| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 975.00 | 975.00 | 930.00 | 945.00 | 20,243,700 | 0 |
| 31-Oct-2023 | 980.00 | 985.00 | 940.00 | 975.00 | 21,643,300 | 0 |
| 30-Oct-2023 | 995.00 | 1,000.00 | 975.00 | 980.00 | 9,834,700 | 0 |
| 27-Oct-2023 | 985.00 | 1,000.00 | 980.00 | 995.00 | 10,692,300 | 0 |
| 26-Oct-2023 | 980.00 | 985.00 | 970.00 | 980.00 | 20,089,200 | 0 |
| 25-Oct-2023 | 1,005.00 | 1,005.00 | 970.00 | 980.00 | 36,947,200 | 0 |
| 24-Oct-2023 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 25,692,900 | 0 |
| 23-Oct-2023 | 995.00 | 1,000.00 | 970.00 | 980.00 | 24,986,600 | 0 |
| 20-Oct-2023 | 980.00 | 1,000.00 | 970.00 | 995.00 | 16,163,800 | 0 |
| 19-Oct-2023 | 985.00 | 995.00 | 975.00 | 980.00 | 14,647,300 | 0 |
| 18-Oct-2023 | 995.00 | 1,005.00 | 975.00 | 985.00 | 25,123,900 | 0 |
| 17-Oct-2023 | 985.00 | 1,010.00 | 980.00 | 995.00 | 22,557,200 | 0 |
| 16-Oct-2023 | 1,005.00 | 1,005.00 | 970.00 | 980.00 | 23,749,800 | 0 |
| 13-Oct-2023 | 1,005.00 | 1,005.00 | 970.00 | 995.00 | 31,725,400 | 0 |
| 12-Oct-2023 | 995.00 | 1,005.00 | 965.00 | 1,000.00 | 27,557,800 | 0 |
| 11-Oct-2023 | 985.00 | 1,010.00 | 985.00 | 985.00 | 24,740,400 | 0 |
| 10-Oct-2023 | 990.00 | 1,010.00 | 990.00 | 990.00 | 40,923,500 | 0 |
| 09-Oct-2023 | 980.00 | 995.00 | 960.00 | 985.00 | 40,810,500 | 0 |
| 06-Oct-2023 | 945.00 | 990.00 | 935.00 | 980.00 | 85,971,400 | 0 |
| 05-Oct-2023 | 1,000.00 | 1,030.00 | 950.00 | 950.00 | 88,331,100 | 0 |
| 04-Oct-2023 | 1,065.00 | 1,070.00 | 1,000.00 | 1,000.00 | 87,527,700 | 0 |
| 03-Oct-2023 | 1,070.00 | 1,095.00 | 1,060.00 | 1,075.00 | 36,716,900 | 0 |
| 02-Oct-2023 | 1,080.00 | 1,090.00 | 1,030.00 | 1,070.00 | 94,620,200 | 0 |
| 29-Sep-2023 | 1,135.00 | 1,135.00 | 1,085.00 | 1,085.00 | 77,430,700 | 0 |
| 27-Sep-2023 | 1,120.00 | 1,140.00 | 1,105.00 | 1,130.00 | 58,715,900 | 0 |
| 26-Sep-2023 | 1,170.00 | 1,175.00 | 1,100.00 | 1,115.00 | 124,699,300 | 0 |
| 25-Sep-2023 | 1,150.00 | 1,205.00 | 1,150.00 | 1,170.00 | 134,433,400 | 0 |
| 22-Sep-2023 | 1,115.00 | 1,155.00 | 1,110.00 | 1,150.00 | 66,889,500 | 0 |
| 21-Sep-2023 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 92,078,800 | 0 |
| 20-Sep-2023 | 1,130.00 | 1,150.00 | 1,120.00 | 1,135.00 | 59,351,200 | 0 |
| 19-Sep-2023 | 1,115.00 | 1,160.00 | 1,105.00 | 1,120.00 | 117,103,200 | 0 |
| 18-Sep-2023 | 1,125.00 | 1,165.00 | 1,105.00 | 1,115.00 | 119,115,400 | 0 |
| 15-Sep-2023 | 1,120.00 | 1,175.00 | 1,090.00 | 1,125.00 | 135,594,500 | 0 |
| 14-Sep-2023 | 1,010.00 | 1,115.00 | 1,010.00 | 1,110.00 | 158,346,800 | 0 |
| 13-Sep-2023 | 995.00 | 1,020.00 | 985.00 | 1,005.00 | 34,166,100 | 0 |
| 12-Sep-2023 | 1,020.00 | 1,030.00 | 990.00 | 995.00 | 46,460,400 | 0 |
| 11-Sep-2023 | 985.00 | 1,025.00 | 980.00 | 1,015.00 | 56,040,700 | 0 |
| 08-Sep-2023 | 1,030.00 | 1,040.00 | 995.00 | 995.00 | 92,209,100 | 0 |
| 07-Sep-2023 | 1,075.00 | 1,080.00 | 1,020.00 | 1,025.00 | 117,997,900 | 0 |
| 06-Sep-2023 | 1,010.00 | 1,070.00 | 1,000.00 | 1,065.00 | 146,286,000 | 0 |
| 05-Sep-2023 | 995.00 | 1,035.00 | 975.00 | 1,010.00 | 145,908,300 | 0 |
| 04-Sep-2023 | 935.00 | 1,015.00 | 930.00 | 995.00 | 187,785,100 | 0 |
| 01-Sep-2023 | 935.00 | 940.00 | 920.00 | 925.00 | 18,334,400 | 0 |
| 31-Aug-2023 | 940.00 | 960.00 | 930.00 | 935.00 | 35,209,500 | 0 |
| 30-Aug-2023 | 915.00 | 945.00 | 915.00 | 935.00 | 27,836,400 | 0 |
| 29-Aug-2023 | 950.00 | 950.00 | 915.00 | 915.00 | 35,688,200 | 0 |
| 28-Aug-2023 | 945.00 | 950.00 | 920.00 | 945.00 | 30,063,500 | 0 |
| 25-Aug-2023 | 955.00 | 960.00 | 930.00 | 940.00 | 50,948,600 | 0 |
| 24-Aug-2023 | 965.00 | 995.00 | 960.00 | 960.00 | 76,087,200 | 0 |
| 23-Aug-2023 | 930.00 | 1,010.00 | 930.00 | 975.00 | 173,522,300 | 0 |
| 22-Aug-2023 | 910.00 | 935.00 | 895.00 | 930.00 | 30,610,100 | 0 |
| 21-Aug-2023 | 905.00 | 915.00 | 900.00 | 910.00 | 12,751,500 | 0 |
| 18-Aug-2023 | 920.00 | 925.00 | 905.00 | 905.00 | 16,149,800 | 0 |
| 16-Aug-2023 | 930.00 | 930.00 | 910.00 | 915.00 | 17,528,400 | 0 |
| 15-Aug-2023 | 930.00 | 940.00 | 915.00 | 930.00 | 18,151,100 | 0 |
| 14-Aug-2023 | 925.00 | 940.00 | 910.00 | 930.00 | 16,040,200 | 0 |
| 11-Aug-2023 | 935.00 | 945.00 | 910.00 | 920.00 | 27,611,200 | 0 |
| 10-Aug-2023 | 950.00 | 955.00 | 925.00 | 935.00 | 22,360,900 | 0 |
| 09-Aug-2023 | 985.00 | 990.00 | 940.00 | 950.00 | 59,034,300 | 0 |
| 08-Aug-2023 | 975.00 | 1,020.00 | 965.00 | 985.00 | 78,669,400 | 0 |
| 07-Aug-2023 | 955.00 | 975.00 | 950.00 | 975.00 | 33,339,300 | 0 |
| 04-Aug-2023 | 985.00 | 990.00 | 955.00 | 955.00 | 52,148,100 | 0 |
| 03-Aug-2023 | 925.00 | 990.00 | 920.00 | 980.00 | 128,767,200 | 0 |
| 02-Aug-2023 | 900.00 | 935.00 | 895.00 | 925.00 | 32,516,600 | 0 |
| 01-Aug-2023 | 940.00 | 950.00 | 890.00 | 900.00 | 78,950,000 | 0 |
| 31-Jul-2023 | 960.00 | 965.00 | 940.00 | 940.00 | 18,525,900 | 0 |
| 28-Jul-2023 | 950.00 | 955.00 | 910.00 | 950.00 | 33,142,000 | 0 |
| 27-Jul-2023 | 960.00 | 960.00 | 925.00 | 945.00 | 33,645,200 | 0 |
| 26-Jul-2023 | 925.00 | 965.00 | 920.00 | 950.00 | 99,069,500 | 0 |
| 25-Jul-2023 | 900.00 | 935.00 | 895.00 | 910.00 | 35,097,900 | 0 |
| 24-Jul-2023 | 895.00 | 905.00 | 880.00 | 900.00 | 18,348,500 | 0 |
| 21-Jul-2023 | 915.00 | 915.00 | 890.00 | 895.00 | 13,409,000 | 0 |
| 20-Jul-2023 | 875.00 | 915.00 | 875.00 | 905.00 | 28,183,500 | 0 |
| 18-Jul-2023 | 910.00 | 915.00 | 870.00 | 875.00 | 49,910,200 | 0 |
| 17-Jul-2023 | 935.00 | 945.00 | 900.00 | 905.00 | 35,982,600 | 0 |
| 14-Jul-2023 | 920.00 | 945.00 | 915.00 | 930.00 | 21,243,600 | 0 |
| 13-Jul-2023 | 940.00 | 940.00 | 910.00 | 915.00 | 58,548,200 | 0 |
| 12-Jul-2023 | 910.00 | 920.00 | 870.00 | 895.00 | 58,536,000 | 0 |
| 11-Jul-2023 | 925.00 | 940.00 | 905.00 | 905.00 | 46,929,600 | 0 |
| 10-Jul-2023 | 965.00 | 970.00 | 930.00 | 935.00 | 40,414,000 | 0 |
| 07-Jul-2023 | 920.00 | 975.00 | 910.00 | 965.00 | 48,628,000 | 0 |
| 06-Jul-2023 | 935.00 | 955.00 | 910.00 | 920.00 | 53,245,000 | 0 |
| 05-Jul-2023 | 945.00 | 955.00 | 925.00 | 925.00 | 47,533,600 | 0 |
| 04-Jul-2023 | 955.00 | 970.00 | 935.00 | 945.00 | 34,603,500 | 0 |
| 03-Jul-2023 | 935.00 | 995.00 | 935.00 | 955.00 | 33,288,400 | 0 |
| 27-Jun-2023 | 990.00 | 990.00 | 935.00 | 935.00 | 56,315,300 | 0 |
| 26-Jun-2023 | 995.00 | 1,000.00 | 965.00 | 990.00 | 20,998,800 | 0 |
| 23-Jun-2023 | 1,005.00 | 1,015.00 | 995.00 | 995.00 | 18,493,000 | 0 |
| 22-Jun-2023 | 1,005.00 | 1,020.00 | 985.00 | 1,005.00 | 15,581,000 | 0 |
| 21-Jun-2023 | 955.00 | 1,010.00 | 955.00 | 1,005.00 | 31,554,100 | 0 |
| 20-Jun-2023 | 1,000.00 | 1,010.00 | 955.00 | 955.00 | 50,559,600 | 0 |
| 19-Jun-2023 | 1,030.00 | 1,080.00 | 990.00 | 995.00 | 90,334,800 | 0 |
| 16-Jun-2023 | 980.00 | 1,045.00 | 975.00 | 1,030.00 | 60,126,000 | 0 |
| 15-Jun-2023 | 995.00 | 1,000.00 | 950.00 | 975.00 | 58,096,700 | 0 |
| 14-Jun-2023 | 920.00 | 990.00 | 920.00 | 980.00 | 89,666,700 | 0 |
| 13-Jun-2023 | 915.00 | 920.00 | 900.00 | 905.00 | 16,971,900 | 0 |
| 12-Jun-2023 | 900.00 | 925.00 | 890.00 | 905.00 | 38,496,300 | 0 |
| 09-Jun-2023 | 955.00 | 955.00 | 890.00 | 900.00 | 113,426,800 | 0 |
| 08-Jun-2023 | 895.00 | 990.00 | 895.00 | 950.00 | 130,586,800 | 0 |
| 07-Jun-2023 | 875.00 | 905.00 | 870.00 | 895.00 | 57,291,800 | 0 |