| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 710.00 | 710.00 | 700.00 | 700.00 | 1,342,700 | 0 |
| 31-Oct-2023 | 705.00 | 710.00 | 700.00 | 710.00 | 998,300 | 0 |
| 30-Oct-2023 | 705.00 | 715.00 | 705.00 | 705.00 | 1,414,800 | 0 |
| 27-Oct-2023 | 710.00 | 715.00 | 705.00 | 705.00 | 1,355,700 | 0 |
| 26-Oct-2023 | 715.00 | 720.00 | 705.00 | 705.00 | 2,031,000 | 0 |
| 25-Oct-2023 | 710.00 | 720.00 | 710.00 | 715.00 | 2,042,700 | 0 |
| 24-Oct-2023 | 705.00 | 710.00 | 705.00 | 705.00 | 830,600 | 0 |
| 23-Oct-2023 | 705.00 | 710.00 | 700.00 | 705.00 | 1,976,900 | 0 |
| 20-Oct-2023 | 700.00 | 710.00 | 700.00 | 705.00 | 1,223,400 | 0 |
| 19-Oct-2023 | 710.00 | 710.00 | 700.00 | 700.00 | 2,802,800 | 0 |
| 18-Oct-2023 | 725.00 | 730.00 | 705.00 | 710.00 | 4,519,800 | 0 |
| 17-Oct-2023 | 710.00 | 735.00 | 705.00 | 725.00 | 4,275,100 | 0 |
| 16-Oct-2023 | 705.00 | 715.00 | 700.00 | 705.00 | 1,996,600 | 0 |
| 13-Oct-2023 | 710.00 | 715.00 | 705.00 | 705.00 | 2,873,500 | 0 |
| 12-Oct-2023 | 710.00 | 710.00 | 690.00 | 705.00 | 5,471,500 | 0 |
| 11-Oct-2023 | 715.00 | 720.00 | 705.00 | 710.00 | 3,531,400 | 0 |
| 10-Oct-2023 | 705.00 | 725.00 | 705.00 | 710.00 | 3,756,300 | 0 |
| 09-Oct-2023 | 715.00 | 720.00 | 705.00 | 705.00 | 2,022,000 | 0 |
| 06-Oct-2023 | 715.00 | 720.00 | 705.00 | 715.00 | 2,669,800 | 0 |
| 05-Oct-2023 | 725.00 | 730.00 | 710.00 | 720.00 | 9,406,700 | 0 |
| 04-Oct-2023 | 725.00 | 725.00 | 705.00 | 720.00 | 3,671,400 | 0 |
| 03-Oct-2023 | 735.00 | 740.00 | 720.00 | 720.00 | 3,649,200 | 0 |
| 02-Oct-2023 | 705.00 | 735.00 | 705.00 | 735.00 | 4,165,100 | 0 |
| 29-Sep-2023 | 730.00 | 735.00 | 705.00 | 705.00 | 7,305,300 | 0 |
| 27-Sep-2023 | 740.00 | 760.00 | 730.00 | 730.00 | 8,101,800 | 0 |
| 26-Sep-2023 | 840.00 | 845.00 | 735.00 | 740.00 | 31,671,100 | 0 |
| 25-Sep-2023 | 825.00 | 865.00 | 820.00 | 840.00 | 19,458,700 | 0 |
| 22-Sep-2023 | 835.00 | 840.00 | 815.00 | 820.00 | 11,393,400 | 0 |
| 21-Sep-2023 | 775.00 | 855.00 | 775.00 | 830.00 | 28,647,800 | 0 |
| 20-Sep-2023 | 780.00 | 810.00 | 770.00 | 775.00 | 10,832,500 | 0 |
| 19-Sep-2023 | 770.00 | 815.00 | 770.00 | 785.00 | 23,821,300 | 0 |
| 18-Sep-2023 | 720.00 | 780.00 | 720.00 | 765.00 | 27,100,100 | 0 |
| 15-Sep-2023 | 710.00 | 725.00 | 710.00 | 720.00 | 4,037,700 | 0 |
| 14-Sep-2023 | 725.00 | 730.00 | 685.00 | 710.00 | 9,887,600 | 0 |
| 13-Sep-2023 | 735.00 | 735.00 | 725.00 | 725.00 | 3,391,300 | 0 |
| 12-Sep-2023 | 745.00 | 750.00 | 725.00 | 735.00 | 5,668,700 | 0 |
| 11-Sep-2023 | 730.00 | 740.00 | 730.00 | 735.00 | 4,731,400 | 0 |
| 08-Sep-2023 | 730.00 | 735.00 | 720.00 | 725.00 | 3,401,800 | 0 |
| 07-Sep-2023 | 740.00 | 750.00 | 720.00 | 720.00 | 5,789,400 | 0 |
| 06-Sep-2023 | 725.00 | 735.00 | 715.00 | 735.00 | 3,477,000 | 0 |
| 05-Sep-2023 | 720.00 | 735.00 | 715.00 | 715.00 | 2,370,300 | 0 |
| 04-Sep-2023 | 725.00 | 730.00 | 720.00 | 720.00 | 2,087,500 | 0 |
| 01-Sep-2023 | 710.00 | 735.00 | 710.00 | 725.00 | 4,805,200 | 0 |
| 31-Aug-2023 | 730.00 | 730.00 | 705.00 | 715.00 | 7,423,100 | 0 |
| 30-Aug-2023 | 720.00 | 750.00 | 720.00 | 730.00 | 6,334,600 | 0 |
| 29-Aug-2023 | 750.00 | 770.00 | 720.00 | 720.00 | 14,566,100 | 0 |
| 28-Aug-2023 | 720.00 | 760.00 | 700.00 | 750.00 | 29,405,800 | 0 |
| 25-Aug-2023 | 710.00 | 750.00 | 695.00 | 710.00 | 24,550,700 | 0 |
| 24-Aug-2023 | 695.00 | 710.00 | 685.00 | 710.00 | 6,406,900 | 0 |
| 23-Aug-2023 | 700.00 | 720.00 | 690.00 | 690.00 | 9,670,500 | 0 |
| 22-Aug-2023 | 655.00 | 720.00 | 650.00 | 700.00 | 29,824,700 | 0 |
| 21-Aug-2023 | 660.00 | 665.00 | 650.00 | 655.00 | 1,662,500 | 0 |
| 18-Aug-2023 | 650.00 | 660.00 | 635.00 | 655.00 | 8,346,600 | 0 |
| 16-Aug-2023 | 660.00 | 665.00 | 620.00 | 650.00 | 4,308,700 | 0 |
| 15-Aug-2023 | 655.00 | 680.00 | 655.00 | 660.00 | 4,979,800 | 0 |
| 14-Aug-2023 | 660.00 | 665.00 | 645.00 | 655.00 | 3,063,600 | 0 |
| 11-Aug-2023 | 660.00 | 675.00 | 645.00 | 660.00 | 10,730,500 | 0 |
| 10-Aug-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 1,669,600 | 0 |
| 09-Aug-2023 | 655.00 | 660.00 | 650.00 | 655.00 | 2,162,500 | 0 |
| 08-Aug-2023 | 645.00 | 655.00 | 640.00 | 650.00 | 4,908,700 | 0 |
| 07-Aug-2023 | 640.00 | 645.00 | 635.00 | 645.00 | 2,560,300 | 0 |
| 04-Aug-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 1,173,900 | 0 |
| 03-Aug-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 4,126,800 | 0 |
| 02-Aug-2023 | 630.00 | 650.00 | 620.00 | 645.00 | 8,033,300 | 0 |
| 01-Aug-2023 | 645.00 | 645.00 | 620.00 | 635.00 | 6,724,800 | 0 |
| 31-Jul-2023 | 650.00 | 655.00 | 630.00 | 630.00 | 11,610,400 | 0 |
| 28-Jul-2023 | 650.00 | 655.00 | 635.00 | 650.00 | 7,292,500 | 0 |
| 27-Jul-2023 | 675.00 | 680.00 | 645.00 | 650.00 | 7,787,800 | 0 |
| 26-Jul-2023 | 640.00 | 685.00 | 635.00 | 675.00 | 9,200,500 | 0 |
| 25-Jul-2023 | 655.00 | 660.00 | 640.00 | 640.00 | 10,154,500 | 0 |
| 24-Jul-2023 | 680.00 | 680.00 | 650.00 | 655.00 | 7,764,600 | 0 |
| 21-Jul-2023 | 675.00 | 685.00 | 660.00 | 680.00 | 11,045,700 | 0 |
| 20-Jul-2023 | 650.00 | 685.00 | 645.00 | 675.00 | 17,991,300 | 0 |
| 18-Jul-2023 | 625.00 | 650.00 | 625.00 | 650.00 | 10,298,500 | 0 |
| 17-Jul-2023 | 650.00 | 650.00 | 610.00 | 630.00 | 7,128,900 | 0 |
| 14-Jul-2023 | 615.00 | 630.00 | 615.00 | 615.00 | 4,028,500 | 0 |
| 13-Jul-2023 | 615.00 | 625.00 | 615.00 | 615.00 | 4,050,000 | 0 |
| 12-Jul-2023 | 630.00 | 630.00 | 615.00 | 615.00 | 2,741,800 | 0 |
| 11-Jul-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 3,488,300 | 0 |
| 10-Jul-2023 | 645.00 | 645.00 | 620.00 | 625.00 | 4,183,500 | 0 |
| 07-Jul-2023 | 630.00 | 640.00 | 625.00 | 640.00 | 4,675,300 | 0 |
| 06-Jul-2023 | 665.00 | 685.00 | 610.00 | 630.00 | 26,477,300 | 0 |
| 05-Jul-2023 | 630.00 | 680.00 | 630.00 | 665.00 | 16,155,600 | 0 |
| 04-Jul-2023 | 620.00 | 650.00 | 615.00 | 630.00 | 8,629,500 | 0 |
| 03-Jul-2023 | 630.00 | 640.00 | 600.00 | 620.00 | 6,486,300 | 0 |
| 27-Jun-2023 | 620.00 | 640.00 | 615.00 | 630.00 | 6,089,500 | 0 |
| 26-Jun-2023 | 635.00 | 645.00 | 610.00 | 620.00 | 8,678,000 | 0 |
| 23-Jun-2023 | 655.00 | 655.00 | 635.00 | 635.00 | 4,804,300 | 0 |
| 22-Jun-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 6,792,300 | 0 |
| 21-Jun-2023 | 635.00 | 680.00 | 635.00 | 655.00 | 10,583,300 | 0 |
| 20-Jun-2023 | 650.00 | 660.00 | 620.00 | 635.00 | 4,299,200 | 0 |
| 19-Jun-2023 | 610.00 | 645.00 | 605.00 | 635.00 | 7,797,200 | 0 |
| 16-Jun-2023 | 610.00 | 615.00 | 605.00 | 610.00 | 3,190,700 | 0 |
| 15-Jun-2023 | 605.00 | 615.00 | 600.00 | 610.00 | 4,121,800 | 0 |
| 14-Jun-2023 | 635.00 | 645.00 | 610.00 | 610.00 | 1,342,100 | 0 |
| 13-Jun-2023 | 620.00 | 635.00 | 610.00 | 620.00 | 6,481,000 | 0 |
| 12-Jun-2023 | 625.00 | 635.00 | 615.00 | 620.00 | 3,685,800 | 0 |
| 09-Jun-2023 | 630.00 | 635.00 | 610.00 | 625.00 | 3,949,300 | 0 |
| 08-Jun-2023 | 630.00 | 645.00 | 620.00 | 630.00 | 2,642,200 | 0 |
| 07-Jun-2023 | 610.00 | 635.00 | 610.00 | 625.00 | 5,601,400 | 0 |