| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 18,225.00 | 18,700.00 | 17,700.00 | 18,175.00 | 272,600 | 0 |
| 31-Oct-2023 | 18,350.00 | 18,350.00 | 18,150.00 | 18,225.00 | 119,600 | 0 |
| 30-Oct-2023 | 19,000.00 | 19,000.00 | 18,350.00 | 18,350.00 | 344,900 | 0 |
| 27-Oct-2023 | 19,050.00 | 19,200.00 | 18,800.00 | 19,000.00 | 92,600 | 0 |
| 26-Oct-2023 | 19,250.00 | 19,250.00 | 18,800.00 | 19,200.00 | 75,200 | 0 |
| 25-Oct-2023 | 19,050.00 | 19,500.00 | 19,000.00 | 19,250.00 | 164,300 | 0 |
| 24-Oct-2023 | 18,775.00 | 19,025.00 | 18,525.00 | 19,025.00 | 67,400 | 0 |
| 23-Oct-2023 | 19,750.00 | 19,750.00 | 18,550.00 | 18,800.00 | 144,400 | 0 |
| 20-Oct-2023 | 19,875.00 | 19,900.00 | 19,300.00 | 19,750.00 | 259,400 | 0 |
| 19-Oct-2023 | 20,000.00 | 20,000.00 | 19,250.00 | 19,925.00 | 332,500 | 0 |
| 18-Oct-2023 | 19,500.00 | 20,250.00 | 19,250.00 | 20,000.00 | 833,400 | 0 |
| 17-Oct-2023 | 18,700.00 | 19,825.00 | 18,700.00 | 19,550.00 | 558,100 | 0 |
| 16-Oct-2023 | 18,425.00 | 18,750.00 | 18,400.00 | 18,700.00 | 81,500 | 0 |
| 13-Oct-2023 | 18,350.00 | 18,600.00 | 18,350.00 | 18,550.00 | 84,800 | 0 |
| 12-Oct-2023 | 18,500.00 | 18,575.00 | 18,350.00 | 18,550.00 | 23,600 | 0 |
| 11-Oct-2023 | 18,475.00 | 18,600.00 | 18,300.00 | 18,525.00 | 97,500 | 0 |
| 10-Oct-2023 | 18,375.00 | 18,500.00 | 18,200.00 | 18,475.00 | 23,400 | 0 |
| 09-Oct-2023 | 18,325.00 | 18,425.00 | 18,175.00 | 18,400.00 | 102,800 | 0 |
| 06-Oct-2023 | 18,300.00 | 18,325.00 | 18,225.00 | 18,325.00 | 64,200 | 0 |
| 05-Oct-2023 | 18,150.00 | 18,475.00 | 18,150.00 | 18,325.00 | 69,700 | 0 |
| 04-Oct-2023 | 18,225.00 | 18,375.00 | 17,950.00 | 18,175.00 | 142,200 | 0 |
| 03-Oct-2023 | 18,725.00 | 18,725.00 | 18,225.00 | 18,225.00 | 225,900 | 0 |
| 02-Oct-2023 | 18,875.00 | 18,950.00 | 18,700.00 | 18,725.00 | 104,700 | 0 |
| 29-Sep-2023 | 19,025.00 | 19,025.00 | 18,850.00 | 18,875.00 | 40,000 | 0 |
| 27-Sep-2023 | 18,850.00 | 19,050.00 | 18,775.00 | 19,050.00 | 61,500 | 0 |
| 26-Sep-2023 | 18,950.00 | 19,050.00 | 18,700.00 | 18,875.00 | 143,700 | 0 |
| 25-Sep-2023 | 19,050.00 | 19,175.00 | 18,950.00 | 19,050.00 | 49,200 | 0 |
| 22-Sep-2023 | 19,050.00 | 19,150.00 | 18,900.00 | 19,050.00 | 122,200 | 0 |
| 21-Sep-2023 | 18,900.00 | 19,200.00 | 18,725.00 | 19,050.00 | 109,300 | 0 |
| 20-Sep-2023 | 18,900.00 | 19,075.00 | 18,700.00 | 18,900.00 | 121,800 | 0 |
| 19-Sep-2023 | 19,300.00 | 19,300.00 | 18,525.00 | 18,900.00 | 179,300 | 0 |
| 18-Sep-2023 | 19,225.00 | 19,450.00 | 19,100.00 | 19,300.00 | 118,600 | 0 |
| 15-Sep-2023 | 19,400.00 | 19,450.00 | 19,150.00 | 19,225.00 | 201,400 | 0 |
| 14-Sep-2023 | 18,475.00 | 19,400.00 | 18,475.00 | 19,325.00 | 369,300 | 0 |
| 13-Sep-2023 | 18,500.00 | 18,700.00 | 18,150.00 | 18,500.00 | 125,600 | 0 |
| 12-Sep-2023 | 18,900.00 | 18,900.00 | 17,900.00 | 18,450.00 | 210,400 | 0 |
| 11-Sep-2023 | 18,925.00 | 18,950.00 | 18,700.00 | 18,900.00 | 91,000 | 0 |
| 08-Sep-2023 | 18,975.00 | 18,975.00 | 18,875.00 | 18,925.00 | 77,300 | 0 |
| 07-Sep-2023 | 19,025.00 | 19,100.00 | 18,800.00 | 18,975.00 | 100,500 | 0 |
| 06-Sep-2023 | 18,800.00 | 19,000.00 | 18,675.00 | 18,900.00 | 199,600 | 0 |
| 05-Sep-2023 | 18,825.00 | 18,825.00 | 18,600.00 | 18,800.00 | 89,000 | 0 |
| 04-Sep-2023 | 18,800.00 | 18,875.00 | 18,575.00 | 18,800.00 | 119,200 | 0 |
| 01-Sep-2023 | 18,800.00 | 18,825.00 | 18,600.00 | 18,800.00 | 60,800 | 0 |
| 31-Aug-2023 | 18,800.00 | 18,900.00 | 18,500.00 | 18,775.00 | 122,500 | 0 |
| 30-Aug-2023 | 18,825.00 | 18,875.00 | 18,400.00 | 18,775.00 | 234,300 | 0 |
| 29-Aug-2023 | 18,875.00 | 19,000.00 | 18,700.00 | 18,800.00 | 294,600 | 0 |
| 28-Aug-2023 | 18,650.00 | 18,800.00 | 18,650.00 | 18,775.00 | 106,600 | 0 |
| 25-Aug-2023 | 18,800.00 | 18,800.00 | 18,200.00 | 18,600.00 | 167,900 | 0 |
| 24-Aug-2023 | 18,800.00 | 18,825.00 | 18,000.00 | 18,800.00 | 342,500 | 0 |
| 23-Aug-2023 | 18,575.00 | 19,475.00 | 18,575.00 | 18,800.00 | 602,500 | 0 |
| 22-Aug-2023 | 18,600.00 | 19,000.00 | 18,375.00 | 18,575.00 | 434,100 | 0 |
| 21-Aug-2023 | 17,800.00 | 18,800.00 | 17,700.00 | 18,575.00 | 383,800 | 0 |
| 18-Aug-2023 | 17,750.00 | 17,825.00 | 17,525.00 | 17,800.00 | 174,400 | 0 |
| 16-Aug-2023 | 17,750.00 | 17,925.00 | 17,525.00 | 17,750.00 | 164,600 | 0 |
| 15-Aug-2023 | 17,600.00 | 18,000.00 | 17,600.00 | 17,750.00 | 121,500 | 0 |
| 14-Aug-2023 | 17,750.00 | 17,800.00 | 17,300.00 | 17,575.00 | 186,200 | 0 |
| 11-Aug-2023 | 18,075.00 | 18,200.00 | 17,625.00 | 17,750.00 | 200,800 | 0 |
| 10-Aug-2023 | 17,600.00 | 18,075.00 | 17,525.00 | 18,075.00 | 342,100 | 0 |
| 09-Aug-2023 | 17,425.00 | 17,750.00 | 17,425.00 | 17,450.00 | 199,500 | 0 |
| 08-Aug-2023 | 17,375.00 | 17,850.00 | 17,325.00 | 17,425.00 | 327,100 | 0 |
| 07-Aug-2023 | 17,750.00 | 17,850.00 | 17,150.00 | 17,375.00 | 446,200 | 0 |
| 04-Aug-2023 | 18,300.00 | 18,675.00 | 17,500.00 | 17,650.00 | 480,300 | 0 |
| 03-Aug-2023 | 18,650.00 | 19,025.00 | 18,300.00 | 18,300.00 | 429,200 | 0 |
| 02-Aug-2023 | 19,400.00 | 19,400.00 | 18,650.00 | 18,650.00 | 194,900 | 0 |
| 01-Aug-2023 | 19,850.00 | 19,850.00 | 19,000.00 | 19,400.00 | 314,300 | 0 |
| 31-Jul-2023 | 19,825.00 | 20,000.00 | 19,700.00 | 19,850.00 | 220,000 | 0 |
| 28-Jul-2023 | 20,650.00 | 20,650.00 | 19,775.00 | 19,825.00 | 500,200 | 0 |
| 27-Jul-2023 | 20,975.00 | 21,025.00 | 20,500.00 | 20,700.00 | 325,400 | 0 |
| 26-Jul-2023 | 20,800.00 | 21,900.00 | 20,600.00 | 20,975.00 | 731,400 | 0 |
| 25-Jul-2023 | 19,700.00 | 21,000.00 | 19,675.00 | 20,800.00 | 637,600 | 0 |
| 24-Jul-2023 | 18,775.00 | 20,000.00 | 18,750.00 | 19,650.00 | 636,800 | 0 |
| 21-Jul-2023 | 18,725.00 | 18,900.00 | 18,700.00 | 18,725.00 | 156,600 | 0 |
| 20-Jul-2023 | 18,700.00 | 18,900.00 | 18,500.00 | 18,700.00 | 156,700 | 0 |
| 18-Jul-2023 | 18,775.00 | 19,200.00 | 17,875.00 | 18,600.00 | 395,000 | 0 |
| 17-Jul-2023 | 18,800.00 | 19,700.00 | 18,450.00 | 18,700.00 | 548,500 | 0 |
| 14-Jul-2023 | 18,225.00 | 18,900.00 | 18,050.00 | 18,800.00 | 460,600 | 0 |
| 13-Jul-2023 | 17,400.00 | 18,500.00 | 17,225.00 | 18,000.00 | 399,400 | 0 |
| 12-Jul-2023 | 17,700.00 | 17,700.00 | 17,000.00 | 17,500.00 | 374,600 | 0 |
| 11-Jul-2023 | 16,325.00 | 17,700.00 | 16,325.00 | 17,700.00 | 423,600 | 0 |
| 10-Jul-2023 | 16,175.00 | 16,400.00 | 15,900.00 | 16,350.00 | 131,300 | 0 |
| 07-Jul-2023 | 16,000.00 | 16,375.00 | 15,875.00 | 16,175.00 | 233,000 | 0 |
| 06-Jul-2023 | 15,500.00 | 16,300.00 | 15,475.00 | 16,000.00 | 276,400 | 0 |
| 05-Jul-2023 | 15,600.00 | 15,650.00 | 15,300.00 | 15,500.00 | 109,500 | 0 |
| 04-Jul-2023 | 15,650.00 | 15,750.00 | 15,400.00 | 15,475.00 | 115,000 | 0 |
| 03-Jul-2023 | 15,550.00 | 15,750.00 | 15,450.00 | 15,650.00 | 181,900 | 0 |
| 27-Jun-2023 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 218,200 | 0 |
| 26-Jun-2023 | 15,400.00 | 16,000.00 | 15,100.00 | 16,000.00 | 309,100 | 0 |
| 23-Jun-2023 | 15,225.00 | 15,400.00 | 15,075.00 | 15,400.00 | 232,500 | 0 |
| 22-Jun-2023 | 15,200.00 | 15,450.00 | 15,200.00 | 15,225.00 | 54,000 | 0 |
| 21-Jun-2023 | 15,200.00 | 15,300.00 | 14,750.00 | 15,200.00 | 361,000 | 0 |
| 20-Jun-2023 | 15,250.00 | 15,400.00 | 14,875.00 | 15,125.00 | 161,100 | 0 |
| 19-Jun-2023 | 15,350.00 | 15,800.00 | 15,250.00 | 15,250.00 | 145,100 | 0 |
| 16-Jun-2023 | 16,000.00 | 16,200.00 | 15,325.00 | 15,325.00 | 457,300 | 0 |
| 15-Jun-2023 | 15,725.00 | 16,050.00 | 15,225.00 | 15,850.00 | 283,800 | 0 |
| 14-Jun-2023 | 16,200.00 | 16,450.00 | 15,250.00 | 15,700.00 | 469,000 | 0 |
| 13-Jun-2023 | 15,750.00 | 16,625.00 | 15,750.00 | 16,100.00 | 699,400 | 0 |
| 12-Jun-2023 | 14,200.00 | 15,800.00 | 14,200.00 | 15,750.00 | 620,400 | 0 |
| 09-Jun-2023 | 13,625.00 | 14,250.00 | 13,625.00 | 14,200.00 | 307,000 | 0 |
| 08-Jun-2023 | 13,400.00 | 13,700.00 | 13,325.00 | 13,575.00 | 233,800 | 0 |
| 07-Jun-2023 | 13,450.00 | 14,200.00 | 13,200.00 | 13,400.00 | 977,400 | 0 |