| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 65.00 | 66.00 | 64.00 | 64.00 | 1,091,500 | 0 |
| 31-Oct-2023 | 68.00 | 68.00 | 65.00 | 65.00 | 1,985,200 | 0 |
| 30-Oct-2023 | 68.00 | 68.00 | 66.00 | 66.00 | 519,000 | 0 |
| 27-Oct-2023 | 67.00 | 68.00 | 67.00 | 68.00 | 1,419,000 | 0 |
| 26-Oct-2023 | 67.00 | 69.00 | 66.00 | 67.00 | 1,053,500 | 0 |
| 25-Oct-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 982,300 | 0 |
| 24-Oct-2023 | 65.00 | 69.00 | 65.00 | 67.00 | 1,520,400 | 0 |
| 23-Oct-2023 | 69.00 | 69.00 | 65.00 | 66.00 | 2,690,100 | 0 |
| 20-Oct-2023 | 67.00 | 69.00 | 67.00 | 69.00 | 1,448,100 | 0 |
| 19-Oct-2023 | 70.00 | 70.00 | 67.00 | 67.00 | 2,498,600 | 0 |
| 18-Oct-2023 | 70.00 | 77.00 | 68.00 | 68.00 | 27,224,900 | 0 |
| 17-Oct-2023 | 74.00 | 74.00 | 68.00 | 69.00 | 1,015,000 | 0 |
| 16-Oct-2023 | 70.00 | 71.00 | 69.00 | 70.00 | 772,000 | 0 |
| 13-Oct-2023 | 70.00 | 71.00 | 69.00 | 70.00 | 1,284,300 | 0 |
| 12-Oct-2023 | 68.00 | 72.00 | 68.00 | 70.00 | 730,600 | 0 |
| 11-Oct-2023 | 69.00 | 71.00 | 68.00 | 70.00 | 1,473,700 | 0 |
| 10-Oct-2023 | 67.00 | 70.00 | 67.00 | 68.00 | 1,662,400 | 0 |
| 09-Oct-2023 | 69.00 | 70.00 | 67.00 | 69.00 | 3,461,000 | 0 |
| 06-Oct-2023 | 75.00 | 76.00 | 70.00 | 70.00 | 8,367,100 | 0 |
| 05-Oct-2023 | 69.00 | 80.00 | 68.00 | 75.00 | 32,815,100 | 0 |
| 04-Oct-2023 | 68.00 | 70.00 | 67.00 | 68.00 | 1,269,700 | 0 |
| 03-Oct-2023 | 69.00 | 70.00 | 68.00 | 69.00 | 521,300 | 0 |
| 02-Oct-2023 | 70.00 | 70.00 | 68.00 | 68.00 | 1,706,200 | 0 |
| 29-Sep-2023 | 71.00 | 71.00 | 69.00 | 70.00 | 751,000 | 0 |
| 27-Sep-2023 | 71.00 | 72.00 | 70.00 | 70.00 | 1,047,300 | 0 |
| 26-Sep-2023 | 72.00 | 73.00 | 71.00 | 71.00 | 1,117,700 | 0 |
| 25-Sep-2023 | 72.00 | 77.00 | 70.00 | 71.00 | 8,817,400 | 0 |
| 22-Sep-2023 | 70.00 | 71.00 | 69.00 | 71.00 | 128,200 | 0 |
| 21-Sep-2023 | 70.00 | 72.00 | 69.00 | 70.00 | 1,028,400 | 0 |
| 20-Sep-2023 | 71.00 | 71.00 | 69.00 | 70.00 | 1,164,300 | 0 |
| 19-Sep-2023 | 69.00 | 72.00 | 69.00 | 70.00 | 916,200 | 0 |
| 18-Sep-2023 | 71.00 | 71.00 | 69.00 | 69.00 | 973,200 | 0 |
| 15-Sep-2023 | 69.00 | 72.00 | 69.00 | 71.00 | 1,081,700 | 0 |
| 14-Sep-2023 | 70.00 | 74.00 | 70.00 | 70.00 | 3,853,900 | 0 |
| 13-Sep-2023 | 67.00 | 75.00 | 67.00 | 72.00 | 10,574,500 | 0 |
| 12-Sep-2023 | 65.00 | 70.00 | 65.00 | 69.00 | 1,253,900 | 0 |
| 11-Sep-2023 | 69.00 | 71.00 | 66.00 | 67.00 | 3,061,300 | 0 |
| 08-Sep-2023 | 70.00 | 71.00 | 68.00 | 69.00 | 1,439,600 | 0 |
| 07-Sep-2023 | 70.00 | 72.00 | 67.00 | 71.00 | 1,329,200 | 0 |
| 06-Sep-2023 | 70.00 | 72.00 | 70.00 | 70.00 | 1,147,100 | 0 |
| 05-Sep-2023 | 72.00 | 73.00 | 70.00 | 70.00 | 1,663,200 | 0 |
| 04-Sep-2023 | 76.00 | 76.00 | 70.00 | 71.00 | 7,430,600 | 0 |
| 01-Sep-2023 | 77.00 | 81.00 | 76.00 | 76.00 | 19,054,600 | 0 |
| 31-Aug-2023 | 72.00 | 85.00 | 70.00 | 76.00 | 42,577,700 | 0 |
| 30-Aug-2023 | 66.00 | 74.00 | 64.00 | 71.00 | 8,818,700 | 0 |
| 29-Aug-2023 | 64.00 | 68.00 | 63.00 | 66.00 | 794,200 | 0 |
| 28-Aug-2023 | 66.00 | 66.00 | 64.00 | 64.00 | 470,100 | 0 |
| 25-Aug-2023 | 72.00 | 72.00 | 65.00 | 66.00 | 613,600 | 0 |
| 24-Aug-2023 | 70.00 | 70.00 | 64.00 | 67.00 | 842,400 | 0 |
| 23-Aug-2023 | 71.00 | 71.00 | 64.00 | 65.00 | 488,900 | 0 |
| 22-Aug-2023 | 67.00 | 67.00 | 63.00 | 65.00 | 953,600 | 0 |
| 21-Aug-2023 | 64.00 | 69.00 | 63.00 | 66.00 | 1,007,400 | 0 |
| 18-Aug-2023 | 60.00 | 64.00 | 60.00 | 63.00 | 787,500 | 0 |
| 16-Aug-2023 | 61.00 | 64.00 | 59.00 | 62.00 | 2,371,600 | 0 |
| 15-Aug-2023 | 64.00 | 65.00 | 60.00 | 62.00 | 1,133,500 | 0 |
| 14-Aug-2023 | 65.00 | 66.00 | 62.00 | 63.00 | 1,392,600 | 0 |
| 11-Aug-2023 | 65.00 | 67.00 | 63.00 | 66.00 | 903,900 | 0 |
| 10-Aug-2023 | 65.00 | 68.00 | 63.00 | 64.00 | 846,800 | 0 |
| 09-Aug-2023 | 68.00 | 68.00 | 58.00 | 65.00 | 1,429,700 | 0 |
| 08-Aug-2023 | 69.00 | 70.00 | 66.00 | 68.00 | 935,700 | 0 |
| 07-Aug-2023 | 69.00 | 70.00 | 68.00 | 69.00 | 661,800 | 0 |
| 04-Aug-2023 | 70.00 | 71.00 | 69.00 | 69.00 | 442,600 | 0 |
| 03-Aug-2023 | 73.00 | 73.00 | 70.00 | 70.00 | 1,106,200 | 0 |
| 02-Aug-2023 | 71.00 | 74.00 | 70.00 | 73.00 | 2,170,900 | 0 |
| 01-Aug-2023 | 68.00 | 74.00 | 63.00 | 70.00 | 9,252,500 | 0 |
| 31-Jul-2023 | 73.00 | 73.00 | 69.00 | 69.00 | 5,552,000 | 0 |
| 28-Jul-2023 | 72.00 | 73.00 | 70.00 | 73.00 | 2,886,600 | 0 |
| 27-Jul-2023 | 71.00 | 73.00 | 71.00 | 71.00 | 2,554,400 | 0 |
| 26-Jul-2023 | 72.00 | 73.00 | 71.00 | 72.00 | 2,677,700 | 0 |
| 25-Jul-2023 | 72.00 | 73.00 | 71.00 | 72.00 | 1,820,000 | 0 |
| 24-Jul-2023 | 72.00 | 73.00 | 71.00 | 72.00 | 2,604,600 | 0 |
| 21-Jul-2023 | 75.00 | 75.00 | 71.00 | 72.00 | 2,694,700 | 0 |
| 20-Jul-2023 | 72.00 | 77.00 | 70.00 | 74.00 | 5,989,700 | 0 |
| 18-Jul-2023 | 73.00 | 73.00 | 71.00 | 72.00 | 1,582,000 | 0 |
| 17-Jul-2023 | 74.00 | 74.00 | 71.00 | 71.00 | 1,812,000 | 0 |
| 14-Jul-2023 | 73.00 | 74.00 | 72.00 | 73.00 | 1,694,300 | 0 |
| 13-Jul-2023 | 72.00 | 74.00 | 71.00 | 73.00 | 1,912,900 | 0 |
| 12-Jul-2023 | 75.00 | 75.00 | 71.00 | 71.00 | 8,153,200 | 0 |
| 11-Jul-2023 | 77.00 | 78.00 | 71.00 | 74.00 | 10,700,500 | 0 |
| 10-Jul-2023 | 79.00 | 79.00 | 73.00 | 76.00 | 5,336,000 | 0 |
| 07-Jul-2023 | 79.00 | 80.00 | 77.00 | 78.00 | 6,472,100 | 0 |
| 06-Jul-2023 | 77.00 | 79.00 | 75.00 | 78.00 | 5,034,000 | 0 |
| 05-Jul-2023 | 78.00 | 78.00 | 75.00 | 76.00 | 2,725,600 | 0 |
| 04-Jul-2023 | 78.00 | 83.00 | 73.00 | 78.00 | 9,914,300 | 0 |
| 03-Jul-2023 | 73.00 | 78.00 | 68.00 | 74.00 | 7,418,600 | 0 |
| 27-Jun-2023 | 80.00 | 80.00 | 70.00 | 73.00 | 10,672,100 | 0 |
| 26-Jun-2023 | 76.00 | 80.00 | 73.00 | 79.00 | 8,029,400 | 0 |
| 23-Jun-2023 | 77.00 | 79.00 | 76.00 | 76.00 | 10,684,700 | 0 |
| 22-Jun-2023 | 74.00 | 76.00 | 71.00 | 76.00 | 5,081,700 | 0 |
| 21-Jun-2023 | 76.00 | 77.00 | 73.00 | 73.00 | 6,995,000 | 0 |
| 20-Jun-2023 | 71.00 | 77.00 | 69.00 | 75.00 | 21,489,100 | 0 |
| 19-Jun-2023 | 67.00 | 72.00 | 67.00 | 69.00 | 3,794,700 | 0 |
| 16-Jun-2023 | 72.00 | 72.00 | 68.00 | 71.00 | 4,524,000 | 0 |
| 15-Jun-2023 | 68.00 | 71.00 | 65.00 | 71.00 | 6,551,600 | 0 |
| 14-Jun-2023 | 65.00 | 67.00 | 64.00 | 67.00 | 2,459,200 | 0 |
| 13-Jun-2023 | 69.00 | 69.00 | 60.00 | 65.00 | 6,682,500 | 0 |
| 12-Jun-2023 | 70.00 | 73.00 | 68.00 | 68.00 | 10,393,200 | 0 |
| 09-Jun-2023 | 66.00 | 76.00 | 62.00 | 70.00 | 20,168,600 | 0 |
| 08-Jun-2023 | 61.00 | 66.00 | 61.00 | 65.00 | 9,324,200 | 0 |
| 07-Jun-2023 | 57.00 | 61.00 | 57.00 | 61.00 | 2,573,900 | 0 |