 | 56.00 | 50.00 | 51.00 | 141,100 | 0 |
| 17-Oct-2023 | 52.00 | 53.00 | 51.00 | 52.00 | 68,300 | 0 |
| 16-Oct-2023 | 51.00 | 58.00 | 51.00 | 56.00 | 34,200 | 0 |
| 13-Oct-2023 | 51.00 | 54.00 | 51.00 | 54.00 | 40,600 | 0 |
| 12-Oct-2023 | 55.00 | 56.00 | 53.00 | 53.00 | 870,700 | 0 |
| 11-Oct-2023 | 56.00 | 58.00 | 54.00 | 55.00 | 54,800 | 0 |
| 10-Oct-2023 | 60.00 | 60.00 | 53.00 | 54.00 | 114,800 | 0 |
| 09-Oct-2023 | 57.00 | 58.00 | 53.00 | 55.00 | 159,900 | 0 |
| 06-Oct-2023 | 52.00 | 58.00 | 51.00 | 53.00 | 169,100 | 0 |
| 05-Oct-2023 | 56.00 | 58.00 | 52.00 | 53.00 | 326,700 | 0 |
| 04-Oct-2023 | 54.00 | 56.00 | 52.00 | 53.00 | 17,800 | 0 |
| 03-Oct-2023 | 49.00 | 57.00 | 49.00 | 54.00 | 33,300 | 0 |
| 02-Oct-2023 | 59.00 | 59.00 | 53.00 | 53.00 | 47,500 | 0 |
| 29-Sep-2023 | 55.00 | 55.00 | 54.00 | 54.00 | 57,700 | 0 |
| 27-Sep-2023 | 53.00 | 57.00 | 51.00 | 51.00 | 32,100 | 0 |
| 26-Sep-2023 | 54.00 | 61.00 | 51.00 | 54.00 | 3,900 | 0 |
| 25-Sep-2023 | 59.00 | 59.00 | 54.00 | 56.00 | 58,100 | 0 |
| 22-Sep-2023 | 53.00 | 58.00 | 53.00 | 54.00 | 134,400 | 0 |
| 21-Sep-2023 | 56.00 | 59.00 | 56.00 | 58.00 | 72,700 | 0 |
| 20-Sep-2023 | 56.00 | 60.00 | 56.00 | 58.00 | 218,900 | 0 |
| 19-Sep-2023 | 56.00 | 60.00 | 54.00 | 56.00 | 202,200 | 0 |
| 18-Sep-2023 | 56.00 | 56.00 | 55.00 | 55.00 | 3,000 | 0 |
| 15-Sep-2023 | 55.00 | 55.00 | 52.00 | 54.00 | 7,100 | 0 |
| 14-Sep-2023 | 55.00 | 56.00 | 51.00 | 55.00 | 46,600 | 0 |
| 13-Sep-2023 | 56.00 | 56.00 | 52.00 | 52.00 | 6,000 | 0 |
| 12-Sep-2023 | 56.00 | 59.00 | 53.00 | 54.00 | 26,400 | 0 |
| 11-Sep-2023 | 53.00 | 55.00 | 53.00 | 54.00 | 700 | 0 |
| 08-Sep-2023 | 53.00 | 53.00 | 52.00 | 52.00 | 13,700 | 0 |
| 07-Sep-2023 | 56.00 | 56.00 | 54.00 | 55.00 | 14,900 | 0 |
| 06-Sep-2023 | 55.00 | 57.00 | 55.00 | 56.00 | 31,900 | 0 |
| 05-Sep-2023 | 52.00 | 57.00 | 52.00 | 55.00 | 10,200 | 0 |
| 04-Sep-2023 | 52.00 | 53.00 | 52.00 | 52.00 | 4,900 | 0 |
| 01-Sep-2023 | 52.00 | 52.00 | 52.00 | 52.00 | 31,800 | 0 |
| 31-Aug-2023 | 51.00 | 56.00 | 51.00 | 54.00 | 255,300 | 0 |
| 30-Aug-2023 | 51.00 | 53.00 | 51.00 | 51.00 | 532,200 | 0 |
| 29-Aug-2023 | 53.00 | 53.00 | 49.00 | 50.00 | 3,500 | 0 |
| 28-Aug-2023 | 52.00 | 53.00 | 47.00 | 51.00 | 2,200 | 0 |
| 25-Aug-2023 | 56.00 | 56.00 | 47.00 | 51.00 | 19,500 | 0 |
| 24-Aug-2023 | 51.00 | 54.00 | 47.00 | 51.00 | 3,800 | 0 |
| 23-Aug-2023 | 50.00 | 55.00 | 45.00 | 51.00 | 4,200 | 0 |
| 22-Aug-2023 | 50.00 | 52.00 | 44.00 | 50.00 | 34,300 | 0 |
| 21-Aug-2023 | 51.00 | 51.00 | 48.00 | 48.00 | 11,400 | 0 |
| 18-Aug-2023 | 50.00 | 50.00 | 49.00 | 49.00 | 1,400 | 0 |
| 16-Aug-2023 | 50.00 | 50.00 | 50.00 | 50.00 | 200 | 0 |
| 15-Aug-2023 | 50.00 | 51.00 | 49.00 | 50.00 | 41,500 | 0 |
| 14-Aug-2023 | 52.00 | 55.00 | 50.00 | 52.00 | 22,300 | 0 |
| 11-Aug-2023 | 55.00 | 55.00 | 52.00 | 52.00 | 400 | 0 |
| 10-Aug-2023 | 51.00 | 54.00 | 50.00 | 52.00 | 40,900 | 0 |
| 09-Aug-2023 | 50.00 | 51.00 | 48.00 | 51.00 | 1,400 | 0 |
| 08-Aug-2023 | 52.00 | 52.00 | 48.00 | 51.00 | 1,300 | 0 |
| 07-Aug-2023 | 53.00 | 53.00 | 47.00 | 52.00 | 3,200 | 0 |
| 04-Aug-2023 | 53.00 | 53.00 | 49.00 | 52.00 | 10,800 | 0 |
| 03-Aug-2023 | 49.00 | 52.00 | 48.00 | 50.00 | 21,700 | 0 |
| 02-Aug-2023 | 55.00 | 55.00 | 49.00 | 49.00 | 19,400 | 0 |
| 01-Aug-2023 | 52.00 | 55.00 | 49.00 | 52.00 | 5,600 | 0 |
| 31-Jul-2023 | 53.00 | 53.00 | 48.00 | 51.00 | 1,000 | 0 |
| 28-Jul-2023 | 53.00 | 53.00 | 48.00 | 51.00 | 1,500 | 0 |
| 27-Jul-2023 | 51.00 | 51.00 | 51.00 | 51.00 | 1,300 | 0 |
| 26-Jul-2023 | 48.00 | 51.00 | 48.00 | 51.00 | 2,000 | 0 |
| 25-Jul-2023 | 51.00 | 51.00 | 51.00 | 51.00 | 1,200 | 0 |
| 24-Jul-2023 | 51.00 | 51.00 | 51.00 | 51.00 | 200 | 0 |
| 21-Jul-2023 | 51.00 | 51.00 | 51.00 | 51.00 | 200 | 0 |
| 20-Jul-2023 | 50.00 | 50.00 | 49.00 | 50.00 | 5,200 | 0 |
| 18-Jul-2023 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | 0 |
| 17-Jul-2023 | 55.00 | 55.00 | 48.00 | 50.00 | 2,900 | 0 |
| 14-Jul-2023 | 47.00 | 55.00 | 47.00 | 50.00 | 1,000 | 0 |
| 13-Jul-2023 | 49.00 | 50.00 | 48.00 | 50.00 | 42,800 | 0 |
| 12-Jul-2023 | 46.00 | 49.00 | 46.00 | 49.00 | 800 | 0 |
| 11-Jul-2023 | 49.00 | 49.00 | 47.00 | 48.00 | 8,100 | 0 |
| 10-Jul-2023 | 51.00 | 51.00 | 47.00 | 50.00 | 2,700 | 0 |
| 07-Jul-2023 | 46.00 | 50.00 | 46.00 | 50.00 | 1,795,400 | 0 |
| 06-Jul-2023 | 48.00 | 51.00 | 44.00 | 46.00 | 36,300 | 0 |
| 05-Jul-2023 | 51.00 | 51.00 | 48.00 | 48.00 | 3,200 | 0 |
| 04-Jul-2023 | 51.00 | 51.00 | 50.00 | 50.00 | 200 | 0 |
| 03-Jul-2023 | 49.00 | 50.00 | 49.00 | 50.00 | 1,787,800 | 0 |
| 27-Jun-2023 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | 0 |
| 26-Jun-2023 | 51.00 | 51.00 | 50.00 | 51.00 | 4,200 | 0 |
| 23-Jun-2023 | 50.00 | 51.00 | 50.00 | 50.00 | 46,600 | 0 |
| 22-Jun-2023 | 52.00 | 52.00 | 50.00 | 50.00 | 1,800,000 | 0 |
| 21-Jun-2023 | 51.00 | 52.00 | 50.00 | 52.00 | 900 | 0 |
| 20-Jun-2023 | 49.00 | 51.00 | 49.00 | 50.00 | 300 | 0 |
| 19-Jun-2023 | 51.00 | 51.00 | 47.00 | 50.00 | 3,600 | 0 |
| 16-Jun-2023 | 51.00 | 51.00 | 50.00 | 51.00 | 1,796,000 | 0 |
| 15-Jun-2023 | 52.00 | 52.00 | 50.00 | 52.00 | 600 | 0 |
| 14-Jun-2023 | 51.00 | 51.00 | 50.00 | 50.00 | 2,800 | 0 |
| 13-Jun-2023 | 51.00 | 51.00 | 51.00 | 51.00 | 10,000 | 0 |
| 12-Jun-2023 | 51.00 | 51.00 | 50.00 | 50.00 | 1,780,200 | 0 |
| 09-Jun-2023 | 52.00 | 52.00 | 52.00 | 52.00 | 1,200 | 0 |
| 08-Jun-2023 | 50.00 | 52.00 | 50.00 | 52.00 | 43,800 | 0 |
| 07-Jun-2023 | 51.00 | 52.00 | 51.00 | 52.00 | 1,400 | 0 |