| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 128.00 | 128.00 | 125.00 | 127.00 | 10,379,600 | 0 |
| 31-Oct-2023 | 127.00 | 129.00 | 126.00 | 128.00 | 12,052,500 | 0 |
| 30-Oct-2023 | 132.00 | 132.00 | 125.00 | 126.00 | 11,105,400 | 0 |
| 27-Oct-2023 | 121.00 | 132.00 | 121.00 | 131.00 | 42,988,000 | 0 |
| 26-Oct-2023 | 123.00 | 124.00 | 121.00 | 122.00 | 8,415,300 | 0 |
| 25-Oct-2023 | 122.00 | 123.00 | 121.00 | 123.00 | 8,651,100 | 0 |
| 24-Oct-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 8,847,400 | 0 |
| 23-Oct-2023 | 125.00 | 126.00 | 121.00 | 123.00 | 9,273,300 | 0 |
| 20-Oct-2023 | 122.00 | 125.00 | 121.00 | 125.00 | 20,902,600 | 0 |
| 19-Oct-2023 | 124.00 | 124.00 | 120.00 | 122.00 | 10,614,900 | 0 |
| 18-Oct-2023 | 115.00 | 124.00 | 115.00 | 124.00 | 22,915,100 | 0 |
| 17-Oct-2023 | 117.00 | 119.00 | 115.00 | 115.00 | 8,957,200 | 0 |
| 16-Oct-2023 | 122.00 | 122.00 | 117.00 | 118.00 | 9,190,300 | 0 |
| 13-Oct-2023 | 123.00 | 123.00 | 119.00 | 122.00 | 13,479,000 | 0 |
| 12-Oct-2023 | 116.00 | 128.00 | 116.00 | 122.00 | 22,503,200 | 0 |
| 11-Oct-2023 | 113.00 | 117.00 | 113.00 | 116.00 | 806,300 | 0 |
| 10-Oct-2023 | 115.00 | 115.00 | 111.00 | 114.00 | 592,800 | 0 |
| 09-Oct-2023 | 115.00 | 117.00 | 113.00 | 114.00 | 955,500 | 0 |
| 06-Oct-2023 | 116.00 | 117.00 | 113.00 | 115.00 | 269,100 | 0 |
| 05-Oct-2023 | 118.00 | 119.00 | 114.00 | 114.00 | 1,830,100 | 0 |
| 04-Oct-2023 | 102.00 | 118.00 | 102.00 | 117.00 | 9,336,500 | 0 |
| 03-Oct-2023 | 119.00 | 122.00 | 101.00 | 101.00 | 9,053,900 | 0 |
| 02-Oct-2023 | 120.00 | 121.00 | 118.00 | 121.00 | 736,800 | 0 |
| 29-Sep-2023 | 121.00 | 121.00 | 117.00 | 121.00 | 1,055,600 | 0 |
| 27-Sep-2023 | 116.00 | 121.00 | 116.00 | 121.00 | 1,784,600 | 0 |
| 26-Sep-2023 | 118.00 | 120.00 | 115.00 | 116.00 | 1,495,000 | 0 |
| 25-Sep-2023 | 121.00 | 121.00 | 116.00 | 118.00 | 1,630,300 | 0 |
| 22-Sep-2023 | 121.00 | 122.00 | 118.00 | 121.00 | 1,772,400 | 0 |
| 21-Sep-2023 | 123.00 | 124.00 | 121.00 | 121.00 | 2,478,300 | 0 |
| 20-Sep-2023 | 120.00 | 125.00 | 119.00 | 122.00 | 5,243,200 | 0 |
| 19-Sep-2023 | 114.00 | 120.00 | 113.00 | 119.00 | 4,181,800 | 0 |
| 18-Sep-2023 | 114.00 | 120.00 | 112.00 | 113.00 | 5,493,000 | 0 |
| 15-Sep-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 1,382,700 | 0 |
| 14-Sep-2023 | 116.00 | 117.00 | 112.00 | 115.00 | 871,000 | 0 |
| 13-Sep-2023 | 117.00 | 118.00 | 114.00 | 116.00 | 809,400 | 0 |
| 12-Sep-2023 | 116.00 | 120.00 | 116.00 | 117.00 | 3,936,100 | 0 |
| 11-Sep-2023 | 118.00 | 118.00 | 115.00 | 117.00 | 1,374,600 | 0 |
| 08-Sep-2023 | 113.00 | 118.00 | 112.00 | 118.00 | 2,914,700 | 0 |
| 07-Sep-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 417,200 | 0 |
| 06-Sep-2023 | 114.00 | 117.00 | 113.00 | 113.00 | 2,529,100 | 0 |
| 05-Sep-2023 | 116.00 | 117.00 | 112.00 | 114.00 | 1,652,800 | 0 |
| 04-Sep-2023 | 115.00 | 119.00 | 113.00 | 113.00 | 2,960,900 | 0 |
| 01-Sep-2023 | 113.00 | 117.00 | 112.00 | 116.00 | 2,081,900 | 0 |
| 31-Aug-2023 | 116.00 | 116.00 | 112.00 | 114.00 | 805,000 | 0 |
| 30-Aug-2023 | 114.00 | 115.00 | 110.00 | 115.00 | 2,431,000 | 0 |
| 29-Aug-2023 | 117.00 | 117.00 | 107.00 | 114.00 | 3,206,100 | 0 |
| 28-Aug-2023 | 116.00 | 117.00 | 115.00 | 117.00 | 554,300 | 0 |
| 25-Aug-2023 | 115.00 | 117.00 | 114.00 | 116.00 | 935,500 | 0 |
| 24-Aug-2023 | 119.00 | 119.00 | 115.00 | 116.00 | 580,500 | 0 |
| 23-Aug-2023 | 114.00 | 119.00 | 114.00 | 117.00 | 1,024,300 | 0 |
| 22-Aug-2023 | 110.00 | 118.00 | 110.00 | 117.00 | 2,108,300 | 0 |
| 21-Aug-2023 | 132.00 | 132.00 | 118.00 | 118.00 | 4,850,300 | 0 |
| 18-Aug-2023 | 118.00 | 123.00 | 115.00 | 122.00 | 5,440,500 | 0 |
| 16-Aug-2023 | 117.00 | 118.00 | 116.00 | 117.00 | 1,074,600 | 0 |
| 15-Aug-2023 | 117.00 | 117.00 | 113.00 | 116.00 | 1,598,500 | 0 |
| 14-Aug-2023 | 119.00 | 120.00 | 113.00 | 115.00 | 2,074,900 | 0 |
| 11-Aug-2023 | 121.00 | 121.00 | 116.00 | 119.00 | 2,474,800 | 0 |
| 10-Aug-2023 | 115.00 | 122.00 | 115.00 | 120.00 | 5,672,900 | 0 |
| 09-Aug-2023 | 116.00 | 120.00 | 115.00 | 115.00 | 4,147,700 | 0 |
| 08-Aug-2023 | 113.00 | 117.00 | 111.00 | 117.00 | 3,779,300 | 0 |
| 07-Aug-2023 | 111.00 | 115.00 | 108.00 | 112.00 | 5,038,200 | 0 |
| 04-Aug-2023 | 108.00 | 111.00 | 107.00 | 111.00 | 1,917,600 | 0 |
| 03-Aug-2023 | 108.00 | 109.00 | 107.00 | 108.00 | 552,400 | 0 |
| 02-Aug-2023 | 108.00 | 111.00 | 104.00 | 107.00 | 8,629,400 | 0 |
| 01-Aug-2023 | 107.00 | 109.00 | 106.00 | 108.00 | 3,092,600 | 0 |
| 31-Jul-2023 | 109.00 | 109.00 | 106.00 | 108.00 | 1,137,300 | 0 |
| 28-Jul-2023 | 109.00 | 109.00 | 107.00 | 107.00 | 1,471,500 | 0 |
| 27-Jul-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 1,639,600 | 0 |
| 26-Jul-2023 | 110.00 | 110.00 | 108.00 | 108.00 | 928,500 | 0 |
| 25-Jul-2023 | 111.00 | 111.00 | 109.00 | 110.00 | 1,613,400 | 0 |
| 24-Jul-2023 | 110.00 | 111.00 | 109.00 | 111.00 | 10,000,000 | 0 |
| 21-Jul-2023 | 112.00 | 112.00 | 108.00 | 110.00 | 482,200 | 0 |
| 20-Jul-2023 | 108.00 | 110.00 | 108.00 | 110.00 | 898,500 | 0 |
| 18-Jul-2023 | 109.00 | 110.00 | 107.00 | 108.00 | 462,900 | 0 |
| 17-Jul-2023 | 109.00 | 111.00 | 107.00 | 109.00 | 2,636,600 | 0 |
| 14-Jul-2023 | 110.00 | 111.00 | 107.00 | 107.00 | 851,500 | 0 |
| 13-Jul-2023 | 110.00 | 112.00 | 108.00 | 109.00 | 2,703,200 | 0 |
| 12-Jul-2023 | 111.00 | 112.00 | 109.00 | 110.00 | 3,242,500 | 0 |
| 11-Jul-2023 | 111.00 | 113.00 | 108.00 | 111.00 | 2,732,000 | 0 |
| 10-Jul-2023 | 107.00 | 112.00 | 105.00 | 111.00 | 4,776,200 | 0 |
| 07-Jul-2023 | 107.00 | 108.00 | 105.00 | 106.00 | 2,672,400 | 0 |
| 06-Jul-2023 | 110.00 | 110.00 | 107.00 | 108.00 | 1,346,700 | 0 |
| 05-Jul-2023 | 109.00 | 110.00 | 108.00 | 110.00 | 858,100 | 0 |
| 04-Jul-2023 | 111.00 | 114.00 | 107.00 | 109.00 | 1,224,900 | 0 |
| 03-Jul-2023 | 111.00 | 111.00 | 107.00 | 109.00 | 3,995,000 | 0 |
| 27-Jun-2023 | 112.00 | 112.00 | 107.00 | 111.00 | 3,370,400 | 0 |
| 26-Jun-2023 | 103.00 | 111.00 | 101.00 | 110.00 | 6,418,800 | 0 |
| 23-Jun-2023 | 105.00 | 106.00 | 102.00 | 103.00 | 1,775,300 | 0 |
| 22-Jun-2023 | 104.00 | 106.00 | 104.00 | 105.00 | 1,205,400 | 0 |
| 21-Jun-2023 | 105.00 | 106.00 | 103.00 | 104.00 | 1,516,300 | 0 |
| 20-Jun-2023 | 98.00 | 106.00 | 98.00 | 105.00 | 4,207,300 | 0 |
| 19-Jun-2023 | 106.00 | 108.00 | 103.00 | 106.00 | 3,106,900 | 0 |
| 16-Jun-2023 | 108.00 | 111.00 | 104.00 | 106.00 | 7,570,300 | 0 |
| 15-Jun-2023 | 112.00 | 112.00 | 109.00 | 111.00 | 3,044,900 | 0 |
| 14-Jun-2023 | 112.00 | 113.00 | 110.00 | 112.00 | 2,312,700 | 0 |
| 13-Jun-2023 | 110.00 | 112.00 | 109.00 | 112.00 | 3,704,300 | 0 |
| 12-Jun-2023 | 112.00 | 113.00 | 110.00 | 110.00 | 2,594,800 | 0 |
| 09-Jun-2023 | 108.00 | 112.00 | 107.00 | 111.00 | 6,464,400 | 0 |
| 08-Jun-2023 | 108.00 | 112.00 | 104.00 | 106.00 | 7,604,000 | 0 |
| 07-Jun-2023 | 107.00 | 109.00 | 106.00 | 108.00 | 1,366,400 | 0 |