| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Jun-2023 | 3,510.00 | 3,510.00 | 3,130.00 | 3,270.00 | 1,340,300 | 0 |
| 05-Jun-2023 | 3,600.00 | 3,670.00 | 3,500.00 | 3,510.00 | 2,872,400 | 0 |
| 31-May-2023 | 3,680.00 | 3,690.00 | 3,560.00 | 3,590.00 | 1,616,900 | 0 |
| 30-May-2023 | 3,690.00 | 3,710.00 | 3,670.00 | 3,680.00 | 1,071,600 | 0 |
| 29-May-2023 | 3,750.00 | 3,750.00 | 3,650.00 | 3,680.00 | 1,558,300 | 0 |
| 26-May-2023 | 3,720.00 | 3,760.00 | 3,670.00 | 3,690.00 | 920,300 | 0 |
| 25-May-2023 | 3,800.00 | 3,830.00 | 3,660.00 | 3,710.00 | 1,193,400 | 0 |
| 24-May-2023 | 3,730.00 | 3,980.00 | 3,510.00 | 3,790.00 | 3,192,500 | 0 |
| 23-May-2023 | 3,610.00 | 3,770.00 | 3,610.00 | 3,720.00 | 973,200 | 0 |
| 22-May-2023 | 3,630.00 | 3,630.00 | 3,390.00 | 3,610.00 | 1,818,000 | 0 |
| 19-May-2023 | 3,890.00 | 3,930.00 | 3,630.00 | 3,630.00 | 2,318,900 | 0 |
| 17-May-2023 | 3,980.00 | 3,990.00 | 3,860.00 | 3,900.00 | 1,290,700 | 0 |
| 16-May-2023 | 3,990.00 | 4,010.00 | 3,970.00 | 3,980.00 | 337,200 | 0 |
| 15-May-2023 | 4,010.00 | 4,020.00 | 3,970.00 | 3,990.00 | 431,700 | 0 |
| 12-May-2023 | 3,990.00 | 4,000.00 | 3,970.00 | 4,000.00 | 284,800 | 0 |
| 11-May-2023 | 4,080.00 | 4,080.00 | 3,990.00 | 4,000.00 | 672,900 | 0 |
| 10-May-2023 | 4,020.00 | 4,080.00 | 4,010.00 | 4,080.00 | 642,700 | 0 |
| 09-May-2023 | 4,000.00 | 4,020.00 | 3,990.00 | 4,020.00 | 246,900 | 0 |
| 08-May-2023 | 3,950.00 | 4,000.00 | 3,950.00 | 3,990.00 | 416,300 | 0 |
| 05-May-2023 | 4,010.00 | 4,010.00 | 3,930.00 | 3,950.00 | 806,000 | 0 |
| 04-May-2023 | 4,000.00 | 4,040.00 | 3,970.00 | 4,000.00 | 509,000 | 0 |
| 03-May-2023 | 4,000.00 | 4,080.00 | 3,970.00 | 4,000.00 | 1,167,300 | 0 |
| 02-May-2023 | 4,140.00 | 4,140.00 | 3,900.00 | 3,970.00 | 2,016,900 | 0 |
| 28-Apr-2023 | 4,140.00 | 4,190.00 | 4,080.00 | 4,140.00 | 1,093,200 | 0 |
| 27-Apr-2023 | 4,070.00 | 4,160.00 | 4,050.00 | 4,140.00 | 1,751,600 | 0 |
| 26-Apr-2023 | 4,040.00 | 4,100.00 | 4,030.00 | 4,060.00 | 1,246,900 | 0 |
| 18-Apr-2023 | 3,990.00 | 4,040.00 | 3,970.00 | 4,030.00 | 823,200 | 0 |
| 17-Apr-2023 | 3,970.00 | 3,990.00 | 3,950.00 | 3,990.00 | 554,200 | 0 |
| 14-Apr-2023 | 3,980.00 | 3,990.00 | 3,970.00 | 3,970.00 | 340,000 | 0 |
| 13-Apr-2023 | 3,960.00 | 4,000.00 | 3,950.00 | 3,980.00 | 634,100 | 0 |
| 12-Apr-2023 | 3,990.00 | 4,000.00 | 3,950.00 | 3,960.00 | 964,900 | 0 |
| 11-Apr-2023 | 3,960.00 | 4,000.00 | 3,960.00 | 3,980.00 | 526,100 | 0 |
| 10-Apr-2023 | 4,010.00 | 4,020.00 | 3,950.00 | 3,960.00 | 1,092,200 | 0 |
| 06-Apr-2023 | 4,050.00 | 4,060.00 | 4,010.00 | 4,020.00 | 639,800 | 0 |
| 05-Apr-2023 | 4,060.00 | 4,080.00 | 4,010.00 | 4,050.00 | 694,500 | 0 |
| 04-Apr-2023 | 3,980.00 | 4,080.00 | 3,980.00 | 4,060.00 | 1,708,800 | 0 |
| 03-Apr-2023 | 3,940.00 | 3,960.00 | 3,920.00 | 3,960.00 | 1,022,800 | 0 |
| 31-Mar-2023 | 4,090.00 | 4,090.00 | 3,930.00 | 3,940.00 | 3,461,200 | 0 |
| 30-Mar-2023 | 4,130.00 | 4,150.00 | 4,080.00 | 4,090.00 | 729,300 | 0 |
| 29-Mar-2023 | 4,090.00 | 4,150.00 | 4,070.00 | 4,130.00 | 1,031,200 | 0 |
| 28-Mar-2023 | 4,000.00 | 4,080.00 | 3,990.00 | 4,060.00 | 808,500 | 0 |
| 27-Mar-2023 | 3,940.00 | 4,030.00 | 3,940.00 | 3,990.00 | 527,300 | 0 |
| 24-Mar-2023 | 3,920.00 | 3,970.00 | 3,920.00 | 3,940.00 | 314,200 | 0 |
| 21-Mar-2023 | 3,930.00 | 3,960.00 | 3,920.00 | 3,930.00 | 339,100 | 0 |
| 20-Mar-2023 | 3,940.00 | 3,960.00 | 3,920.00 | 3,930.00 | 297,600 | 0 |
| 17-Mar-2023 | 3,900.00 | 3,960.00 | 3,890.00 | 3,940.00 | 471,900 | 0 |