| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 22-Jan-2024 | 600.00 | 605.00 | 595.00 | 600.00 | 1,035,200 | 0 |
| 19-Jan-2024 | 610.00 | 610.00 | 595.00 | 605.00 | 1,404,100 | 0 |
| 18-Jan-2024 | 610.00 | 620.00 | 605.00 | 610.00 | 1,471,800 | 0 |
| 17-Jan-2024 | 610.00 | 620.00 | 605.00 | 615.00 | 1,762,900 | 0 |
| 16-Jan-2024 | 605.00 | 615.00 | 585.00 | 610.00 | 2,883,400 | 0 |
| 15-Jan-2024 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 12-Jan-2024 | 595.00 | 605.00 | 595.00 | 595.00 | 1,270,300 | 0 |
| 11-Jan-2024 | 585.00 | 605.00 | 580.00 | 595.00 | 2,030,900 | 0 |
| 10-Jan-2024 | 585.00 | 595.00 | 585.00 | 585.00 | 1,946,700 | 0 |
| 09-Jan-2024 | 590.00 | 590.00 | 575.00 | 585.00 | 1,196,800 | 0 |
| 08-Jan-2024 | 595.00 | 595.00 | 580.00 | 585.00 | 3,216,100 | 0 |
| 05-Jan-2024 | 600.00 | 610.00 | 595.00 | 595.00 | 2,489,100 | 0 |
| 04-Jan-2024 | 600.00 | 600.00 | 590.00 | 600.00 | 2,500,900 | 0 |
| 03-Jan-2024 | 600.00 | 610.00 | 595.00 | 600.00 | 1,894,600 | 0 |
| 02-Jan-2024 | 600.00 | 605.00 | 590.00 | 600.00 | 3,639,200 | 0 |
| 29-Dec-2023 | 585.00 | 600.00 | 585.00 | 595.00 | 1,256,800 | 0 |
| 28-Dec-2023 | 605.00 | 615.00 | 585.00 | 585.00 | 2,260,600 | 0 |
| 27-Dec-2023 | 595.00 | 605.00 | 595.00 | 605.00 | 1,777,300 | 0 |
| 22-Dec-2023 | 605.00 | 605.00 | 585.00 | 590.00 | 2,162,400 | 0 |
| 21-Dec-2023 | 595.00 | 620.00 | 595.00 | 600.00 | 5,257,600 | 0 |
| 20-Dec-2023 | 595.00 | 610.00 | 590.00 | 595.00 | 1,566,300 | 0 |
| 19-Dec-2023 | 615.00 | 615.00 | 590.00 | 595.00 | 1,908,200 | 0 |
| 18-Dec-2023 | 630.00 | 635.00 | 610.00 | 615.00 | 1,652,000 | 0 |
| 15-Dec-2023 | 610.00 | 635.00 | 610.00 | 630.00 | 3,247,400 | 0 |
| 14-Dec-2023 | 595.00 | 615.00 | 585.00 | 610.00 | 7,663,700 | 0 |
| 13-Dec-2023 | 595.00 | 595.00 | 580.00 | 595.00 | 3,169,100 | 0 |
| 12-Dec-2023 | 605.00 | 615.00 | 590.00 | 590.00 | 5,481,300 | 0 |
| 11-Dec-2023 | 610.00 | 615.00 | 600.00 | 605.00 | 3,247,000 | 0 |
| 08-Dec-2023 | 605.00 | 620.00 | 605.00 | 610.00 | 5,043,300 | 0 |
| 07-Dec-2023 | 610.00 | 620.00 | 605.00 | 605.00 | 4,739,700 | 0 |
| 06-Dec-2023 | 625.00 | 630.00 | 605.00 | 610.00 | 3,024,500 | 0 |
| 05-Dec-2023 | 625.00 | 635.00 | 620.00 | 620.00 | 1,887,000 | 0 |
| 04-Dec-2023 | 615.00 | 630.00 | 615.00 | 620.00 | 1,595,900 | 0 |
| 01-Dec-2023 | 630.00 | 640.00 | 615.00 | 615.00 | 4,421,300 | 0 |
| 30-Nov-2023 | 630.00 | 635.00 | 615.00 | 630.00 | 2,215,800 | 0 |
| 29-Nov-2023 | 630.00 | 635.00 | 620.00 | 620.00 | 3,531,600 | 0 |
| 28-Nov-2023 | 645.00 | 645.00 | 615.00 | 630.00 | 3,889,100 | 0 |
| 27-Nov-2023 | 645.00 | 665.00 | 640.00 | 640.00 | 3,184,500 | 0 |
| 24-Nov-2023 | 640.00 | 650.00 | 635.00 | 645.00 | 2,593,700 | 0 |
| 23-Nov-2023 | 635.00 | 640.00 | 625.00 | 635.00 | 3,844,000 | 0 |
| 22-Nov-2023 | 645.00 | 645.00 | 630.00 | 635.00 | 1,511,100 | 0 |
| 21-Nov-2023 | 655.00 | 670.00 | 640.00 | 645.00 | 12,417,000 | 0 |
| 20-Nov-2023 | 670.00 | 685.00 | 645.00 | 650.00 | 4,345,300 | 0 |
| 17-Nov-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 1,504,900 | 0 |
| 16-Nov-2023 | 685.00 | 690.00 | 675.00 | 680.00 | 1,099,300 | 0 |
| 15-Nov-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 2,412,200 | 0 |
| 14-Nov-2023 | 670.00 | 685.00 | 670.00 | 680.00 | 2,427,000 | 0 |
| 13-Nov-2023 | 665.00 | 670.00 | 650.00 | 670.00 | 1,901,300 | 0 |
| 10-Nov-2023 | 655.00 | 665.00 | 650.00 | 650.00 | 2,028,000 | 0 |
| 09-Nov-2023 | 650.00 | 665.00 | 640.00 | 650.00 | 2,325,900 | 0 |
| 08-Nov-2023 | 660.00 | 660.00 | 640.00 | 650.00 | 1,980,900 | 0 |
| 07-Nov-2023 | 660.00 | 670.00 | 660.00 | 665.00 | 1,550,200 | 0 |
| 06-Nov-2023 | 665.00 | 670.00 | 660.00 | 660.00 | 1,041,200 | 0 |
| 03-Nov-2023 | 650.00 | 665.00 | 645.00 | 660.00 | 1,426,100 | 0 |
| 02-Nov-2023 | 665.00 | 670.00 | 640.00 | 645.00 | 2,565,100 | 0 |
| 01-Nov-2023 | 660.00 | 670.00 | 645.00 | 660.00 | 3,210,400 | 0 |
| 31-Oct-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 2,025,700 | 0 |
| 30-Oct-2023 | 650.00 | 655.00 | 645.00 | 650.00 | 1,906,500 | 0 |
| 27-Oct-2023 | 655.00 | 655.00 | 635.00 | 650.00 | 1,394,200 | 0 |
| 26-Oct-2023 | 655.00 | 665.00 | 655.00 | 655.00 | 2,046,900 | 0 |
| 25-Oct-2023 | 690.00 | 690.00 | 650.00 | 655.00 | 3,347,700 | 0 |
| 24-Oct-2023 | 670.00 | 695.00 | 665.00 | 680.00 | 3,598,500 | 0 |
| 23-Oct-2023 | 660.00 | 670.00 | 660.00 | 660.00 | 2,429,000 | 0 |
| 20-Oct-2023 | 680.00 | 690.00 | 660.00 | 660.00 | 3,121,000 | 0 |
| 19-Oct-2023 | 710.00 | 720.00 | 680.00 | 680.00 | 2,930,800 | 0 |
| 18-Oct-2023 | 705.00 | 710.00 | 700.00 | 710.00 | 3,133,700 | 0 |
| 17-Oct-2023 | 705.00 | 715.00 | 700.00 | 700.00 | 1,737,900 | 0 |
| 16-Oct-2023 | 695.00 | 715.00 | 690.00 | 700.00 | 4,541,000 | 0 |
| 13-Oct-2023 | 690.00 | 695.00 | 685.00 | 690.00 | 1,264,300 | 0 |
| 12-Oct-2023 | 695.00 | 695.00 | 680.00 | 685.00 | 2,727,200 | 0 |
| 11-Oct-2023 | 720.00 | 725.00 | 695.00 | 695.00 | 3,553,900 | 0 |
| 10-Oct-2023 | 720.00 | 730.00 | 705.00 | 715.00 | 3,699,300 | 0 |
| 09-Oct-2023 | 705.00 | 730.00 | 700.00 | 710.00 | 4,322,600 | 0 |
| 06-Oct-2023 | 725.00 | 725.00 | 690.00 | 705.00 | 3,159,500 | 0 |
| 05-Oct-2023 | 680.00 | 720.00 | 675.00 | 715.00 | 4,028,700 | 0 |
| 04-Oct-2023 | 680.00 | 680.00 | 655.00 | 675.00 | 2,147,500 | 0 |
| 03-Oct-2023 | 670.00 | 675.00 | 655.00 | 670.00 | 3,320,400 | 0 |
| 02-Oct-2023 | 665.00 | 685.00 | 665.00 | 670.00 | 1,276,500 | 0 |
| 29-Sep-2023 | 675.00 | 680.00 | 660.00 | 665.00 | 1,164,000 | 0 |
| 27-Sep-2023 | 680.00 | 695.00 | 675.00 | 675.00 | 1,051,600 | 0 |
| 26-Sep-2023 | 690.00 | 700.00 | 680.00 | 685.00 | 1,725,300 | 0 |
| 25-Sep-2023 | 690.00 | 690.00 | 680.00 | 690.00 | 1,597,500 | 0 |
| 22-Sep-2023 | 685.00 | 700.00 | 675.00 | 680.00 | 2,146,600 | 0 |
| 21-Sep-2023 | 710.00 | 715.00 | 685.00 | 685.00 | 1,595,500 | 0 |
| 20-Sep-2023 | 680.00 | 720.00 | 675.00 | 710.00 | 5,241,900 | 0 |
| 19-Sep-2023 | 680.00 | 690.00 | 655.00 | 680.00 | 5,140,100 | 0 |
| 18-Sep-2023 | 725.00 | 735.00 | 675.00 | 675.00 | 9,610,300 | 0 |
| 15-Sep-2023 | 735.00 | 750.00 | 730.00 | 735.00 | 4,742,700 | 0 |
| 14-Sep-2023 | 740.00 | 750.00 | 730.00 | 735.00 | 1,714,700 | 0 |
| 13-Sep-2023 | 770.00 | 785.00 | 735.00 | 735.00 | 5,401,000 | 0 |
| 12-Sep-2023 | 775.00 | 785.00 | 765.00 | 770.00 | 2,743,600 | 0 |
| 11-Sep-2023 | 760.00 | 780.00 | 760.00 | 775.00 | 4,060,200 | 0 |
| 08-Sep-2023 | 790.00 | 800.00 | 750.00 | 760.00 | 6,843,100 | 0 |
| 07-Sep-2023 | 830.00 | 850.00 | 785.00 | 785.00 | 7,295,800 | 0 |
| 06-Sep-2023 | 820.00 | 850.00 | 820.00 | 830.00 | 2,319,600 | 0 |
| 05-Sep-2023 | 850.00 | 855.00 | 825.00 | 830.00 | 5,930,900 | 0 |
| 04-Sep-2023 | 810.00 | 850.00 | 805.00 | 845.00 | 6,360,100 | 0 |
| 01-Sep-2023 | 800.00 | 810.00 | 765.00 | 805.00 | 5,311,600 | 0 |
| 31-Aug-2023 | 820.00 | 845.00 | 800.00 | 800.00 | 5,974,800 | 0 |
| 30-Aug-2023 | 840.00 | 845.00 | 815.00 | 825.00 | 5,996,700 | 0 |