| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Nov-2023 | 55.00 | 56.00 | 53.00 | 54.00 | 1,382,300 | 0 |
| 07-Nov-2023 | 52.00 | 55.00 | 51.00 | 55.00 | 4,071,900 | 0 |
| 06-Nov-2023 | 50.00 | 52.00 | 50.00 | 52.00 | 3,380,100 | 0 |
| 03-Nov-2023 | 48.00 | 50.00 | 48.00 | 50.00 | 2,560,800 | 0 |
| 02-Nov-2023 | 49.00 | 49.00 | 48.00 | 49.00 | 2,127,800 | 0 |
| 01-Nov-2023 | 49.00 | 50.00 | 49.00 | 49.00 | 1,725,500 | 0 |
| 31-Oct-2023 | 51.00 | 52.00 | 49.00 | 50.00 | 1,663,900 | 0 |
| 30-Oct-2023 | 49.00 | 51.00 | 46.00 | 51.00 | 4,127,000 | 0 |
| 27-Oct-2023 | 47.00 | 48.00 | 43.00 | 48.00 | 4,165,900 | 0 |
| 26-Oct-2023 | 45.00 | 47.00 | 44.00 | 47.00 | 4,123,700 | 0 |
| 25-Oct-2023 | 48.00 | 49.00 | 44.00 | 44.00 | 133,000 | 0 |
| 24-Oct-2023 | 52.00 | 52.00 | 46.00 | 48.00 | 49,000 | 0 |
| 23-Oct-2023 | 50.00 | 51.00 | 45.00 | 50.00 | 87,500 | 0 |
| 20-Oct-2023 | 50.00 | 50.00 | 48.00 | 50.00 | 14,200 | 0 |
| 19-Oct-2023 | 46.00 | 51.00 | 44.00 | 48.00 | 281,100 | 0 |
| 18-Oct-2023 | 51.00 | 52.00 | 45.00 | 47.00 | 51,900 | 0 |
| 17-Oct-2023 | 54.00 | 56.00 | 50.00 | 50.00 | 42,300 | 0 |
| 16-Oct-2023 | 56.00 | 56.00 | 51.00 | 55.00 | 29,700 | 0 |
| 13-Oct-2023 | 54.00 | 56.00 | 54.00 | 56.00 | 200 | 0 |
| 12-Oct-2023 | 56.00 | 57.00 | 54.00 | 56.00 | 6,400 | 0 |
| 11-Oct-2023 | 55.00 | 56.00 | 54.00 | 56.00 | 3,000 | 0 |
| 10-Oct-2023 | 55.00 | 57.00 | 55.00 | 55.00 | 2,100 | 0 |
| 09-Oct-2023 | 55.00 | 57.00 | 55.00 | 56.00 | 6,000 | 0 |
| 06-Oct-2023 | 56.00 | 57.00 | 55.00 | 56.00 | 4,900 | 0 |
| 05-Oct-2023 | 55.00 | 56.00 | 54.00 | 56.00 | 7,600 | 0 |
| 04-Oct-2023 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | 0 |
| 03-Oct-2023 | 57.00 | 57.00 | 56.00 | 57.00 | 1,600 | 0 |
| 02-Oct-2023 | 57.00 | 58.00 | 56.00 | 58.00 | 1,800 | 0 |
| 29-Sep-2023 | 57.00 | 58.00 | 56.00 | 58.00 | 6,300 | 0 |
| 27-Sep-2023 | 56.00 | 57.00 | 56.00 | 57.00 | 800 | 0 |
| 26-Sep-2023 | 54.00 | 60.00 | 54.00 | 58.00 | 38,000 | 0 |
| 25-Sep-2023 | 55.00 | 56.00 | 54.00 | 56.00 | 1,800 | 0 |
| 22-Sep-2023 | 54.00 | 56.00 | 52.00 | 56.00 | 14,200 | 0 |
| 21-Sep-2023 | 52.00 | 56.00 | 52.00 | 55.00 | 2,100 | 0 |
| 20-Sep-2023 | 53.00 | 55.00 | 53.00 | 55.00 | 3,500 | 0 |
| 19-Sep-2023 | 55.00 | 56.00 | 53.00 | 54.00 | 51,100 | 0 |
| 18-Sep-2023 | 54.00 | 56.00 | 54.00 | 56.00 | 27,400 | 0 |
| 15-Sep-2023 | 57.00 | 57.00 | 55.00 | 56.00 | 10,800 | 0 |
| 14-Sep-2023 | 54.00 | 57.00 | 52.00 | 56.00 | 7,200 | 0 |
| 13-Sep-2023 | 58.00 | 58.00 | 54.00 | 54.00 | 1,200 | 0 |
| 12-Sep-2023 | 56.00 | 58.00 | 50.00 | 58.00 | 36,000 | 0 |
| 11-Sep-2023 | 57.00 | 58.00 | 54.00 | 54.00 | 43,700 | 0 |
| 08-Sep-2023 | 60.00 | 60.00 | 60.00 | 60.00 | 3,200 | 0 |
| 07-Sep-2023 | 63.00 | 63.00 | 56.00 | 60.00 | 5,400 | 0 |
| 06-Sep-2023 | 58.00 | 60.00 | 57.00 | 59.00 | 1,100 | 0 |
| 05-Sep-2023 | 60.00 | 60.00 | 60.00 | 60.00 | 1,500 | 0 |
| 04-Sep-2023 | 58.00 | 61.00 | 57.00 | 59.00 | 9,500 | 0 |
| 01-Sep-2023 | 63.00 | 63.00 | 56.00 | 60.00 | 16,900 | 0 |
| 31-Aug-2023 | 62.00 | 63.00 | 61.00 | 62.00 | 5,400 | 0 |
| 30-Aug-2023 | 61.00 | 63.00 | 60.00 | 62.00 | 8,800 | 0 |
| 29-Aug-2023 | 61.00 | 63.00 | 59.00 | 63.00 | 50,500 | 0 |
| 28-Aug-2023 | 61.00 | 65.00 | 61.00 | 64.00 | 3,500 | 0 |
| 25-Aug-2023 | 65.00 | 65.00 | 61.00 | 62.00 | 14,800 | 0 |
| 24-Aug-2023 | 68.00 | 68.00 | 63.00 | 66.00 | 24,300 | 0 |
| 23-Aug-2023 | 63.00 | 68.00 | 58.00 | 68.00 | 18,100 | 0 |
| 22-Aug-2023 | 65.00 | 70.00 | 63.00 | 63.00 | 25,400 | 0 |
| 21-Aug-2023 | 71.00 | 71.00 | 61.00 | 70.00 | 45,700 | 0 |
| 18-Aug-2023 | 63.00 | 71.00 | 59.00 | 67.00 | 112,400 | 0 |
| 16-Aug-2023 | 65.00 | 65.00 | 65.00 | 65.00 | 600 | 0 |
| 15-Aug-2023 | 62.00 | 65.00 | 62.00 | 65.00 | 4,900 | 0 |
| 14-Aug-2023 | 63.00 | 65.00 | 63.00 | 65.00 | 1,000 | 0 |
| 11-Aug-2023 | 65.00 | 66.00 | 63.00 | 66.00 | 4,200 | 0 |
| 10-Aug-2023 | 64.00 | 69.00 | 61.00 | 65.00 | 17,200 | 0 |
| 09-Aug-2023 | 62.00 | 67.00 | 62.00 | 67.00 | 1,200 | 0 |
| 08-Aug-2023 | 68.00 | 68.00 | 62.00 | 68.00 | 5,700 | 0 |
| 07-Aug-2023 | 69.00 | 70.00 | 63.00 | 68.00 | 93,700 | 0 |
| 04-Aug-2023 | 69.00 | 69.00 | 63.00 | 68.00 | 6,800 | 0 |
| 03-Aug-2023 | 69.00 | 69.00 | 65.00 | 69.00 | 600 | 0 |
| 02-Aug-2023 | 65.00 | 70.00 | 64.00 | 70.00 | 2,100 | 0 |
| 01-Aug-2023 | 70.00 | 71.00 | 65.00 | 70.00 | 12,400 | 0 |
| 31-Jul-2023 | 65.00 | 70.00 | 64.00 | 70.00 | 36,300 | 0 |
| 28-Jul-2023 | 69.00 | 71.00 | 64.00 | 71.00 | 1,400 | 0 |
| 27-Jul-2023 | 70.00 | 70.00 | 64.00 | 69.00 | 1,600 | 0 |
| 26-Jul-2023 | 69.00 | 70.00 | 69.00 | 69.00 | 1,500 | 0 |
| 25-Jul-2023 | 70.00 | 70.00 | 70.00 | 70.00 | 1,100 | 0 |
| 24-Jul-2023 | 64.00 | 68.00 | 64.00 | 68.00 | 1,800 | 0 |
| 21-Jul-2023 | 69.00 | 69.00 | 69.00 | 69.00 | 100 | 0 |
| 20-Jul-2023 | 69.00 | 69.00 | 63.00 | 69.00 | 9,700 | 0 |
| 18-Jul-2023 | 70.00 | 70.00 | 70.00 | 70.00 | 300 | 0 |
| 17-Jul-2023 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | 0 |
| 14-Jul-2023 | 72.00 | 72.00 | 70.00 | 72.00 | 400 | 0 |
| 13-Jul-2023 | 70.00 | 72.00 | 65.00 | 72.00 | 650,600 | 0 |
| 12-Jul-2023 | 70.00 | 72.00 | 70.00 | 72.00 | 12,500 | 0 |
| 11-Jul-2023 | 70.00 | 72.00 | 70.00 | 72.00 | 1,500 | 0 |
| 10-Jul-2023 | 72.00 | 72.00 | 72.00 | 72.00 | 2,100 | 0 |
| 07-Jul-2023 | 70.00 | 72.00 | 68.00 | 72.00 | 700 | 0 |
| 06-Jul-2023 | 72.00 | 72.00 | 66.00 | 72.00 | 3,100 | 0 |
| 05-Jul-2023 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | 0 |
| 04-Jul-2023 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | 0 |
| 03-Jul-2023 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | 0 |
| 27-Jun-2023 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | 0 |
| 26-Jun-2023 | 66.00 | 72.00 | 66.00 | 72.00 | 10,400 | 0 |
| 23-Jun-2023 | 71.00 | 71.00 | 71.00 | 71.00 | 400 | 0 |
| 22-Jun-2023 | 66.00 | 71.00 | 66.00 | 71.00 | 3,700 | 0 |
| 21-Jun-2023 | 72.00 | 72.00 | 65.00 | 72.00 | 800 | 0 |
| 20-Jun-2023 | 66.00 | 72.00 | 66.00 | 72.00 | 2,000 | 0 |
| 19-Jun-2023 | 71.00 | 73.00 | 71.00 | 73.00 | 700 | 0 |
| 16-Jun-2023 | 72.00 | 72.00 | 72.00 | 72.00 | 300 | 0 |
| 15-Jun-2023 | 71.00 | 72.00 | 71.00 | 72.00 | 1,000 | 0 |
| 14-Jun-2023 | 67.00 | 73.00 | 66.00 | 73.00 | 4,400 | 0 |