| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 620.00 | 625.00 | 605.00 | 615.00 | 34,027,300 | 0 |
| 31-Oct-2023 | 620.00 | 635.00 | 615.00 | 620.00 | 25,062,400 | 0 |
| 30-Oct-2023 | 635.00 | 635.00 | 620.00 | 620.00 | 20,880,800 | 0 |
| 27-Oct-2023 | 625.00 | 640.00 | 620.00 | 635.00 | 11,983,200 | 0 |
| 26-Oct-2023 | 650.00 | 655.00 | 625.00 | 625.00 | 60,386,500 | 0 |
| 25-Oct-2023 | 655.00 | 655.00 | 645.00 | 650.00 | 25,849,200 | 0 |
| 24-Oct-2023 | 645.00 | 655.00 | 635.00 | 655.00 | 33,377,900 | 0 |
| 23-Oct-2023 | 640.00 | 645.00 | 635.00 | 645.00 | 18,681,500 | 0 |
| 20-Oct-2023 | 655.00 | 655.00 | 640.00 | 640.00 | 25,021,600 | 0 |
| 19-Oct-2023 | 655.00 | 660.00 | 645.00 | 655.00 | 32,682,000 | 0 |
| 18-Oct-2023 | 665.00 | 665.00 | 645.00 | 655.00 | 19,973,100 | 0 |
| 17-Oct-2023 | 655.00 | 670.00 | 650.00 | 665.00 | 21,181,800 | 0 |
| 16-Oct-2023 | 660.00 | 665.00 | 640.00 | 650.00 | 45,753,700 | 0 |
| 13-Oct-2023 | 655.00 | 660.00 | 650.00 | 655.00 | 28,841,500 | 0 |
| 12-Oct-2023 | 675.00 | 680.00 | 655.00 | 655.00 | 52,252,800 | 0 |
| 11-Oct-2023 | 665.00 | 675.00 | 660.00 | 675.00 | 25,189,400 | 0 |
| 10-Oct-2023 | 660.00 | 665.00 | 650.00 | 665.00 | 25,502,200 | 0 |
| 09-Oct-2023 | 655.00 | 665.00 | 650.00 | 660.00 | 26,046,900 | 0 |
| 06-Oct-2023 | 665.00 | 670.00 | 655.00 | 655.00 | 15,870,400 | 0 |
| 05-Oct-2023 | 660.00 | 670.00 | 655.00 | 665.00 | 28,055,900 | 0 |
| 04-Oct-2023 | 675.00 | 680.00 | 650.00 | 660.00 | 63,570,600 | 0 |
| 03-Oct-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 14,844,600 | 0 |
| 02-Oct-2023 | 680.00 | 685.00 | 670.00 | 675.00 | 23,887,700 | 0 |
| 29-Sep-2023 | 685.00 | 700.00 | 675.00 | 680.00 | 36,187,400 | 0 |
| 27-Sep-2023 | 675.00 | 695.00 | 675.00 | 685.00 | 61,705,800 | 0 |
| 26-Sep-2023 | 675.00 | 680.00 | 670.00 | 675.00 | 42,785,900 | 0 |
| 25-Sep-2023 | 680.00 | 685.00 | 665.00 | 670.00 | 79,063,700 | 0 |
| 22-Sep-2023 | 675.00 | 690.00 | 670.00 | 680.00 | 58,930,500 | 0 |
| 21-Sep-2023 | 690.00 | 695.00 | 670.00 | 675.00 | 85,946,200 | 0 |
| 20-Sep-2023 | 700.00 | 705.00 | 685.00 | 690.00 | 41,348,600 | 0 |
| 19-Sep-2023 | 710.00 | 715.00 | 695.00 | 695.00 | 31,312,600 | 0 |
| 18-Sep-2023 | 720.00 | 725.00 | 705.00 | 705.00 | 30,795,400 | 0 |
| 15-Sep-2023 | 735.00 | 740.00 | 715.00 | 715.00 | 74,943,900 | 0 |
| 14-Sep-2023 | 765.00 | 770.00 | 730.00 | 735.00 | 52,467,900 | 0 |
| 13-Sep-2023 | 755.00 | 770.00 | 735.00 | 770.00 | 69,020,300 | 0 |
| 12-Sep-2023 | 750.00 | 760.00 | 745.00 | 755.00 | 24,823,700 | 0 |
| 11-Sep-2023 | 745.00 | 760.00 | 740.00 | 750.00 | 33,022,400 | 0 |
| 08-Sep-2023 | 750.00 | 755.00 | 740.00 | 745.00 | 29,115,600 | 0 |
| 07-Sep-2023 | 765.00 | 770.00 | 745.00 | 745.00 | 48,156,400 | 0 |
| 06-Sep-2023 | 740.00 | 765.00 | 735.00 | 760.00 | 57,904,900 | 0 |
| 05-Sep-2023 | 745.00 | 750.00 | 735.00 | 735.00 | 21,639,000 | 0 |
| 04-Sep-2023 | 735.00 | 750.00 | 715.00 | 745.00 | 31,117,500 | 0 |
| 01-Sep-2023 | 755.00 | 755.00 | 730.00 | 730.00 | 57,413,500 | 0 |
| 31-Aug-2023 | 735.00 | 765.00 | 730.00 | 750.00 | 73,843,400 | 0 |
| 30-Aug-2023 | 735.00 | 745.00 | 735.00 | 735.00 | 33,970,300 | 0 |
| 29-Aug-2023 | 745.00 | 745.00 | 730.00 | 735.00 | 30,349,500 | 0 |
| 28-Aug-2023 | 760.00 | 760.00 | 730.00 | 740.00 | 44,418,700 | 0 |
| 25-Aug-2023 | 715.00 | 745.00 | 710.00 | 745.00 | 69,318,200 | 0 |
| 24-Aug-2023 | 715.00 | 730.00 | 710.00 | 710.00 | 45,887,700 | 0 |
| 23-Aug-2023 | 730.00 | 730.00 | 710.00 | 715.00 | 43,316,300 | 0 |
| 22-Aug-2023 | 720.00 | 735.00 | 715.00 | 725.00 | 60,391,000 | 0 |
| 21-Aug-2023 | 740.00 | 745.00 | 715.00 | 715.00 | 52,095,200 | 0 |
| 18-Aug-2023 | 740.00 | 750.00 | 735.00 | 740.00 | 80,788,200 | 0 |
| 16-Aug-2023 | 730.00 | 745.00 | 725.00 | 745.00 | 68,873,200 | 0 |
| 15-Aug-2023 | 720.00 | 730.00 | 710.00 | 730.00 | 62,289,900 | 0 |
| 14-Aug-2023 | 710.00 | 720.00 | 705.00 | 720.00 | 44,828,000 | 0 |
| 11-Aug-2023 | 715.00 | 720.00 | 705.00 | 705.00 | 46,951,000 | 0 |
| 10-Aug-2023 | 710.00 | 715.00 | 705.00 | 715.00 | 30,538,100 | 0 |
| 09-Aug-2023 | 700.00 | 710.00 | 695.00 | 710.00 | 35,866,900 | 0 |
| 08-Aug-2023 | 695.00 | 700.00 | 690.00 | 700.00 | 41,078,000 | 0 |
| 07-Aug-2023 | 700.00 | 705.00 | 690.00 | 695.00 | 62,996,300 | 0 |
| 04-Aug-2023 | 675.00 | 705.00 | 675.00 | 695.00 | 79,220,000 | 0 |
| 03-Aug-2023 | 675.00 | 685.00 | 655.00 | 675.00 | 84,957,600 | 0 |
| 02-Aug-2023 | 665.00 | 680.00 | 650.00 | 675.00 | 50,461,900 | 0 |
| 01-Aug-2023 | 655.00 | 665.00 | 650.00 | 665.00 | 37,277,400 | 0 |
| 31-Jul-2023 | 655.00 | 660.00 | 650.00 | 655.00 | 31,198,600 | 0 |
| 28-Jul-2023 | 670.00 | 675.00 | 655.00 | 655.00 | 44,850,700 | 0 |
| 27-Jul-2023 | 665.00 | 680.00 | 660.00 | 670.00 | 36,678,500 | 0 |
| 26-Jul-2023 | 665.00 | 670.00 | 655.00 | 665.00 | 22,072,800 | 0 |
| 25-Jul-2023 | 665.00 | 665.00 | 655.00 | 665.00 | 24,090,700 | 0 |
| 24-Jul-2023 | 670.00 | 675.00 | 660.00 | 665.00 | 16,353,000 | 0 |
| 21-Jul-2023 | 665.00 | 670.00 | 655.00 | 665.00 | 20,579,500 | 0 |
| 20-Jul-2023 | 650.00 | 670.00 | 650.00 | 665.00 | 37,073,500 | 0 |
| 18-Jul-2023 | 665.00 | 665.00 | 650.00 | 650.00 | 32,537,700 | 0 |
| 17-Jul-2023 | 670.00 | 675.00 | 655.00 | 660.00 | 28,458,800 | 0 |
| 14-Jul-2023 | 660.00 | 680.00 | 655.00 | 665.00 | 38,715,200 | 0 |
| 13-Jul-2023 | 670.00 | 680.00 | 650.00 | 665.00 | 49,461,600 | 0 |
| 12-Jul-2023 | 675.00 | 675.00 | 665.00 | 665.00 | 19,131,000 | 0 |
| 11-Jul-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 30,852,600 | 0 |
| 10-Jul-2023 | 680.00 | 690.00 | 675.00 | 680.00 | 14,861,800 | 0 |
| 07-Jul-2023 | 675.00 | 685.00 | 665.00 | 680.00 | 18,395,900 | 0 |
| 06-Jul-2023 | 690.00 | 690.00 | 670.00 | 675.00 | 42,896,500 | 0 |
| 05-Jul-2023 | 685.00 | 695.00 | 680.00 | 690.00 | 25,150,100 | 0 |
| 04-Jul-2023 | 675.00 | 690.00 | 670.00 | 685.00 | 49,359,400 | 0 |
| 03-Jul-2023 | 665.00 | 680.00 | 650.00 | 670.00 | 46,439,900 | 0 |
| 27-Jun-2023 | 670.00 | 675.00 | 660.00 | 665.00 | 22,905,900 | 0 |
| 26-Jun-2023 | 670.00 | 680.00 | 660.00 | 670.00 | 17,031,300 | 0 |
| 23-Jun-2023 | 670.00 | 680.00 | 660.00 | 670.00 | 19,288,000 | 0 |
| 22-Jun-2023 | 680.00 | 685.00 | 670.00 | 670.00 | 18,819,000 | 0 |
| 21-Jun-2023 | 670.00 | 685.00 | 655.00 | 680.00 | 40,277,100 | 0 |
| 20-Jun-2023 | 685.00 | 690.00 | 665.00 | 670.00 | 26,814,800 | 0 |
| 19-Jun-2023 | 670.00 | 695.00 | 670.00 | 685.00 | 76,701,800 | 0 |
| 16-Jun-2023 | 650.00 | 680.00 | 650.00 | 670.00 | 245,811,500 | 0 |
| 15-Jun-2023 | 640.00 | 655.00 | 635.00 | 650.00 | 43,024,600 | 0 |
| 14-Jun-2023 | 635.00 | 640.00 | 625.00 | 640.00 | 65,182,200 | 0 |
| 13-Jun-2023 | 650.00 | 655.00 | 630.00 | 635.00 | 69,357,400 | 0 |
| 12-Jun-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 134,003,800 | 0 |
| 09-Jun-2023 | 635.00 | 655.00 | 625.00 | 645.00 | 65,017,700 | 0 |
| 08-Jun-2023 | 630.00 | 660.00 | 620.00 | 635.00 | 95,917,600 | 0 |
| 07-Jun-2023 | 640.00 | 645.00 | 625.00 | 630.00 | 43,395,600 | 0 |