| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Aug-2023 | 800.00 | 850.00 | 800.00 | 835.00 | 9,448,500 | 0 |
| 28-Aug-2023 | 845.00 | 860.00 | 830.00 | 830.00 | 5,653,700 | 0 |
| 25-Aug-2023 | 850.00 | 860.00 | 835.00 | 845.00 | 6,881,200 | 0 |
| 24-Aug-2023 | 855.00 | 875.00 | 845.00 | 850.00 | 5,507,400 | 0 |
| 23-Aug-2023 | 875.00 | 890.00 | 850.00 | 855.00 | 6,546,200 | 0 |
| 22-Aug-2023 | 920.00 | 925.00 | 870.00 | 875.00 | 11,077,200 | 0 |
| 21-Aug-2023 | 910.00 | 940.00 | 900.00 | 915.00 | 7,347,900 | 0 |
| 18-Aug-2023 | 905.00 | 920.00 | 895.00 | 900.00 | 4,625,500 | 0 |
| 16-Aug-2023 | 920.00 | 950.00 | 905.00 | 905.00 | 9,072,900 | 0 |
| 15-Aug-2023 | 915.00 | 935.00 | 890.00 | 920.00 | 14,035,500 | 0 |
| 14-Aug-2023 | 950.00 | 970.00 | 915.00 | 915.00 | 10,370,300 | 0 |
| 11-Aug-2023 | 1,020.00 | 1,055.00 | 950.00 | 950.00 | 12,157,300 | 0 |
| 10-Aug-2023 | 1,030.00 | 1,045.00 | 1,020.00 | 1,020.00 | 8,051,400 | 0 |
| 09-Aug-2023 | 1,050.00 | 1,055.00 | 1,020.00 | 1,035.00 | 10,475,300 | 0 |
| 08-Aug-2023 | 1,030.00 | 1,060.00 | 1,025.00 | 1,050.00 | 10,727,100 | 0 |
| 07-Aug-2023 | 1,050.00 | 1,060.00 | 1,010.00 | 1,030.00 | 10,892,100 | 0 |
| 04-Aug-2023 | 1,090.00 | 1,095.00 | 1,045.00 | 1,050.00 | 12,202,800 | 0 |
| 03-Aug-2023 | 1,070.00 | 1,115.00 | 1,065.00 | 1,085.00 | 18,318,000 | 0 |
| 02-Aug-2023 | 1,085.00 | 1,095.00 | 1,065.00 | 1,070.00 | 11,258,800 | 0 |
| 01-Aug-2023 | 1,055.00 | 1,090.00 | 1,030.00 | 1,085.00 | 37,097,100 | 0 |
| 31-Jul-2023 | 1,090.00 | 1,120.00 | 1,040.00 | 1,055.00 | 32,998,600 | 0 |
| 28-Jul-2023 | 1,000.00 | 1,090.00 | 985.00 | 1,085.00 | 41,476,900 | 0 |
| 27-Jul-2023 | 975.00 | 1,000.00 | 965.00 | 990.00 | 13,068,600 | 0 |
| 26-Jul-2023 | 975.00 | 1,000.00 | 965.00 | 980.00 | 9,169,900 | 0 |
| 25-Jul-2023 | 965.00 | 1,005.00 | 960.00 | 970.00 | 11,082,200 | 0 |
| 24-Jul-2023 | 960.00 | 965.00 | 930.00 | 965.00 | 7,677,200 | 0 |
| 21-Jul-2023 | 990.00 | 1,000.00 | 950.00 | 960.00 | 9,093,900 | 0 |
| 20-Jul-2023 | 965.00 | 1,020.00 | 955.00 | 990.00 | 24,438,800 | 0 |
| 18-Jul-2023 | 950.00 | 975.00 | 940.00 | 965.00 | 10,834,900 | 0 |
| 17-Jul-2023 | 925.00 | 960.00 | 920.00 | 950.00 | 10,189,500 | 0 |
| 14-Jul-2023 | 975.00 | 975.00 | 915.00 | 925.00 | 11,641,800 | 0 |
| 13-Jul-2023 | 940.00 | 970.00 | 915.00 | 970.00 | 15,658,800 | 0 |
| 12-Jul-2023 | 950.00 | 970.00 | 935.00 | 940.00 | 10,746,700 | 0 |
| 11-Jul-2023 | 970.00 | 990.00 | 945.00 | 950.00 | 9,726,200 | 0 |
| 10-Jul-2023 | 955.00 | 970.00 | 945.00 | 970.00 | 14,344,800 | 0 |
| 07-Jul-2023 | 975.00 | 990.00 | 945.00 | 950.00 | 15,144,700 | 0 |
| 06-Jul-2023 | 955.00 | 1,005.00 | 955.00 | 975.00 | 26,090,500 | 0 |
| 05-Jul-2023 | 895.00 | 965.00 | 880.00 | 955.00 | 34,532,500 | 0 |
| 04-Jul-2023 | 840.00 | 915.00 | 835.00 | 895.00 | 15,641,500 | 0 |
| 03-Jul-2023 | 845.00 | 855.00 | 840.00 | 840.00 | 5,053,200 | 0 |
| 27-Jun-2023 | 840.00 | 855.00 | 835.00 | 840.00 | 7,290,500 | 0 |
| 26-Jun-2023 | 825.00 | 840.00 | 810.00 | 840.00 | 9,471,600 | 0 |
| 23-Jun-2023 | 830.00 | 835.00 | 825.00 | 825.00 | 12,590,300 | 0 |
| 22-Jun-2023 | 840.00 | 845.00 | 820.00 | 825.00 | 10,393,100 | 0 |
| 21-Jun-2023 | 830.00 | 850.00 | 825.00 | 835.00 | 4,966,000 | 0 |
| 20-Jun-2023 | 870.00 | 890.00 | 820.00 | 825.00 | 14,426,300 | 0 |
| 19-Jun-2023 | 875.00 | 885.00 | 860.00 | 865.00 | 6,921,700 | 0 |
| 16-Jun-2023 | 875.00 | 890.00 | 870.00 | 870.00 | 5,335,900 | 0 |
| 15-Jun-2023 | 895.00 | 900.00 | 865.00 | 875.00 | 4,625,200 | 0 |
| 14-Jun-2023 | 915.00 | 925.00 | 895.00 | 895.00 | 5,987,800 | 0 |
| 13-Jun-2023 | 910.00 | 925.00 | 905.00 | 910.00 | 9,135,000 | 0 |
| 12-Jun-2023 | 875.00 | 915.00 | 875.00 | 905.00 | 16,592,800 | 0 |
| 09-Jun-2023 | 885.00 | 890.00 | 875.00 | 875.00 | 5,323,100 | 0 |
| 08-Jun-2023 | 870.00 | 885.00 | 865.00 | 875.00 | 6,737,900 | 0 |