| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 3,970.00 | 4,000.00 | 3,560.00 | 3,620.00 | 6,996,300 | 0 |
| 31-Oct-2023 | 4,010.00 | 4,050.00 | 3,910.00 | 4,020.00 | 869,200 | 0 |
| 30-Oct-2023 | 4,050.00 | 4,060.00 | 3,990.00 | 4,020.00 | 772,000 | 0 |
| 27-Oct-2023 | 4,040.00 | 4,070.00 | 4,020.00 | 4,050.00 | 277,500 | 0 |
| 26-Oct-2023 | 4,070.00 | 4,080.00 | 4,010.00 | 4,030.00 | 320,400 | 0 |
| 25-Oct-2023 | 4,000.00 | 4,080.00 | 4,000.00 | 4,060.00 | 341,000 | 0 |
| 24-Oct-2023 | 4,000.00 | 4,040.00 | 4,000.00 | 4,000.00 | 418,700 | 0 |
| 23-Oct-2023 | 4,040.00 | 4,040.00 | 3,990.00 | 4,000.00 | 634,700 | 0 |
| 20-Oct-2023 | 4,060.00 | 4,070.00 | 4,000.00 | 4,040.00 | 802,600 | 0 |
| 19-Oct-2023 | 4,110.00 | 4,120.00 | 4,080.00 | 4,080.00 | 397,600 | 0 |
| 18-Oct-2023 | 4,110.00 | 4,120.00 | 4,090.00 | 4,120.00 | 741,800 | 0 |
| 17-Oct-2023 | 4,110.00 | 4,120.00 | 4,070.00 | 4,100.00 | 431,600 | 0 |
| 16-Oct-2023 | 4,110.00 | 4,150.00 | 4,090.00 | 4,100.00 | 765,700 | 0 |
| 13-Oct-2023 | 4,090.00 | 4,120.00 | 4,070.00 | 4,100.00 | 379,100 | 0 |
| 12-Oct-2023 | 4,110.00 | 4,120.00 | 4,070.00 | 4,090.00 | 477,500 | 0 |
| 11-Oct-2023 | 4,090.00 | 4,160.00 | 4,090.00 | 4,110.00 | 1,184,600 | 0 |
| 10-Oct-2023 | 4,060.00 | 4,100.00 | 4,050.00 | 4,080.00 | 684,100 | 0 |
| 09-Oct-2023 | 3,990.00 | 4,090.00 | 3,990.00 | 4,060.00 | 569,500 | 0 |
| 06-Oct-2023 | 3,990.00 | 4,050.00 | 3,950.00 | 3,990.00 | 579,100 | 0 |
| 05-Oct-2023 | 3,990.00 | 4,020.00 | 3,970.00 | 3,990.00 | 602,800 | 0 |
| 04-Oct-2023 | 4,050.00 | 4,080.00 | 4,000.00 | 4,000.00 | 1,305,000 | 0 |
| 03-Oct-2023 | 4,050.00 | 4,100.00 | 4,020.00 | 4,060.00 | 1,071,300 | 0 |
| 02-Oct-2023 | 4,030.00 | 4,100.00 | 4,030.00 | 4,050.00 | 621,000 | 0 |
| 29-Sep-2023 | 4,070.00 | 4,070.00 | 4,030.00 | 4,030.00 | 1,023,100 | 0 |
| 27-Sep-2023 | 4,090.00 | 4,100.00 | 4,040.00 | 4,070.00 | 830,500 | 0 |
| 26-Sep-2023 | 4,110.00 | 4,140.00 | 4,080.00 | 4,090.00 | 1,008,700 | 0 |
| 25-Sep-2023 | 4,120.00 | 4,150.00 | 4,100.00 | 4,110.00 | 1,480,300 | 0 |
| 22-Sep-2023 | 4,100.00 | 4,120.00 | 4,090.00 | 4,110.00 | 531,600 | 0 |
| 21-Sep-2023 | 4,120.00 | 4,150.00 | 4,080.00 | 4,100.00 | 856,500 | 0 |
| 20-Sep-2023 | 4,070.00 | 4,120.00 | 4,020.00 | 4,120.00 | 1,124,800 | 0 |
| 19-Sep-2023 | 4,130.00 | 4,130.00 | 4,010.00 | 4,070.00 | 2,337,500 | 0 |
| 18-Sep-2023 | 4,220.00 | 4,240.00 | 4,090.00 | 4,130.00 | 3,749,700 | 0 |
| 15-Sep-2023 | 4,200.00 | 4,260.00 | 4,110.00 | 4,230.00 | 6,372,300 | 0 |
| 14-Sep-2023 | 4,350.00 | 4,480.00 | 4,340.00 | 4,460.00 | 8,412,700 | 0 |
| 13-Sep-2023 | 4,320.00 | 4,350.00 | 4,310.00 | 4,340.00 | 3,371,100 | 0 |
| 12-Sep-2023 | 4,290.00 | 4,330.00 | 4,270.00 | 4,320.00 | 2,088,400 | 0 |
| 11-Sep-2023 | 4,340.00 | 4,370.00 | 4,230.00 | 4,290.00 | 3,475,500 | 0 |
| 08-Sep-2023 | 4,350.00 | 4,380.00 | 4,320.00 | 4,340.00 | 2,219,500 | 0 |
| 07-Sep-2023 | 4,400.00 | 4,400.00 | 4,340.00 | 4,360.00 | 5,594,500 | 0 |
| 06-Sep-2023 | 4,400.00 | 4,450.00 | 4,340.00 | 4,340.00 | 5,330,900 | 0 |
| 05-Sep-2023 | 4,320.00 | 4,470.00 | 4,260.00 | 4,330.00 | 4,059,700 | 0 |
| 04-Sep-2023 | 4,130.00 | 4,310.00 | 4,110.00 | 4,310.00 | 3,479,400 | 0 |
| 01-Sep-2023 | 4,080.00 | 4,170.00 | 4,080.00 | 4,130.00 | 1,954,100 | 0 |
| 31-Aug-2023 | 4,090.00 | 4,150.00 | 4,060.00 | 4,080.00 | 1,709,800 | 0 |
| 30-Aug-2023 | 3,920.00 | 4,170.00 | 3,920.00 | 4,090.00 | 5,230,700 | 0 |
| 29-Aug-2023 | 3,950.00 | 4,010.00 | 3,910.00 | 3,920.00 | 582,100 | 0 |
| 28-Aug-2023 | 3,900.00 | 3,960.00 | 3,900.00 | 3,950.00 | 565,900 | 0 |
| 25-Aug-2023 | 3,970.00 | 3,970.00 | 3,870.00 | 3,890.00 | 1,082,400 | 0 |
| 24-Aug-2023 | 3,980.00 | 4,000.00 | 3,930.00 | 3,970.00 | 1,031,000 | 0 |
| 23-Aug-2023 | 4,030.00 | 4,060.00 | 3,970.00 | 3,980.00 | 1,741,600 | 0 |
| 22-Aug-2023 | 4,050.00 | 4,070.00 | 3,990.00 | 4,030.00 | 1,838,700 | 0 |
| 21-Aug-2023 | 3,950.00 | 4,070.00 | 3,880.00 | 4,030.00 | 2,792,400 | 0 |
| 18-Aug-2023 | 3,840.00 | 3,930.00 | 3,820.00 | 3,900.00 | 1,781,800 | 0 |
| 16-Aug-2023 | 3,820.00 | 3,850.00 | 3,790.00 | 3,840.00 | 602,100 | 0 |
| 15-Aug-2023 | 3,800.00 | 3,850.00 | 3,790.00 | 3,820.00 | 670,400 | 0 |
| 14-Aug-2023 | 3,790.00 | 3,820.00 | 3,750.00 | 3,790.00 | 657,900 | 0 |
| 11-Aug-2023 | 3,840.00 | 3,840.00 | 3,760.00 | 3,790.00 | 485,800 | 0 |
| 10-Aug-2023 | 3,830.00 | 3,860.00 | 3,820.00 | 3,840.00 | 644,400 | 0 |
| 09-Aug-2023 | 3,810.00 | 3,860.00 | 3,800.00 | 3,810.00 | 437,400 | 0 |
| 08-Aug-2023 | 3,810.00 | 3,880.00 | 3,800.00 | 3,810.00 | 829,500 | 0 |
| 07-Aug-2023 | 3,770.00 | 3,810.00 | 3,760.00 | 3,810.00 | 501,700 | 0 |
| 04-Aug-2023 | 3,770.00 | 3,790.00 | 3,720.00 | 3,760.00 | 331,600 | 0 |
| 03-Aug-2023 | 3,730.00 | 3,820.00 | 3,700.00 | 3,710.00 | 661,600 | 0 |
| 02-Aug-2023 | 3,750.00 | 3,770.00 | 3,620.00 | 3,730.00 | 805,100 | 0 |
| 01-Aug-2023 | 3,770.00 | 3,790.00 | 3,650.00 | 3,740.00 | 1,003,600 | 0 |
| 31-Jul-2023 | 3,830.00 | 3,850.00 | 3,710.00 | 3,770.00 | 943,100 | 0 |
| 28-Jul-2023 | 3,830.00 | 3,840.00 | 3,770.00 | 3,830.00 | 751,600 | 0 |
| 27-Jul-2023 | 3,880.00 | 3,890.00 | 3,820.00 | 3,830.00 | 764,400 | 0 |
| 26-Jul-2023 | 3,850.00 | 3,900.00 | 3,820.00 | 3,880.00 | 559,000 | 0 |
| 25-Jul-2023 | 3,880.00 | 3,910.00 | 3,830.00 | 3,840.00 | 689,100 | 0 |
| 24-Jul-2023 | 3,790.00 | 3,920.00 | 3,790.00 | 3,870.00 | 1,352,800 | 0 |
| 21-Jul-2023 | 3,770.00 | 3,810.00 | 3,740.00 | 3,770.00 | 681,200 | 0 |
| 20-Jul-2023 | 3,720.00 | 3,780.00 | 3,720.00 | 3,770.00 | 604,900 | 0 |
| 18-Jul-2023 | 3,760.00 | 3,780.00 | 3,700.00 | 3,720.00 | 679,600 | 0 |
| 17-Jul-2023 | 3,740.00 | 3,820.00 | 3,700.00 | 3,760.00 | 1,078,000 | 0 |
| 14-Jul-2023 | 3,600.00 | 3,760.00 | 3,580.00 | 3,730.00 | 1,368,900 | 0 |
| 13-Jul-2023 | 3,600.00 | 3,610.00 | 3,490.00 | 3,600.00 | 568,500 | 0 |
| 12-Jul-2023 | 3,630.00 | 3,630.00 | 3,590.00 | 3,600.00 | 520,700 | 0 |
| 11-Jul-2023 | 3,610.00 | 3,630.00 | 3,590.00 | 3,620.00 | 277,000 | 0 |
| 10-Jul-2023 | 3,590.00 | 3,650.00 | 3,580.00 | 3,610.00 | 530,400 | 0 |
| 07-Jul-2023 | 3,580.00 | 3,600.00 | 3,550.00 | 3,590.00 | 353,000 | 0 |
| 06-Jul-2023 | 3,600.00 | 3,650.00 | 3,550.00 | 3,600.00 | 874,500 | 0 |
| 05-Jul-2023 | 3,490.00 | 3,630.00 | 3,490.00 | 3,600.00 | 952,800 | 0 |
| 04-Jul-2023 | 3,440.00 | 3,540.00 | 3,420.00 | 3,490.00 | 751,900 | 0 |
| 03-Jul-2023 | 3,360.00 | 3,460.00 | 3,360.00 | 3,430.00 | 475,800 | 0 |
| 27-Jun-2023 | 3,310.00 | 3,370.00 | 3,300.00 | 3,350.00 | 425,000 | 0 |
| 26-Jun-2023 | 3,300.00 | 3,330.00 | 3,270.00 | 3,300.00 | 331,100 | 0 |
| 23-Jun-2023 | 3,330.00 | 3,340.00 | 3,280.00 | 3,290.00 | 617,900 | 0 |
| 22-Jun-2023 | 3,340.00 | 3,340.00 | 3,300.00 | 3,320.00 | 522,200 | 0 |
| 21-Jun-2023 | 3,340.00 | 3,360.00 | 3,330.00 | 3,340.00 | 359,100 | 0 |
| 20-Jun-2023 | 3,400.00 | 3,410.00 | 3,330.00 | 3,340.00 | 656,300 | 0 |
| 19-Jun-2023 | 3,430.00 | 3,450.00 | 3,380.00 | 3,390.00 | 626,800 | 0 |
| 16-Jun-2023 | 3,480.00 | 3,490.00 | 3,400.00 | 3,430.00 | 612,000 | 0 |
| 15-Jun-2023 | 3,420.00 | 3,480.00 | 3,400.00 | 3,480.00 | 271,600 | 0 |
| 14-Jun-2023 | 3,490.00 | 3,510.00 | 3,350.00 | 3,410.00 | 1,006,000 | 0 |
| 13-Jun-2023 | 3,480.00 | 3,530.00 | 3,470.00 | 3,490.00 | 200,700 | 0 |
| 12-Jun-2023 | 3,440.00 | 3,570.00 | 3,430.00 | 3,480.00 | 597,200 | 0 |
| 09-Jun-2023 | 3,350.00 | 3,430.00 | 3,350.00 | 3,430.00 | 455,200 | 0 |
| 08-Jun-2023 | 3,290.00 | 3,380.00 | 3,290.00 | 3,330.00 | 536,300 | 0 |
| 07-Jun-2023 | 3,270.00 | 3,340.00 | 3,240.00 | 3,290.00 | 403,700 | 0 |