| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 51.00 | 51.00 | 50.00 | 51.00 | 437,900 | 0 |
| 31-Oct-2023 | 51.00 | 52.00 | 49.00 | 51.00 | 1,368,500 | 0 |
| 30-Oct-2023 | 53.00 | 53.00 | 50.00 | 51.00 | 519,200 | 0 |
| 27-Oct-2023 | 51.00 | 53.00 | 51.00 | 53.00 | 375,000 | 0 |
| 26-Oct-2023 | 52.00 | 53.00 | 50.00 | 50.00 | 359,200 | 0 |
| 25-Oct-2023 | 52.00 | 54.00 | 52.00 | 52.00 | 1,324,700 | 0 |
| 24-Oct-2023 | 58.00 | 58.00 | 52.00 | 52.00 | 3,367,900 | 0 |
| 23-Oct-2023 | 51.00 | 56.00 | 51.00 | 56.00 | 3,542,800 | 0 |
| 20-Oct-2023 | 51.00 | 52.00 | 50.00 | 51.00 | 305,800 | 0 |
| 19-Oct-2023 | 50.00 | 53.00 | 47.00 | 51.00 | 2,903,100 | 0 |
| 18-Oct-2023 | 51.00 | 56.00 | 51.00 | 51.00 | 5,716,300 | 0 |
| 17-Oct-2023 | 64.00 | 64.00 | 56.00 | 56.00 | 4,984,900 | 0 |
| 16-Oct-2023 | 68.00 | 72.00 | 62.00 | 62.00 | 4,149,000 | 0 |
| 13-Oct-2023 | 76.00 | 81.00 | 68.00 | 68.00 | 3,280,800 | 0 |
| 12-Oct-2023 | 69.00 | 75.00 | 69.00 | 75.00 | 1,317,400 | 0 |
| 11-Oct-2023 | 62.00 | 69.00 | 62.00 | 69.00 | 590,600 | 0 |
| 10-Oct-2023 | 70.00 | 72.00 | 63.00 | 63.00 | 1,142,300 | 0 |
| 09-Oct-2023 | 75.00 | 75.00 | 69.00 | 70.00 | 597,300 | 0 |
| 06-Oct-2023 | 78.00 | 79.00 | 73.00 | 75.00 | 418,100 | 0 |
| 05-Oct-2023 | 77.00 | 79.00 | 72.00 | 78.00 | 1,752,000 | 0 |
| 04-Oct-2023 | 87.00 | 87.00 | 79.00 | 79.00 | 2,314,000 | 0 |
| 03-Oct-2023 | 78.00 | 89.00 | 73.00 | 87.00 | 8,063,700 | 0 |
| 02-Oct-2023 | 87.00 | 88.00 | 73.00 | 81.00 | 16,610,500 | 0 |
| 29-Sep-2023 | 77.00 | 81.00 | 77.00 | 81.00 | 7,785,200 | 0 |
| 27-Sep-2023 | 73.00 | 74.00 | 71.00 | 74.00 | 4,738,200 | 0 |
| 26-Sep-2023 | 66.00 | 68.00 | 63.00 | 68.00 | 7,086,100 | 0 |
| 25-Sep-2023 | 57.00 | 62.00 | 57.00 | 62.00 | 15,788,400 | 0 |
| 22-Sep-2023 | 51.00 | 57.00 | 51.00 | 57.00 | 22,294,500 | 0 |
| 21-Sep-2023 | 50.00 | 52.00 | 49.00 | 52.00 | 19,732,900 | 0 |
| 20-Sep-2023 | 51.00 | 52.00 | 49.00 | 50.00 | 12,198,600 | 0 |
| 19-Sep-2023 | 49.00 | 51.00 | 47.00 | 51.00 | 20,866,200 | 0 |
| 18-Sep-2023 | 49.00 | 50.00 | 48.00 | 48.00 | 14,243,400 | 0 |
| 15-Sep-2023 | 50.00 | 51.00 | 49.00 | 49.00 | 7,339,800 | 0 |
| 14-Sep-2023 | 50.00 | 51.00 | 49.00 | 50.00 | 9,923,400 | 0 |
| 13-Sep-2023 | 51.00 | 51.00 | 48.00 | 50.00 | 10,344,000 | 0 |
| 12-Sep-2023 | 51.00 | 52.00 | 48.00 | 51.00 | 23,512,200 | 0 |
| 11-Sep-2023 | 48.00 | 52.00 | 46.00 | 51.00 | 33,437,000 | 0 |
| 08-Sep-2023 | 50.00 | 50.00 | 47.00 | 48.00 | 15,581,800 | 0 |
| 07-Sep-2023 | 50.00 | 50.00 | 48.00 | 49.00 | 20,658,900 | 0 |
| 06-Sep-2023 | 50.00 | 51.00 | 48.00 | 50.00 | 9,934,700 | 0 |
| 05-Sep-2023 | 54.00 | 54.00 | 50.00 | 52.00 | 34,870,600 | 0 |
| 04-Sep-2023 | 49.00 | 53.00 | 46.00 | 53.00 | 45,101,500 | 0 |
| 01-Sep-2023 | 49.00 | 55.00 | 49.00 | 49.00 | 29,796,900 | 0 |
| 31-Aug-2023 | 57.00 | 57.00 | 54.00 | 54.00 | 7,459,700 | 0 |
| 30-Aug-2023 | 64.00 | 67.00 | 59.00 | 59.00 | 60,163,500 | 0 |
| 29-Aug-2023 | 63.00 | 67.00 | 63.00 | 65.00 | 39,721,800 | 0 |
| 28-Aug-2023 | 62.00 | 69.00 | 62.00 | 66.00 | 18,350,000 | 0 |
| 25-Aug-2023 | 66.00 | 69.00 | 60.00 | 66.00 | 25,782,500 | 0 |
| 24-Aug-2023 | 72.00 | 74.00 | 65.00 | 65.00 | 24,083,800 | 0 |
| 23-Aug-2023 | 71.00 | 75.00 | 69.00 | 72.00 | 31,920,600 | 0 |
| 22-Aug-2023 | 74.00 | 75.00 | 71.00 | 71.00 | 23,208,000 | 0 |
| 21-Aug-2023 | 73.00 | 76.00 | 70.00 | 74.00 | 26,633,900 | 0 |
| 18-Aug-2023 | 75.00 | 77.00 | 72.00 | 73.00 | 34,508,200 | 0 |
| 16-Aug-2023 | 75.00 | 77.00 | 72.00 | 73.00 | 22,088,100 | 0 |
| 15-Aug-2023 | 77.00 | 80.00 | 75.00 | 75.00 | 20,226,800 | 0 |
| 14-Aug-2023 | 79.00 | 83.00 | 77.00 | 77.00 | 45,593,100 | 0 |
| 11-Aug-2023 | 80.00 | 84.00 | 78.00 | 81.00 | 49,214,400 | 0 |
| 10-Aug-2023 | 83.00 | 86.00 | 80.00 | 81.00 | 46,470,900 | 0 |
| 09-Aug-2023 | 76.00 | 82.00 | 72.00 | 82.00 | 80,398,100 | 0 |
| 08-Aug-2023 | 63.00 | 75.00 | 63.00 | 75.00 | 50,156,700 | 0 |
| 07-Aug-2023 | 69.00 | 76.00 | 69.00 | 69.00 | 16,342,600 | 0 |
| 04-Aug-2023 | 73.00 | 80.00 | 73.00 | 76.00 | 24,805,400 | 0 |
| 03-Aug-2023 | 81.00 | 81.00 | 81.00 | 81.00 | 31,928,200 | 0 |
| 02-Aug-2023 | 98.00 | 98.00 | 89.00 | 89.00 | 985,600 | 0 |
| 01-Aug-2023 | 98.00 | 108.00 | 98.00 | 98.00 | 3,803,400 | 0 |
| 31-Jul-2023 | 121.00 | 126.00 | 108.00 | 108.00 | 79,883,000 | 0 |
| 28-Jul-2023 | 119.00 | 120.00 | 108.00 | 120.00 | 8,409,800 | 0 |
| 27-Jul-2023 | 128.00 | 134.00 | 119.00 | 119.00 | 8,216,900 | 0 |
| 26-Jul-2023 | 139.00 | 143.00 | 128.00 | 128.00 | 69,339,800 | 0 |
| 25-Jul-2023 | 128.00 | 138.00 | 127.00 | 138.00 | 54,443,600 | 0 |
| 24-Jul-2023 | 132.00 | 133.00 | 121.00 | 128.00 | 33,969,800 | 0 |
| 21-Jul-2023 | 124.00 | 133.00 | 123.00 | 132.00 | 53,109,000 | 0 |
| 20-Jul-2023 | 113.00 | 123.00 | 110.00 | 123.00 | 53,339,200 | 0 |
| 18-Jul-2023 | 110.00 | 118.00 | 107.00 | 112.00 | 47,743,900 | 0 |
| 17-Jul-2023 | 113.00 | 113.00 | 102.00 | 110.00 | 19,524,100 | 0 |
| 14-Jul-2023 | 117.00 | 117.00 | 113.00 | 113.00 | 1,413,500 | 0 |
| 13-Jul-2023 | 138.00 | 139.00 | 125.00 | 125.00 | 6,236,700 | 0 |
| 12-Jul-2023 | 134.00 | 140.00 | 121.00 | 138.00 | 11,851,200 | 0 |
| 11-Jul-2023 | 142.00 | 143.00 | 134.00 | 134.00 | 10,801,100 | 0 |
| 10-Jul-2023 | 115.00 | 139.00 | 115.00 | 139.00 | 10,409,900 | 0 |
| 07-Jul-2023 | 127.00 | 127.00 | 127.00 | 127.00 | 27,400 | 0 |
| 06-Jul-2023 | 156.00 | 156.00 | 141.00 | 141.00 | 19,503,000 | 0 |
| 05-Jul-2023 | 173.00 | 177.00 | 156.00 | 156.00 | 29,923,000 | 0 |
| 04-Jul-2023 | 173.00 | 173.00 | 173.00 | 173.00 | 0 | 0 |
| 03-Jul-2023 | 160.00 | 173.00 | 160.00 | 173.00 | 2,248,700 | 0 |
| 27-Jun-2023 | 151.00 | 160.00 | 150.00 | 158.00 | 1,487,400 | 0 |
| 26-Jun-2023 | 144.00 | 153.00 | 144.00 | 149.00 | 981,400 | 0 |
| 23-Jun-2023 | 144.00 | 155.00 | 137.00 | 144.00 | 1,067,800 | 0 |
| 22-Jun-2023 | 138.00 | 147.00 | 130.00 | 145.00 | 2,456,600 | 0 |
| 21-Jun-2023 | 122.00 | 134.00 | 122.00 | 134.00 | 1,429,100 | 0 |
| 20-Jun-2023 | 124.00 | 124.00 | 112.00 | 122.00 | 591,800 | 0 |
| 19-Jun-2023 | 120.00 | 128.00 | 108.00 | 123.00 | 1,075,100 | 0 |
| 16-Jun-2023 | 114.00 | 120.00 | 111.00 | 120.00 | 653,200 | 0 |
| 15-Jun-2023 | 110.00 | 116.00 | 108.00 | 116.00 | 383,200 | 0 |
| 14-Jun-2023 | 97.00 | 107.00 | 96.00 | 107.00 | 965,100 | 0 |
| 13-Jun-2023 | 94.00 | 99.00 | 94.00 | 98.00 | 270,700 | 0 |
| 12-Jun-2023 | 93.00 | 97.00 | 93.00 | 94.00 | 465,400 | 0 |
| 09-Jun-2023 | 90.00 | 96.00 | 89.00 | 93.00 | 1,969,000 | 0 |
| 08-Jun-2023 | 95.00 | 106.00 | 88.00 | 90.00 | 1,959,600 | 0 |
| 07-Jun-2023 | 108.00 | 117.00 | 97.00 | 97.00 | 4,430,600 | 0 |