| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 35.00 | 36.00 | 34.00 | 36.00 | 2,826,400 | 0 |
| 31-Oct-2023 | 36.00 | 37.00 | 35.00 | 36.00 | 2,622,200 | 0 |
| 30-Oct-2023 | 37.00 | 37.00 | 35.00 | 36.00 | 2,619,400 | 0 |
| 27-Oct-2023 | 35.00 | 36.00 | 34.00 | 36.00 | 3,040,100 | 0 |
| 26-Oct-2023 | 34.00 | 35.00 | 33.00 | 35.00 | 3,663,300 | 0 |
| 25-Oct-2023 | 36.00 | 36.00 | 33.00 | 34.00 | 2,726,000 | 0 |
| 24-Oct-2023 | 35.00 | 36.00 | 34.00 | 35.00 | 2,982,700 | 0 |
| 23-Oct-2023 | 37.00 | 37.00 | 34.00 | 34.00 | 908,200 | 0 |
| 20-Oct-2023 | 35.00 | 37.00 | 35.00 | 37.00 | 2,784,500 | 0 |
| 19-Oct-2023 | 37.00 | 37.00 | 36.00 | 36.00 | 3,086,800 | 0 |
| 18-Oct-2023 | 37.00 | 37.00 | 36.00 | 37.00 | 532,800 | 0 |
| 17-Oct-2023 | 38.00 | 38.00 | 35.00 | 37.00 | 3,034,500 | 0 |
| 16-Oct-2023 | 36.00 | 37.00 | 34.00 | 37.00 | 1,747,500 | 0 |
| 13-Oct-2023 | 35.00 | 38.00 | 35.00 | 36.00 | 516,000 | 0 |
| 12-Oct-2023 | 36.00 | 37.00 | 35.00 | 36.00 | 204,200 | 0 |
| 11-Oct-2023 | 35.00 | 36.00 | 34.00 | 36.00 | 189,400 | 0 |
| 10-Oct-2023 | 36.00 | 36.00 | 35.00 | 36.00 | 56,200 | 0 |
| 09-Oct-2023 | 35.00 | 37.00 | 35.00 | 36.00 | 55,600 | 0 |
| 06-Oct-2023 | 37.00 | 37.00 | 36.00 | 37.00 | 35,100 | 0 |
| 05-Oct-2023 | 37.00 | 37.00 | 34.00 | 37.00 | 52,200 | 0 |
| 04-Oct-2023 | 35.00 | 37.00 | 34.00 | 37.00 | 225,100 | 0 |
| 03-Oct-2023 | 36.00 | 37.00 | 35.00 | 37.00 | 180,400 | 0 |
| 02-Oct-2023 | 37.00 | 38.00 | 35.00 | 37.00 | 456,200 | 0 |
| 29-Sep-2023 | 38.00 | 38.00 | 36.00 | 38.00 | 46,400 | 0 |
| 27-Sep-2023 | 37.00 | 38.00 | 36.00 | 38.00 | 34,100 | 0 |
| 26-Sep-2023 | 38.00 | 38.00 | 36.00 | 37.00 | 830,600 | 0 |
| 25-Sep-2023 | 38.00 | 40.00 | 37.00 | 38.00 | 432,700 | 0 |
| 22-Sep-2023 | 39.00 | 41.00 | 38.00 | 39.00 | 573,300 | 0 |
| 21-Sep-2023 | 38.00 | 40.00 | 37.00 | 39.00 | 951,200 | 0 |
| 20-Sep-2023 | 35.00 | 37.00 | 34.00 | 37.00 | 1,324,000 | 0 |
| 19-Sep-2023 | 35.00 | 36.00 | 33.00 | 34.00 | 303,800 | 0 |
| 18-Sep-2023 | 40.00 | 40.00 | 35.00 | 35.00 | 1,223,300 | 0 |
| 15-Sep-2023 | 40.00 | 40.00 | 38.00 | 38.00 | 1,185,400 | 0 |
| 14-Sep-2023 | 40.00 | 41.00 | 39.00 | 40.00 | 46,800 | 0 |
| 13-Sep-2023 | 41.00 | 41.00 | 40.00 | 40.00 | 84,100 | 0 |
| 12-Sep-2023 | 39.00 | 41.00 | 39.00 | 41.00 | 291,100 | 0 |
| 11-Sep-2023 | 42.00 | 42.00 | 39.00 | 41.00 | 367,400 | 0 |
| 08-Sep-2023 | 43.00 | 43.00 | 40.00 | 42.00 | 177,500 | 0 |
| 07-Sep-2023 | 39.00 | 42.00 | 39.00 | 42.00 | 658,700 | 0 |
| 06-Sep-2023 | 40.00 | 41.00 | 38.00 | 40.00 | 292,400 | 0 |
| 05-Sep-2023 | 42.00 | 42.00 | 40.00 | 41.00 | 137,200 | 0 |
| 04-Sep-2023 | 42.00 | 43.00 | 41.00 | 41.00 | 516,700 | 0 |
| 01-Sep-2023 | 42.00 | 43.00 | 41.00 | 43.00 | 399,300 | 0 |
| 31-Aug-2023 | 44.00 | 45.00 | 43.00 | 43.00 | 321,200 | 0 |
| 30-Aug-2023 | 45.00 | 46.00 | 43.00 | 44.00 | 108,895,100 | 0 |
| 29-Aug-2023 | 47.00 | 47.00 | 45.00 | 46.00 | 14,591,700 | 0 |
| 28-Aug-2023 | 47.00 | 48.00 | 43.00 | 47.00 | 9,475,700 | 0 |
| 25-Aug-2023 | 48.00 | 49.00 | 47.00 | 47.00 | 17,628,500 | 0 |
| 24-Aug-2023 | 47.00 | 48.00 | 45.00 | 48.00 | 13,857,200 | 0 |
| 23-Aug-2023 | 47.00 | 48.00 | 46.00 | 47.00 | 21,867,600 | 0 |
| 22-Aug-2023 | 47.00 | 48.00 | 46.00 | 47.00 | 63,573,800 | 0 |
| 21-Aug-2023 | 47.00 | 49.00 | 45.00 | 48.00 | 51,879,300 | 0 |
| 18-Aug-2023 | 45.00 | 47.00 | 44.00 | 47.00 | 54,378,200 | 0 |
| 16-Aug-2023 | 46.00 | 46.00 | 44.00 | 46.00 | 1,012,100 | 0 |
| 15-Aug-2023 | 45.00 | 46.00 | 43.00 | 46.00 | 20,340,000 | 0 |
| 14-Aug-2023 | 43.00 | 45.00 | 42.00 | 45.00 | 18,434,600 | 0 |
| 11-Aug-2023 | 45.00 | 45.00 | 43.00 | 44.00 | 9,630,900 | 0 |
| 10-Aug-2023 | 47.00 | 47.00 | 44.00 | 46.00 | 13,536,000 | 0 |
| 09-Aug-2023 | 46.00 | 47.00 | 44.00 | 46.00 | 62,614,000 | 0 |
| 08-Aug-2023 | 46.00 | 47.00 | 44.00 | 46.00 | 8,614,400 | 0 |
| 07-Aug-2023 | 43.00 | 48.00 | 42.00 | 47.00 | 28,714,900 | 0 |
| 04-Aug-2023 | 43.00 | 44.00 | 41.00 | 44.00 | 24,888,500 | 0 |
| 03-Aug-2023 | 41.00 | 43.00 | 41.00 | 42.00 | 8,966,300 | 0 |
| 02-Aug-2023 | 43.00 | 43.00 | 41.00 | 43.00 | 17,402,700 | 0 |
| 01-Aug-2023 | 43.00 | 44.00 | 40.00 | 44.00 | 25,908,900 | 0 |
| 31-Jul-2023 | 41.00 | 43.00 | 40.00 | 43.00 | 20,751,700 | 0 |
| 28-Jul-2023 | 42.00 | 43.00 | 40.00 | 43.00 | 9,135,000 | 0 |
| 27-Jul-2023 | 41.00 | 42.00 | 40.00 | 42.00 | 5,876,900 | 0 |
| 26-Jul-2023 | 40.00 | 41.00 | 38.00 | 41.00 | 17,358,700 | 0 |
| 25-Jul-2023 | 40.00 | 41.00 | 39.00 | 40.00 | 441,600 | 0 |
| 24-Jul-2023 | 39.00 | 41.00 | 39.00 | 39.00 | 18,403,900 | 0 |
| 21-Jul-2023 | 39.00 | 41.00 | 39.00 | 41.00 | 177,300 | 0 |
| 20-Jul-2023 | 41.00 | 41.00 | 39.00 | 41.00 | 593,500 | 0 |
| 18-Jul-2023 | 41.00 | 42.00 | 39.00 | 40.00 | 546,400 | 0 |
| 17-Jul-2023 | 44.00 | 45.00 | 41.00 | 41.00 | 2,150,200 | 0 |
| 14-Jul-2023 | 44.00 | 45.00 | 42.00 | 45.00 | 754,200 | 0 |
| 13-Jul-2023 | 43.00 | 45.00 | 42.00 | 44.00 | 26,426,700 | 0 |
| 12-Jul-2023 | 42.00 | 43.00 | 40.00 | 43.00 | 18,816,000 | 0 |
| 11-Jul-2023 | 41.00 | 42.00 | 39.00 | 42.00 | 10,231,900 | 0 |
| 10-Jul-2023 | 41.00 | 41.00 | 38.00 | 41.00 | 9,351,900 | 0 |
| 07-Jul-2023 | 40.00 | 41.00 | 38.00 | 41.00 | 12,598,200 | 0 |
| 06-Jul-2023 | 38.00 | 40.00 | 36.00 | 40.00 | 5,871,100 | 0 |
| 05-Jul-2023 | 38.00 | 39.00 | 36.00 | 38.00 | 21,191,300 | 0 |
| 04-Jul-2023 | 34.00 | 38.00 | 34.00 | 38.00 | 32,471,500 | 0 |
| 03-Jul-2023 | 35.00 | 37.00 | 34.00 | 36.00 | 12,780,500 | 0 |
| 27-Jun-2023 | 34.00 | 35.00 | 33.00 | 35.00 | 13,185,800 | 0 |
| 26-Jun-2023 | 38.00 | 38.00 | 34.00 | 34.00 | 31,151,200 | 0 |
| 23-Jun-2023 | 35.00 | 37.00 | 33.00 | 37.00 | 28,599,100 | 0 |
| 22-Jun-2023 | 33.00 | 35.00 | 33.00 | 35.00 | 302,300 | 0 |
| 21-Jun-2023 | 33.00 | 35.00 | 33.00 | 35.00 | 12,150,200 | 0 |
| 20-Jun-2023 | 36.00 | 36.00 | 34.00 | 34.00 | 15,691,200 | 0 |
| 19-Jun-2023 | 36.00 | 38.00 | 34.00 | 36.00 | 35,739,400 | 0 |
| 16-Jun-2023 | 39.00 | 39.00 | 36.00 | 36.00 | 16,219,800 | 0 |
| 15-Jun-2023 | 38.00 | 39.00 | 37.00 | 39.00 | 23,426,100 | 0 |
| 14-Jun-2023 | 39.00 | 40.00 | 38.00 | 39.00 | 512,900 | 0 |
| 13-Jun-2023 | 39.00 | 40.00 | 38.00 | 40.00 | 1,090,100 | 0 |
| 12-Jun-2023 | 41.00 | 43.00 | 37.00 | 40.00 | 54,485,500 | 0 |
| 09-Jun-2023 | 37.00 | 42.00 | 37.00 | 41.00 | 63,788,100 | 0 |
| 08-Jun-2023 | 37.00 | 39.00 | 34.00 | 39.00 | 30,792,100 | 0 |
| 07-Jun-2023 | 33.00 | 37.00 | 32.00 | 36.00 | 21,741,600 | 0 |