| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 28-Aug-2023 | 905.00 | 920.00 | 900.00 | 910.00 | 229,200 | 0 |
| 25-Aug-2023 | 930.00 | 950.00 | 900.00 | 910.00 | 381,200 | 0 |
| 24-Aug-2023 | 900.00 | 935.00 | 890.00 | 925.00 | 931,000 | 0 |
| 23-Aug-2023 | 900.00 | 920.00 | 890.00 | 900.00 | 258,700 | 0 |
| 22-Aug-2023 | 880.00 | 900.00 | 840.00 | 900.00 | 609,700 | 0 |
| 21-Aug-2023 | 885.00 | 910.00 | 880.00 | 885.00 | 481,300 | 0 |
| 18-Aug-2023 | 950.00 | 950.00 | 880.00 | 885.00 | 837,400 | 0 |
| 16-Aug-2023 | 925.00 | 960.00 | 895.00 | 930.00 | 974,500 | 0 |
| 15-Aug-2023 | 960.00 | 975.00 | 920.00 | 925.00 | 524,100 | 0 |
| 14-Aug-2023 | 960.00 | 990.00 | 930.00 | 945.00 | 468,200 | 0 |
| 11-Aug-2023 | 960.00 | 965.00 | 945.00 | 945.00 | 180,500 | 0 |
| 10-Aug-2023 | 985.00 | 985.00 | 945.00 | 960.00 | 519,200 | 0 |
| 09-Aug-2023 | 955.00 | 1,000.00 | 930.00 | 985.00 | 615,800 | 0 |
| 08-Aug-2023 | 985.00 | 985.00 | 955.00 | 955.00 | 690,200 | 0 |
| 07-Aug-2023 | 990.00 | 995.00 | 960.00 | 980.00 | 373,100 | 0 |
| 04-Aug-2023 | 1,000.00 | 1,005.00 | 945.00 | 970.00 | 489,100 | 0 |
| 03-Aug-2023 | 980.00 | 1,020.00 | 975.00 | 995.00 | 500,100 | 0 |
| 02-Aug-2023 | 1,005.00 | 1,035.00 | 895.00 | 980.00 | 1,970,600 | 0 |
| 01-Aug-2023 | 1,090.00 | 1,125.00 | 990.00 | 1,005.00 | 1,229,000 | 0 |
| 31-Jul-2023 | 1,065.00 | 1,130.00 | 1,065.00 | 1,090.00 | 753,800 | 0 |
| 28-Jul-2023 | 1,105.00 | 1,125.00 | 1,040.00 | 1,065.00 | 982,600 | 0 |
| 27-Jul-2023 | 1,125.00 | 1,150.00 | 1,105.00 | 1,105.00 | 1,133,700 | 0 |
| 26-Jul-2023 | 1,170.00 | 1,170.00 | 1,100.00 | 1,125.00 | 1,008,200 | 0 |
| 25-Jul-2023 | 1,185.00 | 1,230.00 | 1,150.00 | 1,160.00 | 1,827,100 | 0 |
| 24-Jul-2023 | 1,115.00 | 1,245.00 | 1,115.00 | 1,180.00 | 5,264,200 | 0 |
| 21-Jul-2023 | 1,115.00 | 1,140.00 | 1,060.00 | 1,100.00 | 1,265,200 | 0 |
| 20-Jul-2023 | 1,070.00 | 1,160.00 | 1,035.00 | 1,115.00 | 4,034,800 | 0 |
| 18-Jul-2023 | 1,215.00 | 1,235.00 | 1,040.00 | 1,060.00 | 5,404,300 | 0 |
| 17-Jul-2023 | 1,285.00 | 1,310.00 | 1,195.00 | 1,210.00 | 3,963,700 | 0 |
| 14-Jul-2023 | 1,310.00 | 1,345.00 | 1,215.00 | 1,275.00 | 3,238,300 | 0 |
| 13-Jul-2023 | 1,265.00 | 1,420.00 | 1,260.00 | 1,305.00 | 8,058,400 | 0 |
| 12-Jul-2023 | 1,380.00 | 1,400.00 | 1,195.00 | 1,260.00 | 5,901,500 | 0 |
| 11-Jul-2023 | 1,145.00 | 1,425.00 | 1,130.00 | 1,380.00 | 13,875,400 | 0 |
| 10-Jul-2023 | 1,060.00 | 1,200.00 | 1,030.00 | 1,140.00 | 5,886,000 | 0 |
| 07-Jul-2023 | 930.00 | 1,080.00 | 910.00 | 1,060.00 | 6,168,100 | 0 |
| 06-Jul-2023 | 915.00 | 930.00 | 900.00 | 930.00 | 1,285,900 | 0 |
| 05-Jul-2023 | 890.00 | 940.00 | 870.00 | 910.00 | 3,520,300 | 0 |
| 04-Jul-2023 | 800.00 | 900.00 | 800.00 | 890.00 | 5,119,800 | 0 |
| 03-Jul-2023 | 760.00 | 815.00 | 760.00 | 795.00 | 2,595,900 | 0 |
| 27-Jun-2023 | 715.00 | 795.00 | 715.00 | 755.00 | 1,898,400 | 0 |
| 26-Jun-2023 | 740.00 | 740.00 | 690.00 | 715.00 | 1,166,700 | 0 |
| 23-Jun-2023 | 760.00 | 780.00 | 730.00 | 735.00 | 597,300 | 0 |
| 22-Jun-2023 | 785.00 | 795.00 | 760.00 | 760.00 | 402,300 | 0 |
| 21-Jun-2023 | 775.00 | 815.00 | 760.00 | 780.00 | 1,145,900 | 0 |
| 20-Jun-2023 | 765.00 | 800.00 | 765.00 | 770.00 | 714,200 | 0 |
| 19-Jun-2023 | 790.00 | 820.00 | 750.00 | 765.00 | 1,916,000 | 0 |
| 16-Jun-2023 | 855.00 | 855.00 | 735.00 | 785.00 | 3,407,000 | 0 |
| 15-Jun-2023 | 750.00 | 920.00 | 745.00 | 855.00 | 15,176,400 | 0 |
| 14-Jun-2023 | 685.00 | 790.00 | 680.00 | 745.00 | 4,798,000 | 0 |
| 13-Jun-2023 | 640.00 | 685.00 | 635.00 | 680.00 | 3,112,000 | 0 |
| 12-Jun-2023 | 620.00 | 675.00 | 615.00 | 640.00 | 3,374,700 | 0 |
| 09-Jun-2023 | 640.00 | 670.00 | 600.00 | 620.00 | 2,134,100 | 0 |
| 08-Jun-2023 | 590.00 | 700.00 | 580.00 | 650.00 | 2,494,300 | 0 |
| 07-Jun-2023 | 585.00 | 600.00 | 585.00 | 590.00 | 341,400 | 0 |