| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 935.00 | 940.00 | 915.00 | 925.00 | 35,102,900 | 0 |
| 31-Oct-2023 | 930.00 | 940.00 | 900.00 | 940.00 | 45,217,100 | 0 |
| 30-Oct-2023 | 945.00 | 945.00 | 925.00 | 935.00 | 36,183,400 | 0 |
| 27-Oct-2023 | 945.00 | 955.00 | 935.00 | 950.00 | 44,188,200 | 0 |
| 26-Oct-2023 | 955.00 | 960.00 | 940.00 | 950.00 | 33,546,400 | 0 |
| 25-Oct-2023 | 955.00 | 965.00 | 950.00 | 960.00 | 30,273,200 | 0 |
| 24-Oct-2023 | 945.00 | 965.00 | 940.00 | 960.00 | 41,043,700 | 0 |
| 23-Oct-2023 | 980.00 | 980.00 | 950.00 | 950.00 | 31,436,800 | 0 |
| 20-Oct-2023 | 980.00 | 985.00 | 950.00 | 985.00 | 43,141,700 | 0 |
| 19-Oct-2023 | 995.00 | 995.00 | 965.00 | 985.00 | 29,359,200 | 0 |
| 18-Oct-2023 | 995.00 | 1,000.00 | 980.00 | 995.00 | 50,874,800 | 0 |
| 17-Oct-2023 | 995.00 | 1,000.00 | 980.00 | 995.00 | 52,794,500 | 0 |
| 16-Oct-2023 | 1,005.00 | 1,010.00 | 980.00 | 995.00 | 36,122,600 | 0 |
| 13-Oct-2023 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 54,567,100 | 0 |
| 12-Oct-2023 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 33,767,100 | 0 |
| 11-Oct-2023 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 37,833,300 | 0 |
| 10-Oct-2023 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 43,043,100 | 0 |
| 09-Oct-2023 | 1,015.00 | 1,040.00 | 1,010.00 | 1,020.00 | 43,756,200 | 0 |
| 06-Oct-2023 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 37,946,300 | 0 |
| 05-Oct-2023 | 1,020.00 | 1,030.00 | 1,000.00 | 1,020.00 | 40,768,200 | 0 |
| 04-Oct-2023 | 1,020.00 | 1,025.00 | 990.00 | 1,025.00 | 41,046,500 | 0 |
| 03-Oct-2023 | 1,030.00 | 1,030.00 | 1,010.00 | 1,025.00 | 48,070,900 | 0 |
| 02-Oct-2023 | 1,015.00 | 1,040.00 | 1,005.00 | 1,035.00 | 41,198,800 | 0 |
| 29-Sep-2023 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 32,307,800 | 0 |
| 27-Sep-2023 | 1,015.00 | 1,035.00 | 1,005.00 | 1,035.00 | 47,403,700 | 0 |
| 26-Sep-2023 | 1,035.00 | 1,035.00 | 1,005.00 | 1,020.00 | 32,633,600 | 0 |
| 25-Sep-2023 | 1,050.00 | 1,050.00 | 1,015.00 | 1,030.00 | 33,514,000 | 0 |
| 22-Sep-2023 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 51,482,400 | 0 |
| 21-Sep-2023 | 1,065.00 | 1,080.00 | 1,035.00 | 1,055.00 | 26,537,000 | 0 |
| 20-Sep-2023 | 1,070.00 | 1,075.00 | 1,050.00 | 1,070.00 | 36,424,400 | 0 |
| 19-Sep-2023 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 52,532,100 | 0 |
| 18-Sep-2023 | 1,045.00 | 1,065.00 | 1,040.00 | 1,060.00 | 50,137,500 | 0 |
| 15-Sep-2023 | 1,035.00 | 1,055.00 | 1,030.00 | 1,050.00 | 48,720,900 | 0 |
| 14-Sep-2023 | 1,070.00 | 1,070.00 | 1,005.00 | 1,040.00 | 50,204,500 | 0 |
| 13-Sep-2023 | 1,050.00 | 1,085.00 | 1,050.00 | 1,070.00 | 49,339,100 | 0 |
| 12-Sep-2023 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 45,101,900 | 0 |
| 11-Sep-2023 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 33,011,500 | 0 |
| 08-Sep-2023 | 1,060.00 | 1,090.00 | 1,055.00 | 1,080.00 | 47,620,700 | 0 |
| 07-Sep-2023 | 1,055.00 | 1,070.00 | 1,020.00 | 1,065.00 | 50,985,600 | 0 |
| 06-Sep-2023 | 1,075.00 | 1,080.00 | 1,040.00 | 1,060.00 | 32,604,700 | 0 |
| 05-Sep-2023 | 1,050.00 | 1,075.00 | 1,015.00 | 1,075.00 | 57,040,700 | 0 |
| 04-Sep-2023 | 1,065.00 | 1,065.00 | 1,030.00 | 1,050.00 | 43,918,600 | 0 |
| 01-Sep-2023 | 1,050.00 | 1,065.00 | 1,030.00 | 1,065.00 | 50,889,200 | 0 |
| 31-Aug-2023 | 1,040.00 | 1,060.00 | 1,010.00 | 1,050.00 | 55,602,200 | 0 |
| 30-Aug-2023 | 1,010.00 | 1,040.00 | 980.00 | 1,030.00 | 77,371,400 | 0 |
| 29-Aug-2023 | 1,005.00 | 1,035.00 | 1,000.00 | 1,010.00 | 48,159,500 | 0 |
| 28-Aug-2023 | 950.00 | 1,005.00 | 945.00 | 1,005.00 | 63,797,800 | 0 |
| 25-Aug-2023 | 930.00 | 950.00 | 925.00 | 950.00 | 55,547,300 | 0 |
| 24-Aug-2023 | 930.00 | 965.00 | 925.00 | 935.00 | 30,445,900 | 0 |
| 23-Aug-2023 | 920.00 | 935.00 | 910.00 | 930.00 | 60,419,900 | 0 |
| 22-Aug-2023 | 905.00 | 925.00 | 865.00 | 920.00 | 59,577,800 | 0 |
| 21-Aug-2023 | 940.00 | 940.00 | 895.00 | 905.00 | 49,734,200 | 0 |
| 18-Aug-2023 | 910.00 | 955.00 | 910.00 | 940.00 | 62,586,000 | 0 |
| 16-Aug-2023 | 920.00 | 920.00 | 875.00 | 915.00 | 41,778,200 | 0 |
| 15-Aug-2023 | 910.00 | 940.00 | 905.00 | 920.00 | 48,574,300 | 0 |
| 14-Aug-2023 | 870.00 | 910.00 | 865.00 | 910.00 | 56,897,600 | 0 |
| 11-Aug-2023 | 860.00 | 870.00 | 850.00 | 870.00 | 57,689,500 | 0 |
| 10-Aug-2023 | 865.00 | 875.00 | 815.00 | 865.00 | 60,346,900 | 0 |
| 09-Aug-2023 | 870.00 | 875.00 | 840.00 | 860.00 | 12,295,300 | 0 |
| 08-Aug-2023 | 895.00 | 910.00 | 870.00 | 875.00 | 19,689,400 | 0 |
| 07-Aug-2023 | 925.00 | 930.00 | 890.00 | 905.00 | 7,140,000 | 0 |
| 04-Aug-2023 | 935.00 | 935.00 | 920.00 | 930.00 | 29,274,700 | 0 |
| 03-Aug-2023 | 880.00 | 940.00 | 880.00 | 935.00 | 56,689,300 | 0 |
| 02-Aug-2023 | 900.00 | 900.00 | 885.00 | 885.00 | 30,395,600 | 0 |
| 01-Aug-2023 | 900.00 | 910.00 | 890.00 | 900.00 | 29,583,200 | 0 |
| 31-Jul-2023 | 890.00 | 910.00 | 880.00 | 905.00 | 54,088,400 | 0 |
| 28-Jul-2023 | 895.00 | 900.00 | 875.00 | 890.00 | 6,444,700 | 0 |
| 27-Jul-2023 | 910.00 | 910.00 | 890.00 | 900.00 | 17,438,100 | 0 |
| 26-Jul-2023 | 915.00 | 920.00 | 910.00 | 910.00 | 32,813,200 | 0 |
| 25-Jul-2023 | 940.00 | 945.00 | 920.00 | 920.00 | 34,492,900 | 0 |
| 24-Jul-2023 | 950.00 | 950.00 | 930.00 | 945.00 | 28,430,200 | 0 |
| 21-Jul-2023 | 930.00 | 955.00 | 920.00 | 950.00 | 46,918,700 | 0 |
| 20-Jul-2023 | 915.00 | 930.00 | 905.00 | 930.00 | 47,705,200 | 0 |
| 18-Jul-2023 | 925.00 | 925.00 | 905.00 | 920.00 | 34,357,900 | 0 |
| 17-Jul-2023 | 930.00 | 935.00 | 920.00 | 930.00 | 36,270,700 | 0 |
| 14-Jul-2023 | 930.00 | 940.00 | 910.00 | 935.00 | 42,520,500 | 0 |
| 13-Jul-2023 | 955.00 | 955.00 | 935.00 | 935.00 | 29,473,300 | 0 |
| 12-Jul-2023 | 925.00 | 960.00 | 925.00 | 955.00 | 46,541,600 | 0 |
| 11-Jul-2023 | 935.00 | 935.00 | 925.00 | 935.00 | 31,284,900 | 0 |
| 10-Jul-2023 | 920.00 | 940.00 | 920.00 | 935.00 | 42,875,500 | 0 |
| 07-Jul-2023 | 935.00 | 935.00 | 920.00 | 925.00 | 24,647,200 | 0 |
| 06-Jul-2023 | 930.00 | 935.00 | 925.00 | 935.00 | 44,828,000 | 0 |
| 05-Jul-2023 | 930.00 | 930.00 | 915.00 | 930.00 | 37,267,600 | 0 |
| 04-Jul-2023 | 915.00 | 945.00 | 900.00 | 930.00 | 58,116,600 | 0 |
| 03-Jul-2023 | 860.00 | 915.00 | 855.00 | 915.00 | 58,233,400 | 0 |
| 27-Jun-2023 | 875.00 | 880.00 | 850.00 | 865.00 | 23,511,100 | 0 |
| 26-Jun-2023 | 905.00 | 905.00 | 865.00 | 880.00 | 18,958,900 | 0 |
| 23-Jun-2023 | 905.00 | 910.00 | 890.00 | 905.00 | 23,750,400 | 0 |
| 22-Jun-2023 | 925.00 | 930.00 | 900.00 | 905.00 | 31,096,000 | 0 |
| 21-Jun-2023 | 920.00 | 950.00 | 920.00 | 930.00 | 41,085,100 | 0 |
| 20-Jun-2023 | 910.00 | 925.00 | 900.00 | 920.00 | 48,462,400 | 0 |
| 19-Jun-2023 | 905.00 | 920.00 | 895.00 | 915.00 | 48,450,200 | 0 |
| 16-Jun-2023 | 900.00 | 910.00 | 895.00 | 905.00 | 50,758,400 | 0 |
| 15-Jun-2023 | 855.00 | 900.00 | 855.00 | 900.00 | 57,586,200 | 0 |
| 14-Jun-2023 | 830.00 | 860.00 | 825.00 | 860.00 | 55,822,000 | 0 |
| 13-Jun-2023 | 815.00 | 830.00 | 800.00 | 830.00 | 55,998,500 | 0 |
| 12-Jun-2023 | 820.00 | 825.00 | 805.00 | 815.00 | 30,947,300 | 0 |
| 09-Jun-2023 | 825.00 | 830.00 | 815.00 | 820.00 | 38,307,600 | 0 |
| 08-Jun-2023 | 820.00 | 835.00 | 810.00 | 825.00 | 34,278,600 | 0 |
| 07-Jun-2023 | 815.00 | 830.00 | 790.00 | 825.00 | 41,819,100 | 0 |