| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 810.00 | 825.00 | 810.00 | 820.00 | 6,076,500 | 0 |
| 25-Aug-2023 | 805.00 | 820.00 | 800.00 | 820.00 | 6,239,500 | 0 |
| 24-Aug-2023 | 805.00 | 815.00 | 800.00 | 810.00 | 6,335,500 | 0 |
| 23-Aug-2023 | 810.00 | 820.00 | 805.00 | 815.00 | 6,244,000 | 0 |
| 22-Aug-2023 | 830.00 | 835.00 | 810.00 | 815.00 | 6,604,000 | 0 |
| 21-Aug-2023 | 820.00 | 835.00 | 815.00 | 835.00 | 6,415,500 | 0 |
| 18-Aug-2023 | 810.00 | 835.00 | 805.00 | 825.00 | 6,071,700 | 0 |
| 16-Aug-2023 | 810.00 | 825.00 | 805.00 | 820.00 | 6,120,600 | 0 |
| 15-Aug-2023 | 815.00 | 825.00 | 810.00 | 820.00 | 6,110,900 | 0 |
| 14-Aug-2023 | 815.00 | 830.00 | 810.00 | 820.00 | 6,247,800 | 0 |
| 11-Aug-2023 | 845.00 | 850.00 | 820.00 | 820.00 | 7,069,100 | 0 |
| 10-Aug-2023 | 840.00 | 855.00 | 840.00 | 855.00 | 5,833,300 | 0 |
| 09-Aug-2023 | 835.00 | 855.00 | 835.00 | 850.00 | 5,904,800 | 0 |
| 08-Aug-2023 | 835.00 | 850.00 | 830.00 | 845.00 | 6,031,500 | 0 |
| 07-Aug-2023 | 835.00 | 845.00 | 830.00 | 840.00 | 6,036,300 | 0 |
| 04-Aug-2023 | 835.00 | 850.00 | 830.00 | 845.00 | 6,025,900 | 0 |
| 03-Aug-2023 | 835.00 | 850.00 | 830.00 | 845.00 | 6,019,500 | 0 |
| 02-Aug-2023 | 835.00 | 840.00 | 815.00 | 840.00 | 6,406,000 | 0 |
| 01-Aug-2023 | 845.00 | 855.00 | 835.00 | 840.00 | 5,949,300 | 0 |
| 31-Jul-2023 | 840.00 | 860.00 | 820.00 | 855.00 | 5,975,700 | 0 |
| 28-Jul-2023 | 860.00 | 865.00 | 800.00 | 845.00 | 9,732,200 | 0 |
| 27-Jul-2023 | 865.00 | 880.00 | 865.00 | 870.00 | 5,738,500 | 0 |
| 26-Jul-2023 | 890.00 | 895.00 | 870.00 | 870.00 | 6,219,800 | 0 |
| 25-Jul-2023 | 890.00 | 900.00 | 880.00 | 900.00 | 5,955,200 | 0 |
| 24-Jul-2023 | 880.00 | 900.00 | 870.00 | 895.00 | 5,721,500 | 0 |
| 21-Jul-2023 | 870.00 | 895.00 | 860.00 | 885.00 | 8,400,500 | 0 |
| 20-Jul-2023 | 875.00 | 880.00 | 865.00 | 875.00 | 6,205,800 | 0 |
| 18-Jul-2023 | 870.00 | 885.00 | 860.00 | 885.00 | 6,861,900 | 0 |
| 17-Jul-2023 | 875.00 | 880.00 | 870.00 | 880.00 | 6,367,500 | 0 |
| 14-Jul-2023 | 880.00 | 885.00 | 875.00 | 885.00 | 6,060,500 | 0 |
| 13-Jul-2023 | 890.00 | 905.00 | 880.00 | 890.00 | 5,551,900 | 0 |
| 12-Jul-2023 | 885.00 | 900.00 | 885.00 | 900.00 | 5,596,700 | 0 |
| 11-Jul-2023 | 880.00 | 900.00 | 880.00 | 895.00 | 5,662,200 | 0 |
| 10-Jul-2023 | 875.00 | 895.00 | 875.00 | 890.00 | 6,453,600 | 0 |
| 07-Jul-2023 | 880.00 | 890.00 | 875.00 | 885.00 | 5,726,100 | 0 |
| 06-Jul-2023 | 880.00 | 890.00 | 880.00 | 885.00 | 5,628,200 | 0 |
| 05-Jul-2023 | 885.00 | 890.00 | 870.00 | 890.00 | 5,706,400 | 0 |
| 04-Jul-2023 | 875.00 | 895.00 | 870.00 | 885.00 | 5,720,000 | 0 |
| 03-Jul-2023 | 880.00 | 895.00 | 870.00 | 880.00 | 6,053,500 | 0 |
| 27-Jun-2023 | 870.00 | 885.00 | 870.00 | 880.00 | 5,375,800 | 0 |
| 26-Jun-2023 | 880.00 | 890.00 | 875.00 | 875.00 | 5,940,800 | 0 |
| 23-Jun-2023 | 900.00 | 900.00 | 880.00 | 885.00 | 5,902,500 | 0 |
| 22-Jun-2023 | 895.00 | 900.00 | 875.00 | 895.00 | 7,718,900 | 0 |
| 21-Jun-2023 | 900.00 | 915.00 | 885.00 | 900.00 | 6,017,300 | 0 |
| 20-Jun-2023 | 905.00 | 925.00 | 900.00 | 910.00 | 6,139,800 | 0 |
| 19-Jun-2023 | 900.00 | 920.00 | 895.00 | 915.00 | 5,812,000 | 0 |
| 16-Jun-2023 | 890.00 | 910.00 | 880.00 | 910.00 | 7,679,800 | 0 |
| 15-Jun-2023 | 900.00 | 905.00 | 885.00 | 900.00 | 6,290,500 | 0 |
| 14-Jun-2023 | 900.00 | 910.00 | 885.00 | 910.00 | 6,015,300 | 0 |
| 13-Jun-2023 | 895.00 | 900.00 | 875.00 | 900.00 | 5,934,000 | 0 |
| 12-Jun-2023 | 890.00 | 900.00 | 885.00 | 900.00 | 6,009,200 | 0 |
| 09-Jun-2023 | 895.00 | 900.00 | 865.00 | 885.00 | 6,785,700 | 0 |
| 08-Jun-2023 | 880.00 | 905.00 | 875.00 | 905.00 | 6,619,300 | 0 |
| 07-Jun-2023 | 915.00 | 920.00 | 885.00 | 900.00 | 6,290,400 | 0 |