| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 705.00 | 715.00 | 690.00 | 695.00 | 317,800 | 0 |
| 18-Jan-2024 | 690.00 | 705.00 | 690.00 | 705.00 | 146,100 | 0 |
| 17-Jan-2024 | 705.00 | 715.00 | 690.00 | 690.00 | 275,700 | 0 |
| 16-Jan-2024 | 725.00 | 730.00 | 695.00 | 705.00 | 216,900 | 0 |
| 15-Jan-2024 | 695.00 | 735.00 | 675.00 | 725.00 | 1,287,500 | 0 |
| 12-Jan-2024 | 725.00 | 725.00 | 640.00 | 695.00 | 2,628,100 | 0 |
| 11-Jan-2024 | 745.00 | 745.00 | 710.00 | 725.00 | 1,431,300 | 0 |
| 10-Jan-2024 | 745.00 | 755.00 | 720.00 | 745.00 | 588,600 | 0 |
| 09-Jan-2024 | 745.00 | 760.00 | 740.00 | 755.00 | 92,100 | 0 |
| 08-Jan-2024 | 745.00 | 770.00 | 720.00 | 750.00 | 271,300 | 0 |
| 05-Jan-2024 | 760.00 | 770.00 | 740.00 | 760.00 | 181,300 | 0 |
| 04-Jan-2024 | 775.00 | 775.00 | 735.00 | 760.00 | 193,300 | 0 |
| 03-Jan-2024 | 755.00 | 800.00 | 740.00 | 760.00 | 415,000 | 0 |
| 02-Jan-2024 | 750.00 | 760.00 | 750.00 | 755.00 | 85,800 | 0 |
| 29-Dec-2023 | 760.00 | 760.00 | 740.00 | 745.00 | 232,400 | 0 |
| 28-Dec-2023 | 750.00 | 760.00 | 745.00 | 750.00 | 256,200 | 0 |
| 27-Dec-2023 | 745.00 | 760.00 | 745.00 | 750.00 | 504,700 | 0 |
| 22-Dec-2023 | 750.00 | 790.00 | 740.00 | 740.00 | 710,700 | 0 |
| 21-Dec-2023 | 750.00 | 755.00 | 740.00 | 750.00 | 81,100 | 0 |
| 20-Dec-2023 | 760.00 | 770.00 | 735.00 | 750.00 | 300,000 | 0 |
| 19-Dec-2023 | 745.00 | 775.00 | 730.00 | 750.00 | 819,400 | 0 |
| 18-Dec-2023 | 785.00 | 800.00 | 730.00 | 745.00 | 739,400 | 0 |
| 15-Dec-2023 | 805.00 | 810.00 | 780.00 | 780.00 | 361,100 | 0 |
| 14-Dec-2023 | 820.00 | 825.00 | 790.00 | 800.00 | 1,108,300 | 0 |
| 13-Dec-2023 | 820.00 | 855.00 | 790.00 | 795.00 | 1,480,500 | 0 |
| 12-Dec-2023 | 770.00 | 905.00 | 770.00 | 815.00 | 5,657,100 | 0 |
| 11-Dec-2023 | 785.00 | 810.00 | 760.00 | 765.00 | 903,500 | 0 |
| 08-Dec-2023 | 785.00 | 800.00 | 780.00 | 785.00 | 449,000 | 0 |
| 07-Dec-2023 | 800.00 | 820.00 | 775.00 | 780.00 | 209,200 | 0 |
| 06-Dec-2023 | 805.00 | 855.00 | 780.00 | 800.00 | 714,000 | 0 |
| 05-Dec-2023 | 810.00 | 825.00 | 785.00 | 805.00 | 320,500 | 0 |
| 04-Dec-2023 | 835.00 | 855.00 | 800.00 | 800.00 | 1,519,500 | 0 |
| 01-Dec-2023 | 785.00 | 865.00 | 755.00 | 835.00 | 2,204,700 | 0 |
| 30-Nov-2023 | 790.00 | 820.00 | 775.00 | 785.00 | 756,700 | 0 |
| 29-Nov-2023 | 795.00 | 820.00 | 775.00 | 795.00 | 431,600 | 0 |
| 28-Nov-2023 | 800.00 | 825.00 | 745.00 | 795.00 | 755,900 | 0 |
| 27-Nov-2023 | 845.00 | 880.00 | 770.00 | 790.00 | 2,659,300 | 0 |
| 24-Nov-2023 | 770.00 | 880.00 | 760.00 | 835.00 | 3,811,200 | 0 |
| 23-Nov-2023 | 710.00 | 825.00 | 695.00 | 770.00 | 1,597,000 | 0 |
| 22-Nov-2023 | 720.00 | 725.00 | 695.00 | 705.00 | 92,800 | 0 |
| 21-Nov-2023 | 710.00 | 725.00 | 705.00 | 725.00 | 5,700 | 0 |
| 20-Nov-2023 | 720.00 | 730.00 | 710.00 | 710.00 | 71,800 | 0 |
| 17-Nov-2023 | 725.00 | 740.00 | 710.00 | 720.00 | 191,200 | 0 |
| 16-Nov-2023 | 740.00 | 745.00 | 720.00 | 725.00 | 149,000 | 0 |
| 15-Nov-2023 | 715.00 | 750.00 | 715.00 | 735.00 | 417,800 | 0 |
| 14-Nov-2023 | 710.00 | 745.00 | 700.00 | 705.00 | 694,400 | 0 |
| 13-Nov-2023 | 735.00 | 745.00 | 715.00 | 725.00 | 39,700 | 0 |
| 10-Nov-2023 | 745.00 | 750.00 | 730.00 | 735.00 | 78,300 | 0 |
| 09-Nov-2023 | 725.00 | 765.00 | 725.00 | 745.00 | 134,300 | 0 |
| 08-Nov-2023 | 745.00 | 745.00 | 725.00 | 725.00 | 46,900 | 0 |
| 07-Nov-2023 | 740.00 | 770.00 | 725.00 | 735.00 | 481,500 | 0 |
| 06-Nov-2023 | 765.00 | 765.00 | 735.00 | 735.00 | 651,600 | 0 |
| 03-Nov-2023 | 715.00 | 755.00 | 715.00 | 740.00 | 495,200 | 0 |
| 02-Nov-2023 | 710.00 | 760.00 | 695.00 | 715.00 | 2,370,400 | 0 |
| 01-Nov-2023 | 700.00 | 715.00 | 685.00 | 695.00 | 102,400 | 0 |
| 31-Oct-2023 | 710.00 | 725.00 | 700.00 | 715.00 | 153,400 | 0 |
| 30-Oct-2023 | 700.00 | 715.00 | 675.00 | 710.00 | 115,000 | 0 |
| 27-Oct-2023 | 710.00 | 720.00 | 600.00 | 700.00 | 913,400 | 0 |
| 26-Oct-2023 | 730.00 | 740.00 | 710.00 | 720.00 | 82,800 | 0 |
| 25-Oct-2023 | 715.00 | 740.00 | 710.00 | 730.00 | 225,100 | 0 |
| 24-Oct-2023 | 710.00 | 730.00 | 710.00 | 715.00 | 153,900 | 0 |
| 23-Oct-2023 | 740.00 | 770.00 | 710.00 | 710.00 | 426,600 | 0 |
| 20-Oct-2023 | 745.00 | 770.00 | 720.00 | 750.00 | 152,000 | 0 |
| 19-Oct-2023 | 745.00 | 790.00 | 735.00 | 745.00 | 1,527,500 | 0 |
| 18-Oct-2023 | 750.00 | 770.00 | 740.00 | 745.00 | 251,000 | 0 |
| 17-Oct-2023 | 735.00 | 890.00 | 725.00 | 740.00 | 1,438,100 | 0 |
| 16-Oct-2023 | 770.00 | 770.00 | 735.00 | 735.00 | 300,300 | 0 |
| 13-Oct-2023 | 755.00 | 780.00 | 730.00 | 770.00 | 100,200 | 0 |
| 12-Oct-2023 | 760.00 | 780.00 | 755.00 | 755.00 | 192,700 | 0 |
| 11-Oct-2023 | 785.00 | 790.00 | 755.00 | 760.00 | 227,900 | 0 |
| 10-Oct-2023 | 735.00 | 785.00 | 735.00 | 775.00 | 389,600 | 0 |
| 09-Oct-2023 | 740.00 | 755.00 | 735.00 | 735.00 | 90,800 | 0 |
| 06-Oct-2023 | 745.00 | 760.00 | 720.00 | 745.00 | 262,000 | 0 |
| 05-Oct-2023 | 750.00 | 750.00 | 705.00 | 745.00 | 349,300 | 0 |
| 04-Oct-2023 | 730.00 | 730.00 | 715.00 | 720.00 | 377,600 | 0 |
| 03-Oct-2023 | 750.00 | 760.00 | 730.00 | 730.00 | 248,400 | 0 |
| 02-Oct-2023 | 745.00 | 755.00 | 720.00 | 750.00 | 211,700 | 0 |
| 29-Sep-2023 | 780.00 | 785.00 | 740.00 | 740.00 | 2,043,800 | 0 |
| 27-Sep-2023 | 765.00 | 790.00 | 760.00 | 780.00 | 200,700 | 0 |
| 26-Sep-2023 | 795.00 | 795.00 | 765.00 | 765.00 | 229,500 | 0 |
| 25-Sep-2023 | 795.00 | 795.00 | 785.00 | 790.00 | 86,900 | 0 |
| 22-Sep-2023 | 775.00 | 840.00 | 775.00 | 795.00 | 1,571,800 | 0 |
| 21-Sep-2023 | 800.00 | 805.00 | 770.00 | 785.00 | 141,000 | 0 |
| 20-Sep-2023 | 810.00 | 820.00 | 780.00 | 800.00 | 359,000 | 0 |
| 19-Sep-2023 | 760.00 | 820.00 | 730.00 | 810.00 | 1,129,500 | 0 |
| 18-Sep-2023 | 765.00 | 765.00 | 730.00 | 755.00 | 796,500 | 0 |
| 15-Sep-2023 | 775.00 | 815.00 | 740.00 | 765.00 | 1,692,800 | 0 |
| 14-Sep-2023 | 795.00 | 795.00 | 775.00 | 775.00 | 228,100 | 0 |
| 13-Sep-2023 | 820.00 | 850.00 | 775.00 | 795.00 | 1,494,800 | 0 |
| 12-Sep-2023 | 860.00 | 860.00 | 820.00 | 820.00 | 432,800 | 0 |
| 11-Sep-2023 | 845.00 | 865.00 | 830.00 | 845.00 | 470,800 | 0 |
| 08-Sep-2023 | 870.00 | 875.00 | 845.00 | 845.00 | 115,100 | 0 |
| 07-Sep-2023 | 850.00 | 870.00 | 835.00 | 865.00 | 629,300 | 0 |
| 06-Sep-2023 | 850.00 | 850.00 | 825.00 | 845.00 | 415,700 | 0 |
| 05-Sep-2023 | 850.00 | 885.00 | 830.00 | 850.00 | 1,140,300 | 0 |
| 04-Sep-2023 | 875.00 | 875.00 | 845.00 | 855.00 | 858,800 | 0 |
| 01-Sep-2023 | 840.00 | 875.00 | 840.00 | 875.00 | 298,600 | 0 |
| 31-Aug-2023 | 865.00 | 900.00 | 825.00 | 840.00 | 1,056,500 | 0 |
| 30-Aug-2023 | 900.00 | 900.00 | 860.00 | 865.00 | 806,300 | 0 |
| 29-Aug-2023 | 910.00 | 910.00 | 870.00 | 895.00 | 481,800 | 0 |