| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 825.00 | 840.00 | 820.00 | 830.00 | 4,203,000 | 0 |
| 18-Jan-2024 | 840.00 | 850.00 | 825.00 | 825.00 | 4,513,600 | 0 |
| 17-Jan-2024 | 840.00 | 850.00 | 835.00 | 850.00 | 4,314,300 | 0 |
| 16-Jan-2024 | 850.00 | 855.00 | 840.00 | 850.00 | 4,260,700 | 0 |
| 15-Jan-2024 | 850.00 | 850.00 | 850.00 | 850.00 | 0 | 0 |
| 12-Jan-2024 | 840.00 | 850.00 | 840.00 | 850.00 | 4,163,800 | 0 |
| 11-Jan-2024 | 830.00 | 850.00 | 830.00 | 840.00 | 4,242,200 | 0 |
| 10-Jan-2024 | 835.00 | 845.00 | 835.00 | 840.00 | 4,328,900 | 0 |
| 09-Jan-2024 | 845.00 | 850.00 | 835.00 | 835.00 | 4,459,000 | 0 |
| 08-Jan-2024 | 860.00 | 865.00 | 845.00 | 845.00 | 4,143,200 | 0 |
| 05-Jan-2024 | 855.00 | 865.00 | 855.00 | 865.00 | 6,455,300 | 0 |
| 04-Jan-2024 | 860.00 | 870.00 | 855.00 | 860.00 | 6,451,000 | 0 |
| 03-Jan-2024 | 900.00 | 900.00 | 860.00 | 860.00 | 7,268,200 | 0 |
| 02-Jan-2024 | 905.00 | 905.00 | 875.00 | 905.00 | 7,146,900 | 0 |
| 29-Dec-2023 | 860.00 | 910.00 | 860.00 | 910.00 | 7,546,800 | 0 |
| 28-Dec-2023 | 865.00 | 870.00 | 855.00 | 865.00 | 7,439,500 | 0 |
| 27-Dec-2023 | 860.00 | 875.00 | 855.00 | 870.00 | 7,545,400 | 0 |
| 22-Dec-2023 | 855.00 | 870.00 | 855.00 | 865.00 | 5,983,600 | 0 |
| 21-Dec-2023 | 855.00 | 865.00 | 850.00 | 860.00 | 6,984,100 | 0 |
| 20-Dec-2023 | 855.00 | 870.00 | 840.00 | 865.00 | 7,182,400 | 0 |
| 19-Dec-2023 | 850.00 | 860.00 | 845.00 | 860.00 | 7,184,400 | 0 |
| 18-Dec-2023 | 850.00 | 860.00 | 840.00 | 855.00 | 7,538,000 | 0 |
| 15-Dec-2023 | 840.00 | 855.00 | 840.00 | 855.00 | 8,295,400 | 0 |
| 14-Dec-2023 | 845.00 | 850.00 | 840.00 | 850.00 | 6,810,500 | 0 |
| 13-Dec-2023 | 845.00 | 855.00 | 845.00 | 850.00 | 7,285,600 | 0 |
| 12-Dec-2023 | 845.00 | 850.00 | 835.00 | 850.00 | 8,190,900 | 0 |
| 11-Dec-2023 | 850.00 | 850.00 | 820.00 | 850.00 | 9,276,900 | 0 |
| 08-Dec-2023 | 845.00 | 855.00 | 840.00 | 855.00 | 7,593,100 | 0 |
| 07-Dec-2023 | 860.00 | 870.00 | 840.00 | 845.00 | 9,484,600 | 0 |
| 06-Dec-2023 | 855.00 | 880.00 | 850.00 | 865.00 | 6,508,300 | 0 |
| 05-Dec-2023 | 850.00 | 875.00 | 840.00 | 855.00 | 8,608,300 | 0 |
| 04-Dec-2023 | 855.00 | 865.00 | 850.00 | 850.00 | 7,277,900 | 0 |
| 01-Dec-2023 | 855.00 | 870.00 | 850.00 | 860.00 | 6,508,200 | 0 |
| 30-Nov-2023 | 840.00 | 880.00 | 835.00 | 860.00 | 7,155,200 | 0 |
| 29-Nov-2023 | 855.00 | 860.00 | 840.00 | 840.00 | 6,564,900 | 0 |
| 28-Nov-2023 | 860.00 | 865.00 | 850.00 | 860.00 | 7,472,600 | 0 |
| 27-Nov-2023 | 860.00 | 865.00 | 855.00 | 865.00 | 6,567,800 | 0 |
| 24-Nov-2023 | 860.00 | 865.00 | 850.00 | 865.00 | 7,866,200 | 0 |
| 23-Nov-2023 | 845.00 | 860.00 | 840.00 | 860.00 | 7,613,900 | 0 |
| 22-Nov-2023 | 845.00 | 855.00 | 840.00 | 850.00 | 6,791,700 | 0 |
| 21-Nov-2023 | 850.00 | 850.00 | 830.00 | 850.00 | 8,148,600 | 0 |
| 20-Nov-2023 | 860.00 | 865.00 | 835.00 | 855.00 | 6,945,700 | 0 |
| 17-Nov-2023 | 870.00 | 875.00 | 850.00 | 860.00 | 7,835,900 | 0 |
| 16-Nov-2023 | 875.00 | 875.00 | 860.00 | 870.00 | 8,060,200 | 0 |
| 15-Nov-2023 | 865.00 | 880.00 | 865.00 | 880.00 | 7,150,500 | 0 |
| 14-Nov-2023 | 875.00 | 880.00 | 865.00 | 870.00 | 7,775,300 | 0 |
| 13-Nov-2023 | 865.00 | 875.00 | 855.00 | 875.00 | 7,414,900 | 0 |
| 10-Nov-2023 | 865.00 | 870.00 | 860.00 | 870.00 | 7,627,500 | 0 |
| 09-Nov-2023 | 860.00 | 870.00 | 860.00 | 870.00 | 7,798,900 | 0 |
| 08-Nov-2023 | 860.00 | 865.00 | 855.00 | 865.00 | 6,983,300 | 0 |
| 07-Nov-2023 | 870.00 | 870.00 | 855.00 | 865.00 | 7,256,000 | 0 |
| 06-Nov-2023 | 855.00 | 870.00 | 855.00 | 870.00 | 7,647,700 | 0 |
| 03-Nov-2023 | 850.00 | 865.00 | 850.00 | 865.00 | 10,170,100 | 0 |
| 02-Nov-2023 | 855.00 | 860.00 | 845.00 | 860.00 | 7,880,300 | 0 |
| 01-Nov-2023 | 865.00 | 865.00 | 855.00 | 855.00 | 7,062,400 | 0 |
| 31-Oct-2023 | 865.00 | 870.00 | 855.00 | 870.00 | 8,238,100 | 0 |
| 30-Oct-2023 | 865.00 | 875.00 | 860.00 | 865.00 | 8,212,800 | 0 |
| 27-Oct-2023 | 860.00 | 890.00 | 860.00 | 870.00 | 8,565,000 | 0 |
| 26-Oct-2023 | 870.00 | 875.00 | 865.00 | 870.00 | 8,043,000 | 0 |
| 25-Oct-2023 | 870.00 | 875.00 | 860.00 | 875.00 | 8,343,100 | 0 |
| 24-Oct-2023 | 865.00 | 890.00 | 865.00 | 870.00 | 7,991,800 | 0 |
| 23-Oct-2023 | 870.00 | 885.00 | 865.00 | 870.00 | 9,127,400 | 0 |
| 20-Oct-2023 | 890.00 | 890.00 | 860.00 | 880.00 | 8,892,400 | 0 |
| 19-Oct-2023 | 880.00 | 895.00 | 875.00 | 890.00 | 9,012,900 | 0 |
| 18-Oct-2023 | 875.00 | 880.00 | 870.00 | 880.00 | 9,069,700 | 0 |
| 17-Oct-2023 | 870.00 | 880.00 | 870.00 | 880.00 | 8,583,500 | 0 |
| 16-Oct-2023 | 865.00 | 870.00 | 855.00 | 870.00 | 7,473,500 | 0 |
| 13-Oct-2023 | 870.00 | 875.00 | 860.00 | 870.00 | 9,037,900 | 0 |
| 12-Oct-2023 | 870.00 | 880.00 | 865.00 | 870.00 | 7,816,600 | 0 |
| 11-Oct-2023 | 870.00 | 880.00 | 865.00 | 875.00 | 8,487,700 | 0 |
| 10-Oct-2023 | 870.00 | 885.00 | 865.00 | 875.00 | 11,617,600 | 0 |
| 09-Oct-2023 | 875.00 | 885.00 | 855.00 | 880.00 | 17,484,000 | 0 |
| 06-Oct-2023 | 875.00 | 880.00 | 860.00 | 880.00 | 10,992,000 | 0 |
| 05-Oct-2023 | 865.00 | 875.00 | 860.00 | 875.00 | 14,091,700 | 0 |
| 04-Oct-2023 | 870.00 | 880.00 | 850.00 | 870.00 | 14,908,200 | 0 |
| 03-Oct-2023 | 880.00 | 890.00 | 870.00 | 875.00 | 11,668,500 | 0 |
| 02-Oct-2023 | 870.00 | 895.00 | 865.00 | 890.00 | 16,092,500 | 0 |
| 29-Sep-2023 | 860.00 | 880.00 | 860.00 | 880.00 | 12,242,300 | 0 |
| 27-Sep-2023 | 860.00 | 885.00 | 860.00 | 875.00 | 14,504,500 | 0 |
| 26-Sep-2023 | 850.00 | 875.00 | 840.00 | 865.00 | 21,583,600 | 0 |
| 25-Sep-2023 | 895.00 | 910.00 | 850.00 | 855.00 | 21,201,600 | 0 |
| 22-Sep-2023 | 895.00 | 910.00 | 885.00 | 910.00 | 15,284,700 | 0 |
| 21-Sep-2023 | 900.00 | 920.00 | 900.00 | 900.00 | 13,860,900 | 0 |
| 20-Sep-2023 | 900.00 | 920.00 | 900.00 | 915.00 | 11,940,000 | 0 |
| 19-Sep-2023 | 900.00 | 910.00 | 870.00 | 910.00 | 16,403,100 | 0 |
| 18-Sep-2023 | 855.00 | 900.00 | 835.00 | 900.00 | 25,139,100 | 0 |
| 15-Sep-2023 | 855.00 | 865.00 | 820.00 | 860.00 | 25,309,000 | 0 |
| 14-Sep-2023 | 815.00 | 860.00 | 815.00 | 855.00 | 16,818,600 | 0 |
| 13-Sep-2023 | 825.00 | 840.00 | 815.00 | 825.00 | 15,921,300 | 0 |
| 12-Sep-2023 | 825.00 | 845.00 | 825.00 | 835.00 | 11,634,500 | 0 |
| 11-Sep-2023 | 820.00 | 845.00 | 820.00 | 840.00 | 11,926,400 | 0 |
| 08-Sep-2023 | 825.00 | 830.00 | 815.00 | 830.00 | 17,957,900 | 0 |
| 07-Sep-2023 | 820.00 | 835.00 | 820.00 | 830.00 | 11,717,200 | 0 |
| 06-Sep-2023 | 840.00 | 845.00 | 810.00 | 830.00 | 12,543,700 | 0 |
| 05-Sep-2023 | 850.00 | 865.00 | 810.00 | 845.00 | 22,218,700 | 0 |
| 04-Sep-2023 | 845.00 | 860.00 | 845.00 | 860.00 | 14,157,700 | 0 |
| 01-Sep-2023 | 840.00 | 855.00 | 840.00 | 855.00 | 12,319,700 | 0 |
| 31-Aug-2023 | 845.00 | 855.00 | 840.00 | 845.00 | 5,935,100 | 0 |
| 30-Aug-2023 | 820.00 | 850.00 | 820.00 | 845.00 | 6,120,400 | 0 |
| 29-Aug-2023 | 810.00 | 835.00 | 810.00 | 835.00 | 6,212,000 | 0 |