| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 107.00 | 110.00 | 106.00 | 106.00 | 19,900 | 0 |
| 31-Oct-2023 | 109.00 | 110.00 | 105.00 | 106.00 | 203,800 | 0 |
| 30-Oct-2023 | 107.00 | 110.00 | 107.00 | 109.00 | 66,900 | 0 |
| 27-Oct-2023 | 108.00 | 110.00 | 106.00 | 108.00 | 225,500 | 0 |
| 26-Oct-2023 | 107.00 | 110.00 | 107.00 | 108.00 | 158,500 | 0 |
| 25-Oct-2023 | 108.00 | 111.00 | 108.00 | 108.00 | 124,400 | 0 |
| 24-Oct-2023 | 108.00 | 112.00 | 107.00 | 108.00 | 1,855,000 | 0 |
| 23-Oct-2023 | 112.00 | 114.00 | 108.00 | 108.00 | 524,800 | 0 |
| 20-Oct-2023 | 108.00 | 119.00 | 106.00 | 112.00 | 3,502,000 | 0 |
| 19-Oct-2023 | 108.00 | 114.00 | 107.00 | 108.00 | 1,852,400 | 0 |
| 18-Oct-2023 | 110.00 | 110.00 | 104.00 | 107.00 | 266,500 | 0 |
| 17-Oct-2023 | 105.00 | 108.00 | 104.00 | 107.00 | 167,900 | 0 |
| 16-Oct-2023 | 106.00 | 109.00 | 105.00 | 105.00 | 148,100 | 0 |
| 13-Oct-2023 | 108.00 | 109.00 | 105.00 | 106.00 | 207,300 | 0 |
| 12-Oct-2023 | 113.00 | 113.00 | 106.00 | 108.00 | 100,300 | 0 |
| 11-Oct-2023 | 110.00 | 110.00 | 107.00 | 109.00 | 180,000 | 0 |
| 10-Oct-2023 | 113.00 | 113.00 | 105.00 | 109.00 | 619,900 | 0 |
| 09-Oct-2023 | 112.00 | 112.00 | 108.00 | 110.00 | 268,300 | 0 |
| 06-Oct-2023 | 116.00 | 116.00 | 110.00 | 110.00 | 674,300 | 0 |
| 05-Oct-2023 | 117.00 | 117.00 | 109.00 | 111.00 | 428,400 | 0 |
| 04-Oct-2023 | 117.00 | 117.00 | 109.00 | 112.00 | 381,400 | 0 |
| 03-Oct-2023 | 121.00 | 121.00 | 111.00 | 111.00 | 1,024,400 | 0 |
| 02-Oct-2023 | 113.00 | 120.00 | 108.00 | 113.00 | 2,789,400 | 0 |
| 29-Sep-2023 | 119.00 | 119.00 | 109.00 | 110.00 | 725,700 | 0 |
| 27-Sep-2023 | 121.00 | 121.00 | 109.00 | 111.00 | 7,324,500 | 0 |
| 26-Sep-2023 | 99.00 | 132.00 | 99.00 | 112.00 | 90,694,000 | 0 |
| 25-Sep-2023 | 105.00 | 116.00 | 105.00 | 108.00 | 1,174,200 | 0 |
| 22-Sep-2023 | 109.00 | 118.00 | 109.00 | 113.00 | 1,917,200 | 0 |
| 21-Sep-2023 | 119.00 | 132.00 | 112.00 | 118.00 | 60,618,000 | 0 |
| 20-Sep-2023 | 117.00 | 117.00 | 111.00 | 114.00 | 199,600 | 0 |
| 19-Sep-2023 | 123.00 | 123.00 | 114.00 | 116.00 | 315,200 | 0 |
| 18-Sep-2023 | 117.00 | 117.00 | 114.00 | 116.00 | 218,800 | 0 |
| 15-Sep-2023 | 118.00 | 118.00 | 114.00 | 117.00 | 78,100 | 0 |
| 14-Sep-2023 | 118.00 | 118.00 | 115.00 | 117.00 | 207,200 | 0 |
| 13-Sep-2023 | 119.00 | 119.00 | 115.00 | 118.00 | 69,500 | 0 |
| 12-Sep-2023 | 119.00 | 119.00 | 115.00 | 117.00 | 124,900 | 0 |
| 11-Sep-2023 | 122.00 | 122.00 | 115.00 | 118.00 | 72,900 | 0 |
| 08-Sep-2023 | 122.00 | 122.00 | 114.00 | 117.00 | 277,300 | 0 |
| 07-Sep-2023 | 124.00 | 124.00 | 114.00 | 116.00 | 415,800 | 0 |
| 06-Sep-2023 | 123.00 | 123.00 | 114.00 | 119.00 | 93,500 | 0 |
| 05-Sep-2023 | 123.00 | 123.00 | 116.00 | 118.00 | 78,200 | 0 |
| 04-Sep-2023 | 125.00 | 125.00 | 114.00 | 118.00 | 148,800 | 0 |
| 01-Sep-2023 | 126.00 | 126.00 | 114.00 | 119.00 | 194,000 | 0 |
| 31-Aug-2023 | 125.00 | 125.00 | 114.00 | 119.00 | 563,600 | 0 |
| 30-Aug-2023 | 125.00 | 125.00 | 118.00 | 120.00 | 77,900 | 0 |
| 29-Aug-2023 | 127.00 | 127.00 | 119.00 | 120.00 | 139,900 | 0 |
| 28-Aug-2023 | 128.00 | 128.00 | 121.00 | 122.00 | 129,700 | 0 |
| 25-Aug-2023 | 126.00 | 126.00 | 121.00 | 123.00 | 22,600 | 0 |
| 24-Aug-2023 | 126.00 | 126.00 | 120.00 | 123.00 | 101,400 | 0 |
| 23-Aug-2023 | 121.00 | 124.00 | 118.00 | 123.00 | 943,700 | 0 |
| 22-Aug-2023 | 125.00 | 125.00 | 118.00 | 121.00 | 47,500 | 0 |
| 21-Aug-2023 | 121.00 | 121.00 | 118.00 | 120.00 | 195,100 | 0 |
| 18-Aug-2023 | 126.00 | 126.00 | 118.00 | 122.00 | 229,700 | 0 |
| 16-Aug-2023 | 129.00 | 129.00 | 119.00 | 121.00 | 146,200 | 0 |
| 15-Aug-2023 | 126.00 | 126.00 | 118.00 | 122.00 | 428,400 | 0 |
| 14-Aug-2023 | 123.00 | 123.00 | 120.00 | 120.00 | 238,700 | 0 |
| 11-Aug-2023 | 130.00 | 130.00 | 120.00 | 122.00 | 147,900 | 0 |
| 10-Aug-2023 | 131.00 | 131.00 | 120.00 | 122.00 | 213,500 | 0 |
| 09-Aug-2023 | 130.00 | 130.00 | 120.00 | 122.00 | 237,100 | 0 |
| 08-Aug-2023 | 128.00 | 128.00 | 119.00 | 122.00 | 849,600 | 0 |
| 07-Aug-2023 | 125.00 | 125.00 | 118.00 | 122.00 | 1,278,900 | 0 |
| 04-Aug-2023 | 124.00 | 124.00 | 118.00 | 120.00 | 126,000 | 0 |
| 03-Aug-2023 | 123.00 | 123.00 | 117.00 | 120.00 | 35,700 | 0 |
| 02-Aug-2023 | 122.00 | 122.00 | 117.00 | 118.00 | 298,200 | 0 |
| 01-Aug-2023 | 121.00 | 121.00 | 118.00 | 118.00 | 499,700 | 0 |
| 31-Jul-2023 | 120.00 | 120.00 | 118.00 | 119.00 | 276,300 | 0 |
| 28-Jul-2023 | 125.00 | 125.00 | 118.00 | 119.00 | 378,300 | 0 |
| 27-Jul-2023 | 122.00 | 122.00 | 118.00 | 119.00 | 543,900 | 0 |
| 26-Jul-2023 | 124.00 | 124.00 | 118.00 | 119.00 | 450,200 | 0 |
| 25-Jul-2023 | 125.00 | 125.00 | 118.00 | 120.00 | 31,000 | 0 |
| 24-Jul-2023 | 122.00 | 122.00 | 119.00 | 120.00 | 218,100 | 0 |
| 21-Jul-2023 | 123.00 | 123.00 | 119.00 | 121.00 | 213,200 | 0 |
| 20-Jul-2023 | 125.00 | 125.00 | 119.00 | 122.00 | 144,700 | 0 |
| 18-Jul-2023 | 124.00 | 124.00 | 119.00 | 121.00 | 107,400 | 0 |
| 17-Jul-2023 | 126.00 | 126.00 | 119.00 | 121.00 | 102,500 | 0 |
| 14-Jul-2023 | 125.00 | 125.00 | 119.00 | 121.00 | 205,300 | 0 |
| 13-Jul-2023 | 125.00 | 125.00 | 119.00 | 121.00 | 75,900 | 0 |
| 12-Jul-2023 | 122.00 | 122.00 | 118.00 | 121.00 | 374,900 | 0 |
| 11-Jul-2023 | 129.00 | 129.00 | 118.00 | 121.00 | 154,400 | 0 |
| 10-Jul-2023 | 132.00 | 132.00 | 120.00 | 121.00 | 160,800 | 0 |
| 07-Jul-2023 | 129.00 | 129.00 | 120.00 | 122.00 | 110,000 | 0 |
| 06-Jul-2023 | 131.00 | 131.00 | 119.00 | 122.00 | 106,700 | 0 |
| 05-Jul-2023 | 128.00 | 128.00 | 118.00 | 123.00 | 269,400 | 0 |
| 04-Jul-2023 | 128.00 | 128.00 | 118.00 | 120.00 | 120,400 | 0 |
| 03-Jul-2023 | 129.00 | 129.00 | 117.00 | 121.00 | 390,500 | 0 |
| 27-Jun-2023 | 121.00 | 122.00 | 116.00 | 121.00 | 608,800 | 0 |
| 26-Jun-2023 | 123.00 | 123.00 | 116.00 | 117.00 | 395,000 | 0 |
| 23-Jun-2023 | 123.00 | 123.00 | 117.00 | 118.00 | 638,600 | 0 |
| 22-Jun-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 149,300 | 0 |
| 21-Jun-2023 | 122.00 | 122.00 | 117.00 | 119.00 | 511,000 | 0 |
| 20-Jun-2023 | 124.00 | 124.00 | 118.00 | 119.00 | 917,700 | 0 |
| 19-Jun-2023 | 125.00 | 125.00 | 118.00 | 119.00 | 824,400 | 0 |
| 16-Jun-2023 | 127.00 | 127.00 | 118.00 | 119.00 | 506,200 | 0 |
| 15-Jun-2023 | 126.00 | 126.00 | 117.00 | 120.00 | 312,600 | 0 |
| 14-Jun-2023 | 127.00 | 127.00 | 118.00 | 118.00 | 247,300 | 0 |
| 13-Jun-2023 | 125.00 | 125.00 | 117.00 | 119.00 | 352,800 | 0 |
| 12-Jun-2023 | 128.00 | 128.00 | 117.00 | 119.00 | 384,400 | 0 |
| 09-Jun-2023 | 123.00 | 123.00 | 116.00 | 119.00 | 1,238,400 | 0 |
| 08-Jun-2023 | 122.00 | 122.00 | 114.00 | 118.00 | 947,500 | 0 |
| 07-Jun-2023 | 129.00 | 129.00 | 113.00 | 117.00 | 1,067,200 | 0 |