| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 810.00 | 820.00 | 780.00 | 795.00 | 63,614,500 | 0 |
| 31-Oct-2023 | 830.00 | 835.00 | 785.00 | 800.00 | 87,039,000 | 0 |
| 30-Oct-2023 | 845.00 | 860.00 | 795.00 | 830.00 | 88,326,300 | 0 |
| 27-Oct-2023 | 870.00 | 875.00 | 840.00 | 845.00 | 61,776,900 | 0 |
| 26-Oct-2023 | 875.00 | 880.00 | 825.00 | 870.00 | 101,238,000 | 0 |
| 25-Oct-2023 | 855.00 | 890.00 | 855.00 | 875.00 | 77,078,700 | 0 |
| 24-Oct-2023 | 825.00 | 865.00 | 815.00 | 855.00 | 128,365,100 | 0 |
| 23-Oct-2023 | 810.00 | 845.00 | 805.00 | 825.00 | 135,707,400 | 0 |
| 20-Oct-2023 | 790.00 | 805.00 | 780.00 | 795.00 | 27,787,000 | 0 |
| 19-Oct-2023 | 800.00 | 810.00 | 765.00 | 790.00 | 90,301,200 | 0 |
| 18-Oct-2023 | 800.00 | 805.00 | 785.00 | 800.00 | 40,722,700 | 0 |
| 17-Oct-2023 | 805.00 | 815.00 | 785.00 | 800.00 | 57,248,500 | 0 |
| 16-Oct-2023 | 785.00 | 810.00 | 775.00 | 805.00 | 60,513,700 | 0 |
| 13-Oct-2023 | 805.00 | 830.00 | 785.00 | 785.00 | 118,986,200 | 0 |
| 12-Oct-2023 | 780.00 | 810.00 | 780.00 | 805.00 | 111,275,300 | 0 |
| 11-Oct-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 23,020,300 | 0 |
| 10-Oct-2023 | 770.00 | 790.00 | 770.00 | 780.00 | 56,344,600 | 0 |
| 09-Oct-2023 | 765.00 | 770.00 | 760.00 | 765.00 | 34,394,700 | 0 |
| 06-Oct-2023 | 760.00 | 770.00 | 755.00 | 765.00 | 29,260,900 | 0 |
| 05-Oct-2023 | 750.00 | 780.00 | 745.00 | 760.00 | 50,096,900 | 0 |
| 04-Oct-2023 | 775.00 | 775.00 | 750.00 | 750.00 | 64,769,400 | 0 |
| 03-Oct-2023 | 785.00 | 785.00 | 770.00 | 775.00 | 49,471,500 | 0 |
| 02-Oct-2023 | 755.00 | 790.00 | 755.00 | 785.00 | 49,641,000 | 0 |
| 29-Sep-2023 | 755.00 | 765.00 | 745.00 | 750.00 | 36,860,400 | 0 |
| 27-Sep-2023 | 760.00 | 765.00 | 745.00 | 755.00 | 27,341,300 | 0 |
| 26-Sep-2023 | 790.00 | 795.00 | 730.00 | 760.00 | 85,090,100 | 0 |
| 25-Sep-2023 | 795.00 | 800.00 | 780.00 | 790.00 | 20,716,500 | 0 |
| 22-Sep-2023 | 795.00 | 800.00 | 785.00 | 790.00 | 32,781,100 | 0 |
| 21-Sep-2023 | 800.00 | 810.00 | 780.00 | 800.00 | 61,876,000 | 0 |
| 20-Sep-2023 | 775.00 | 810.00 | 770.00 | 790.00 | 70,075,600 | 0 |
| 19-Sep-2023 | 800.00 | 815.00 | 775.00 | 775.00 | 126,299,900 | 0 |
| 18-Sep-2023 | 735.00 | 795.00 | 730.00 | 795.00 | 238,486,600 | 0 |
| 15-Sep-2023 | 735.00 | 745.00 | 725.00 | 730.00 | 32,753,000 | 0 |
| 14-Sep-2023 | 745.00 | 750.00 | 735.00 | 735.00 | 19,199,900 | 0 |
| 13-Sep-2023 | 750.00 | 760.00 | 745.00 | 745.00 | 27,425,000 | 0 |
| 12-Sep-2023 | 760.00 | 760.00 | 735.00 | 750.00 | 48,718,600 | 0 |
| 11-Sep-2023 | 730.00 | 755.00 | 720.00 | 755.00 | 79,187,900 | 0 |
| 08-Sep-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 24,513,100 | 0 |
| 07-Sep-2023 | 725.00 | 735.00 | 720.00 | 720.00 | 32,218,400 | 0 |
| 06-Sep-2023 | 730.00 | 750.00 | 715.00 | 725.00 | 54,394,400 | 0 |
| 05-Sep-2023 | 740.00 | 740.00 | 730.00 | 730.00 | 15,424,900 | 0 |
| 04-Sep-2023 | 740.00 | 750.00 | 730.00 | 740.00 | 19,539,000 | 0 |
| 01-Sep-2023 | 730.00 | 740.00 | 710.00 | 740.00 | 39,706,700 | 0 |
| 31-Aug-2023 | 755.00 | 755.00 | 730.00 | 730.00 | 33,063,900 | 0 |
| 30-Aug-2023 | 760.00 | 765.00 | 750.00 | 755.00 | 30,297,400 | 0 |
| 29-Aug-2023 | 765.00 | 770.00 | 750.00 | 755.00 | 30,717,000 | 0 |
| 28-Aug-2023 | 755.00 | 775.00 | 750.00 | 760.00 | 55,072,900 | 0 |
| 25-Aug-2023 | 765.00 | 765.00 | 745.00 | 750.00 | 29,642,300 | 0 |
| 24-Aug-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 82,880,000 | 0 |
| 23-Aug-2023 | 750.00 | 760.00 | 730.00 | 755.00 | 85,561,000 | 0 |
| 22-Aug-2023 | 750.00 | 765.00 | 735.00 | 750.00 | 110,012,600 | 0 |
| 21-Aug-2023 | 710.00 | 745.00 | 710.00 | 730.00 | 134,380,600 | 0 |
| 18-Aug-2023 | 715.00 | 730.00 | 710.00 | 710.00 | 37,310,100 | 0 |
| 16-Aug-2023 | 720.00 | 730.00 | 710.00 | 715.00 | 39,728,800 | 0 |
| 15-Aug-2023 | 695.00 | 730.00 | 690.00 | 720.00 | 131,581,600 | 0 |
| 14-Aug-2023 | 700.00 | 700.00 | 690.00 | 690.00 | 31,750,700 | 0 |
| 11-Aug-2023 | 700.00 | 700.00 | 685.00 | 700.00 | 28,598,300 | 0 |
| 10-Aug-2023 | 715.00 | 720.00 | 690.00 | 700.00 | 43,730,400 | 0 |
| 09-Aug-2023 | 720.00 | 725.00 | 705.00 | 715.00 | 28,945,100 | 0 |
| 08-Aug-2023 | 730.00 | 740.00 | 715.00 | 720.00 | 43,229,300 | 0 |
| 07-Aug-2023 | 690.00 | 735.00 | 690.00 | 730.00 | 142,941,400 | 0 |
| 04-Aug-2023 | 695.00 | 700.00 | 680.00 | 680.00 | 37,028,700 | 0 |
| 03-Aug-2023 | 670.00 | 695.00 | 670.00 | 690.00 | 64,866,100 | 0 |
| 02-Aug-2023 | 675.00 | 700.00 | 655.00 | 665.00 | 104,571,800 | 0 |
| 01-Aug-2023 | 715.00 | 730.00 | 675.00 | 675.00 | 141,287,700 | 0 |
| 31-Jul-2023 | 735.00 | 745.00 | 715.00 | 720.00 | 47,600,800 | 0 |
| 28-Jul-2023 | 760.00 | 765.00 | 735.00 | 735.00 | 47,513,400 | 0 |
| 27-Jul-2023 | 745.00 | 755.00 | 735.00 | 755.00 | 50,466,700 | 0 |
| 26-Jul-2023 | 755.00 | 765.00 | 735.00 | 740.00 | 65,814,100 | 0 |
| 25-Jul-2023 | 745.00 | 780.00 | 730.00 | 750.00 | 155,796,800 | 0 |
| 24-Jul-2023 | 710.00 | 745.00 | 710.00 | 735.00 | 169,022,100 | 0 |
| 21-Jul-2023 | 695.00 | 715.00 | 690.00 | 705.00 | 113,786,000 | 0 |
| 20-Jul-2023 | 750.00 | 795.00 | 695.00 | 695.00 | 440,614,000 | 0 |
| 18-Jul-2023 | 760.00 | 780.00 | 735.00 | 750.00 | 122,905,500 | 0 |
| 17-Jul-2023 | 720.00 | 765.00 | 720.00 | 755.00 | 172,961,100 | 0 |
| 14-Jul-2023 | 715.00 | 730.00 | 710.00 | 720.00 | 63,508,300 | 0 |
| 13-Jul-2023 | 730.00 | 730.00 | 700.00 | 715.00 | 81,930,300 | 0 |
| 12-Jul-2023 | 715.00 | 735.00 | 715.00 | 725.00 | 81,531,800 | 0 |
| 11-Jul-2023 | 710.00 | 725.00 | 705.00 | 710.00 | 61,117,100 | 0 |
| 10-Jul-2023 | 725.00 | 735.00 | 705.00 | 710.00 | 120,543,400 | 0 |
| 07-Jul-2023 | 655.00 | 745.00 | 640.00 | 720.00 | 391,956,300 | 0 |
| 06-Jul-2023 | 645.00 | 665.00 | 635.00 | 655.00 | 72,533,600 | 0 |
| 05-Jul-2023 | 635.00 | 650.00 | 625.00 | 640.00 | 115,440,700 | 0 |
| 04-Jul-2023 | 670.00 | 685.00 | 640.00 | 655.00 | 203,445,100 | 0 |
| 03-Jul-2023 | 675.00 | 690.00 | 670.00 | 670.00 | 39,246,900 | 0 |
| 27-Jun-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 40,355,900 | 0 |
| 26-Jun-2023 | 670.00 | 690.00 | 670.00 | 680.00 | 43,699,500 | 0 |
| 23-Jun-2023 | 670.00 | 680.00 | 660.00 | 670.00 | 44,883,900 | 0 |
| 22-Jun-2023 | 690.00 | 690.00 | 660.00 | 670.00 | 124,841,200 | 0 |
| 21-Jun-2023 | 610.00 | 700.00 | 610.00 | 690.00 | 260,715,400 | 0 |
| 20-Jun-2023 | 635.00 | 645.00 | 605.00 | 605.00 | 141,525,800 | 0 |
| 19-Jun-2023 | 650.00 | 660.00 | 630.00 | 635.00 | 65,909,100 | 0 |
| 16-Jun-2023 | 665.00 | 670.00 | 645.00 | 650.00 | 60,694,200 | 0 |
| 15-Jun-2023 | 690.00 | 700.00 | 660.00 | 660.00 | 113,494,400 | 0 |
| 14-Jun-2023 | 645.00 | 685.00 | 635.00 | 685.00 | 134,394,700 | 0 |
| 13-Jun-2023 | 680.00 | 685.00 | 630.00 | 645.00 | 165,760,000 | 0 |
| 12-Jun-2023 | 685.00 | 705.00 | 675.00 | 680.00 | 108,995,000 | 0 |
| 09-Jun-2023 | 680.00 | 695.00 | 670.00 | 685.00 | 74,205,000 | 0 |
| 08-Jun-2023 | 700.00 | 710.00 | 665.00 | 680.00 | 159,416,000 | 0 |
| 07-Jun-2023 | 645.00 | 705.00 | 640.00 | 700.00 | 326,398,900 | 0 |