| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 384.00 | 400.00 | 374.00 | 386.00 | 797,500 | 0 |
| 31-Oct-2023 | 398.00 | 398.00 | 372.00 | 384.00 | 1,363,100 | 0 |
| 30-Oct-2023 | 392.00 | 394.00 | 380.00 | 392.00 | 593,300 | 0 |
| 27-Oct-2023 | 380.00 | 398.00 | 380.00 | 382.00 | 862,500 | 0 |
| 26-Oct-2023 | 396.00 | 396.00 | 380.00 | 390.00 | 636,100 | 0 |
| 25-Oct-2023 | 402.00 | 402.00 | 384.00 | 390.00 | 45,400 | 0 |
| 24-Oct-2023 | 396.00 | 396.00 | 380.00 | 390.00 | 1,462,800 | 0 |
| 23-Oct-2023 | 390.00 | 398.00 | 382.00 | 390.00 | 711,800 | 0 |
| 20-Oct-2023 | 386.00 | 400.00 | 386.00 | 386.00 | 177,200 | 0 |
| 19-Oct-2023 | 400.00 | 400.00 | 386.00 | 386.00 | 218,500 | 0 |
| 18-Oct-2023 | 400.00 | 400.00 | 386.00 | 394.00 | 50,100 | 0 |
| 17-Oct-2023 | 400.00 | 402.00 | 384.00 | 398.00 | 187,700 | 0 |
| 16-Oct-2023 | 402.00 | 402.00 | 384.00 | 396.00 | 449,000 | 0 |
| 13-Oct-2023 | 396.00 | 402.00 | 386.00 | 388.00 | 481,600 | 0 |
| 12-Oct-2023 | 402.00 | 402.00 | 384.00 | 394.00 | 1,228,300 | 0 |
| 11-Oct-2023 | 404.00 | 404.00 | 392.00 | 398.00 | 406,300 | 0 |
| 10-Oct-2023 | 406.00 | 406.00 | 394.00 | 400.00 | 372,600 | 0 |
| 09-Oct-2023 | 404.00 | 404.00 | 390.00 | 404.00 | 1,201,600 | 0 |
| 06-Oct-2023 | 400.00 | 404.00 | 394.00 | 402.00 | 614,900 | 0 |
| 05-Oct-2023 | 410.00 | 414.00 | 396.00 | 398.00 | 1,573,100 | 0 |
| 04-Oct-2023 | 406.00 | 406.00 | 396.00 | 404.00 | 3,532,800 | 0 |
| 03-Oct-2023 | 402.00 | 406.00 | 400.00 | 402.00 | 3,208,500 | 0 |
| 02-Oct-2023 | 404.00 | 406.00 | 392.00 | 402.00 | 1,969,100 | 0 |
| 29-Sep-2023 | 400.00 | 404.00 | 386.00 | 400.00 | 2,274,500 | 0 |
| 27-Sep-2023 | 406.00 | 408.00 | 392.00 | 394.00 | 497,200 | 0 |
| 26-Sep-2023 | 404.00 | 406.00 | 392.00 | 400.00 | 1,150,000 | 0 |
| 25-Sep-2023 | 404.00 | 408.00 | 398.00 | 404.00 | 2,492,600 | 0 |
| 22-Sep-2023 | 386.00 | 408.00 | 380.00 | 398.00 | 6,086,800 | 0 |
| 21-Sep-2023 | 390.00 | 392.00 | 372.00 | 382.00 | 2,222,800 | 0 |
| 20-Sep-2023 | 378.00 | 380.00 | 370.00 | 378.00 | 689,600 | 0 |
| 19-Sep-2023 | 378.00 | 380.00 | 370.00 | 378.00 | 1,021,000 | 0 |
| 18-Sep-2023 | 376.00 | 380.00 | 368.00 | 376.00 | 289,400 | 0 |
| 15-Sep-2023 | 380.00 | 380.00 | 368.00 | 376.00 | 195,800 | 0 |
| 14-Sep-2023 | 380.00 | 380.00 | 370.00 | 376.00 | 290,800 | 0 |
| 13-Sep-2023 | 378.00 | 388.00 | 360.00 | 380.00 | 1,221,200 | 0 |
| 12-Sep-2023 | 368.00 | 380.00 | 358.00 | 378.00 | 688,400 | 0 |
| 11-Sep-2023 | 348.00 | 368.00 | 342.00 | 364.00 | 675,600 | 0 |
| 08-Sep-2023 | 368.00 | 368.00 | 356.00 | 362.00 | 142,700 | 0 |
| 07-Sep-2023 | 368.00 | 368.00 | 358.00 | 362.00 | 122,000 | 0 |
| 06-Sep-2023 | 378.00 | 378.00 | 360.00 | 362.00 | 584,200 | 0 |
| 05-Sep-2023 | 372.00 | 372.00 | 364.00 | 366.00 | 485,700 | 0 |
| 04-Sep-2023 | 374.00 | 378.00 | 360.00 | 370.00 | 1,307,400 | 0 |
| 01-Sep-2023 | 378.00 | 378.00 | 366.00 | 374.00 | 220,400 | 0 |
| 31-Aug-2023 | 374.00 | 380.00 | 372.00 | 374.00 | 303,600 | 0 |
| 30-Aug-2023 | 376.00 | 376.00 | 370.00 | 374.00 | 76,000 | 0 |
| 29-Aug-2023 | 374.00 | 376.00 | 372.00 | 376.00 | 195,700 | 0 |
| 28-Aug-2023 | 374.00 | 376.00 | 368.00 | 374.00 | 600,500 | 0 |
| 25-Aug-2023 | 376.00 | 376.00 | 370.00 | 374.00 | 331,700 | 0 |
| 24-Aug-2023 | 380.00 | 380.00 | 374.00 | 376.00 | 55,700 | 0 |
| 23-Aug-2023 | 380.00 | 380.00 | 374.00 | 378.00 | 86,000 | 0 |
| 22-Aug-2023 | 380.00 | 380.00 | 376.00 | 378.00 | 328,300 | 0 |
| 21-Aug-2023 | 376.00 | 378.00 | 372.00 | 374.00 | 318,400 | 0 |
| 18-Aug-2023 | 372.00 | 378.00 | 370.00 | 376.00 | 54,000 | 0 |
| 16-Aug-2023 | 374.00 | 378.00 | 374.00 | 374.00 | 562,300 | 0 |
| 15-Aug-2023 | 380.00 | 380.00 | 370.00 | 374.00 | 177,800 | 0 |
| 14-Aug-2023 | 378.00 | 380.00 | 368.00 | 376.00 | 406,000 | 0 |
| 11-Aug-2023 | 384.00 | 384.00 | 376.00 | 378.00 | 83,100 | 0 |
| 10-Aug-2023 | 388.00 | 388.00 | 368.00 | 378.00 | 523,300 | 0 |
| 09-Aug-2023 | 380.00 | 382.00 | 370.00 | 378.00 | 320,600 | 0 |
| 08-Aug-2023 | 376.00 | 380.00 | 374.00 | 378.00 | 308,000 | 0 |
| 07-Aug-2023 | 384.00 | 384.00 | 366.00 | 376.00 | 520,500 | 0 |
| 04-Aug-2023 | 368.00 | 372.00 | 362.00 | 372.00 | 238,900 | 0 |
| 03-Aug-2023 | 376.00 | 376.00 | 358.00 | 366.00 | 2,352,600 | 0 |
| 02-Aug-2023 | 374.00 | 382.00 | 368.00 | 376.00 | 1,192,000 | 0 |
| 01-Aug-2023 | 384.00 | 384.00 | 368.00 | 372.00 | 1,424,800 | 0 |
| 31-Jul-2023 | 386.00 | 386.00 | 380.00 | 384.00 | 306,700 | 0 |
| 28-Jul-2023 | 384.00 | 388.00 | 378.00 | 380.00 | 2,950,700 | 0 |
| 27-Jul-2023 | 380.00 | 384.00 | 370.00 | 380.00 | 1,091,000 | 0 |
| 26-Jul-2023 | 380.00 | 386.00 | 374.00 | 380.00 | 349,000 | 0 |
| 25-Jul-2023 | 386.00 | 386.00 | 368.00 | 380.00 | 951,900 | 0 |
| 24-Jul-2023 | 386.00 | 386.00 | 380.00 | 382.00 | 553,100 | 0 |
| 21-Jul-2023 | 380.00 | 388.00 | 380.00 | 382.00 | 1,123,400 | 0 |
| 20-Jul-2023 | 382.00 | 384.00 | 380.00 | 380.00 | 517,700 | 0 |
| 18-Jul-2023 | 380.00 | 386.00 | 378.00 | 382.00 | 605,500 | 0 |
| 17-Jul-2023 | 382.00 | 388.00 | 380.00 | 380.00 | 1,281,600 | 0 |
| 14-Jul-2023 | 390.00 | 396.00 | 380.00 | 382.00 | 4,541,000 | 0 |
| 13-Jul-2023 | 376.00 | 402.00 | 374.00 | 388.00 | 5,888,200 | 0 |
| 12-Jul-2023 | 380.00 | 382.00 | 374.00 | 374.00 | 3,698,200 | 0 |
| 11-Jul-2023 | 358.00 | 386.00 | 354.00 | 376.00 | 4,862,000 | 0 |
| 10-Jul-2023 | 364.00 | 364.00 | 356.00 | 358.00 | 180,600 | 0 |
| 07-Jul-2023 | 370.00 | 370.00 | 358.00 | 362.00 | 699,000 | 0 |
| 06-Jul-2023 | 358.00 | 362.00 | 352.00 | 354.00 | 313,100 | 0 |
| 05-Jul-2023 | 356.00 | 358.00 | 352.00 | 358.00 | 465,100 | 0 |
| 04-Jul-2023 | 352.00 | 356.00 | 350.00 | 354.00 | 119,500 | 0 |
| 03-Jul-2023 | 356.00 | 356.00 | 352.00 | 354.00 | 56,500 | 0 |
| 27-Jun-2023 | 370.00 | 370.00 | 354.00 | 354.00 | 173,700 | 0 |
| 26-Jun-2023 | 352.00 | 380.00 | 350.00 | 356.00 | 669,500 | 0 |
| 23-Jun-2023 | 354.00 | 356.00 | 350.00 | 354.00 | 230,500 | 0 |
| 22-Jun-2023 | 356.00 | 358.00 | 350.00 | 352.00 | 1,197,400 | 0 |
| 21-Jun-2023 | 342.00 | 354.00 | 342.00 | 350.00 | 696,600 | 0 |
| 20-Jun-2023 | 362.00 | 366.00 | 350.00 | 354.00 | 2,432,000 | 0 |
| 19-Jun-2023 | 374.00 | 374.00 | 360.00 | 360.00 | 1,324,300 | 0 |
| 16-Jun-2023 | 370.00 | 372.00 | 364.00 | 368.00 | 170,500 | 0 |
| 15-Jun-2023 | 360.00 | 370.00 | 360.00 | 370.00 | 1,044,700 | 0 |
| 14-Jun-2023 | 368.00 | 368.00 | 360.00 | 360.00 | 1,345,200 | 0 |
| 13-Jun-2023 | 362.00 | 370.00 | 360.00 | 368.00 | 902,500 | 0 |
| 12-Jun-2023 | 380.00 | 380.00 | 360.00 | 360.00 | 324,100 | 0 |
| 09-Jun-2023 | 380.00 | 380.00 | 360.00 | 362.00 | 451,800 | 0 |
| 08-Jun-2023 | 380.00 | 380.00 | 358.00 | 366.00 | 428,600 | 0 |
| 07-Jun-2023 | 380.00 | 380.00 | 358.00 | 362.00 | 952,800 | 0 |