| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 22,300.00 | 22,775.00 | 22,300.00 | 22,600.00 | 1,890,500 | 0 |
| 01-Nov-2023 | 23,275.00 | 23,425.00 | 22,175.00 | 22,175.00 | 4,356,500 | 0 |
| 31-Oct-2023 | 23,600.00 | 23,925.00 | 23,100.00 | 23,275.00 | 3,132,400 | 0 |
| 30-Oct-2023 | 26,300.00 | 26,300.00 | 23,250.00 | 23,575.00 | 6,923,500 | 0 |
| 27-Oct-2023 | 25,625.00 | 26,375.00 | 25,500.00 | 26,300.00 | 2,580,300 | 0 |
| 26-Oct-2023 | 24,850.00 | 25,700.00 | 24,700.00 | 25,625.00 | 2,156,800 | 0 |
| 25-Oct-2023 | 24,650.00 | 25,350.00 | 24,500.00 | 24,975.00 | 2,151,900 | 0 |
| 24-Oct-2023 | 24,625.00 | 24,800.00 | 24,575.00 | 24,675.00 | 591,700 | 0 |
| 23-Oct-2023 | 24,950.00 | 25,000.00 | 24,200.00 | 24,625.00 | 2,265,100 | 0 |
| 20-Oct-2023 | 24,700.00 | 24,850.00 | 24,525.00 | 24,800.00 | 1,167,400 | 0 |
| 19-Oct-2023 | 25,425.00 | 25,425.00 | 24,575.00 | 24,700.00 | 4,786,000 | 0 |
| 18-Oct-2023 | 26,650.00 | 26,900.00 | 25,250.00 | 25,800.00 | 4,157,900 | 0 |
| 17-Oct-2023 | 25,300.00 | 27,125.00 | 25,275.00 | 26,650.00 | 5,926,100 | 0 |
| 16-Oct-2023 | 25,100.00 | 25,400.00 | 25,100.00 | 25,275.00 | 893,300 | 0 |
| 13-Oct-2023 | 25,000.00 | 25,200.00 | 25,000.00 | 25,025.00 | 400,400 | 0 |
| 12-Oct-2023 | 25,375.00 | 25,450.00 | 25,000.00 | 25,000.00 | 876,500 | 0 |
| 11-Oct-2023 | 25,100.00 | 25,550.00 | 25,075.00 | 25,375.00 | 2,361,300 | 0 |
| 10-Oct-2023 | 25,075.00 | 25,200.00 | 24,950.00 | 25,025.00 | 572,100 | 0 |
| 09-Oct-2023 | 25,000.00 | 25,325.00 | 24,675.00 | 25,075.00 | 623,800 | 0 |
| 06-Oct-2023 | 25,100.00 | 25,225.00 | 24,825.00 | 24,975.00 | 638,600 | 0 |
| 05-Oct-2023 | 24,525.00 | 25,150.00 | 24,525.00 | 25,050.00 | 876,500 | 0 |
| 04-Oct-2023 | 24,925.00 | 24,925.00 | 24,375.00 | 24,525.00 | 736,800 | 0 |
| 03-Oct-2023 | 24,900.00 | 25,325.00 | 24,500.00 | 24,800.00 | 658,600 | 0 |
| 02-Oct-2023 | 24,600.00 | 25,575.00 | 24,600.00 | 24,850.00 | 2,564,800 | 0 |
| 29-Sep-2023 | 24,325.00 | 24,875.00 | 24,225.00 | 24,600.00 | 1,018,800 | 0 |
| 27-Sep-2023 | 24,175.00 | 24,525.00 | 24,175.00 | 24,300.00 | 727,100 | 0 |
| 26-Sep-2023 | 24,500.00 | 24,775.00 | 24,150.00 | 24,150.00 | 1,336,300 | 0 |
| 25-Sep-2023 | 24,850.00 | 24,925.00 | 24,500.00 | 24,500.00 | 1,602,800 | 0 |
| 22-Sep-2023 | 25,300.00 | 25,300.00 | 24,800.00 | 24,850.00 | 1,072,800 | 0 |
| 21-Sep-2023 | 24,725.00 | 25,500.00 | 24,725.00 | 25,300.00 | 2,088,400 | 0 |
| 20-Sep-2023 | 24,225.00 | 24,950.00 | 24,200.00 | 24,725.00 | 1,581,400 | 0 |
| 19-Sep-2023 | 24,200.00 | 24,325.00 | 24,025.00 | 24,175.00 | 753,800 | 0 |
| 18-Sep-2023 | 24,425.00 | 24,500.00 | 24,175.00 | 24,175.00 | 418,300 | 0 |
| 15-Sep-2023 | 24,325.00 | 24,575.00 | 24,100.00 | 24,425.00 | 838,900 | 0 |
| 14-Sep-2023 | 24,100.00 | 24,650.00 | 24,100.00 | 24,250.00 | 1,092,000 | 0 |
| 13-Sep-2023 | 24,175.00 | 24,225.00 | 24,025.00 | 24,025.00 | 1,309,500 | 0 |
| 12-Sep-2023 | 24,300.00 | 24,550.00 | 24,100.00 | 24,175.00 | 1,284,100 | 0 |
| 11-Sep-2023 | 24,100.00 | 24,650.00 | 24,100.00 | 24,275.00 | 1,394,200 | 0 |
| 08-Sep-2023 | 24,100.00 | 24,175.00 | 23,800.00 | 24,075.00 | 2,874,400 | 0 |
| 07-Sep-2023 | 24,225.00 | 24,400.00 | 24,050.00 | 24,050.00 | 1,232,200 | 0 |
| 06-Sep-2023 | 24,625.00 | 24,650.00 | 24,225.00 | 24,225.00 | 1,069,900 | 0 |
| 05-Sep-2023 | 24,100.00 | 24,850.00 | 24,100.00 | 24,625.00 | 1,569,000 | 0 |
| 04-Sep-2023 | 24,225.00 | 24,350.00 | 24,025.00 | 24,100.00 | 828,200 | 0 |
| 01-Sep-2023 | 24,125.00 | 24,425.00 | 24,075.00 | 24,250.00 | 675,600 | 0 |
| 31-Aug-2023 | 24,425.00 | 24,450.00 | 24,000.00 | 24,050.00 | 2,128,700 | 0 |
| 30-Aug-2023 | 24,875.00 | 24,875.00 | 24,400.00 | 24,400.00 | 814,600 | 0 |
| 29-Aug-2023 | 24,675.00 | 24,850.00 | 24,525.00 | 24,525.00 | 600,300 | 0 |
| 28-Aug-2023 | 24,825.00 | 24,925.00 | 24,300.00 | 24,525.00 | 1,201,400 | 0 |
| 25-Aug-2023 | 24,775.00 | 24,925.00 | 24,750.00 | 24,800.00 | 426,800 | 0 |
| 24-Aug-2023 | 25,025.00 | 25,075.00 | 24,750.00 | 24,750.00 | 1,118,800 | 0 |
| 23-Aug-2023 | 25,100.00 | 25,250.00 | 25,000.00 | 25,025.00 | 903,400 | 0 |
| 22-Aug-2023 | 25,100.00 | 25,300.00 | 25,100.00 | 25,100.00 | 608,200 | 0 |
| 21-Aug-2023 | 25,125.00 | 25,400.00 | 25,050.00 | 25,100.00 | 482,300 | 0 |
| 18-Aug-2023 | 25,475.00 | 25,525.00 | 25,000.00 | 25,050.00 | 875,000 | 0 |
| 16-Aug-2023 | 24,825.00 | 25,700.00 | 24,775.00 | 25,450.00 | 1,809,900 | 0 |
| 15-Aug-2023 | 25,200.00 | 25,200.00 | 24,825.00 | 24,825.00 | 1,204,200 | 0 |
| 14-Aug-2023 | 24,800.00 | 25,200.00 | 24,750.00 | 25,000.00 | 795,600 | 0 |
| 11-Aug-2023 | 25,000.00 | 25,050.00 | 24,675.00 | 24,750.00 | 1,080,500 | 0 |
| 10-Aug-2023 | 24,975.00 | 25,175.00 | 24,675.00 | 24,975.00 | 1,764,500 | 0 |
| 09-Aug-2023 | 25,525.00 | 25,600.00 | 24,850.00 | 24,975.00 | 2,570,700 | 0 |
| 08-Aug-2023 | 25,700.00 | 25,875.00 | 25,400.00 | 25,475.00 | 1,487,100 | 0 |
| 07-Aug-2023 | 25,500.00 | 26,000.00 | 25,500.00 | 25,675.00 | 1,820,200 | 0 |
| 04-Aug-2023 | 26,000.00 | 26,375.00 | 25,400.00 | 25,475.00 | 2,409,100 | 0 |
| 03-Aug-2023 | 25,375.00 | 26,225.00 | 25,375.00 | 25,975.00 | 3,107,100 | 0 |
| 02-Aug-2023 | 27,500.00 | 27,550.00 | 25,300.00 | 25,350.00 | 8,783,100 | 0 |
| 01-Aug-2023 | 28,300.00 | 28,300.00 | 27,450.00 | 27,500.00 | 2,834,900 | 0 |
| 31-Jul-2023 | 28,450.00 | 28,925.00 | 27,925.00 | 27,925.00 | 5,102,000 | 0 |
| 28-Jul-2023 | 28,200.00 | 28,750.00 | 28,025.00 | 28,100.00 | 2,446,400 | 0 |
| 27-Jul-2023 | 28,250.00 | 28,575.00 | 28,125.00 | 28,125.00 | 1,375,500 | 0 |
| 26-Jul-2023 | 28,750.00 | 29,050.00 | 28,050.00 | 28,250.00 | 3,143,600 | 0 |
| 25-Jul-2023 | 28,900.00 | 28,900.00 | 28,100.00 | 28,400.00 | 1,801,800 | 0 |
| 24-Jul-2023 | 29,000.00 | 29,550.00 | 28,700.00 | 28,900.00 | 1,848,700 | 0 |
| 21-Jul-2023 | 28,425.00 | 29,225.00 | 28,325.00 | 29,000.00 | 2,618,000 | 0 |
| 20-Jul-2023 | 27,900.00 | 28,700.00 | 27,800.00 | 28,425.00 | 2,734,600 | 0 |
| 18-Jul-2023 | 27,750.00 | 27,950.00 | 27,425.00 | 27,900.00 | 1,390,800 | 0 |
| 17-Jul-2023 | 27,525.00 | 27,825.00 | 27,500.00 | 27,725.00 | 782,500 | 0 |
| 14-Jul-2023 | 27,600.00 | 27,600.00 | 27,350.00 | 27,500.00 | 1,032,600 | 0 |
| 13-Jul-2023 | 27,600.00 | 27,825.00 | 27,450.00 | 27,600.00 | 733,500 | 0 |
| 12-Jul-2023 | 28,000.00 | 28,100.00 | 27,550.00 | 27,600.00 | 1,035,700 | 0 |
| 11-Jul-2023 | 27,825.00 | 28,025.00 | 27,375.00 | 28,000.00 | 2,241,700 | 0 |
| 10-Jul-2023 | 27,025.00 | 27,875.00 | 26,800.00 | 27,850.00 | 4,761,900 | 0 |
| 07-Jul-2023 | 27,550.00 | 27,875.00 | 27,350.00 | 27,775.00 | 2,846,600 | 0 |
| 06-Jul-2023 | 27,425.00 | 27,650.00 | 27,275.00 | 27,550.00 | 1,499,600 | 0 |
| 05-Jul-2023 | 27,650.00 | 27,725.00 | 27,025.00 | 27,300.00 | 4,820,300 | 0 |
| 04-Jul-2023 | 27,600.00 | 27,800.00 | 27,500.00 | 27,650.00 | 1,175,700 | 0 |
| 03-Jul-2023 | 27,650.00 | 28,000.00 | 27,500.00 | 27,625.00 | 1,506,000 | 0 |
| 27-Jun-2023 | 27,900.00 | 27,975.00 | 27,500.00 | 27,625.00 | 1,445,900 | 0 |
| 26-Jun-2023 | 28,750.00 | 29,225.00 | 27,750.00 | 27,800.00 | 3,915,700 | 0 |
| 23-Jun-2023 | 28,100.00 | 28,675.00 | 28,075.00 | 28,575.00 | 2,186,500 | 0 |
| 22-Jun-2023 | 28,750.00 | 28,800.00 | 28,000.00 | 28,100.00 | 2,047,800 | 0 |
| 21-Jun-2023 | 27,900.00 | 28,825.00 | 27,875.00 | 28,725.00 | 3,255,800 | 0 |
| 20-Jun-2023 | 27,900.00 | 28,000.00 | 27,700.00 | 27,925.00 | 1,821,100 | 0 |
| 19-Jun-2023 | 27,600.00 | 27,950.00 | 27,450.00 | 27,750.00 | 1,859,100 | 0 |
| 16-Jun-2023 | 27,725.00 | 27,825.00 | 27,375.00 | 27,700.00 | 1,611,300 | 0 |
| 15-Jun-2023 | 27,500.00 | 28,075.00 | 27,300.00 | 27,750.00 | 1,608,300 | 0 |
| 14-Jun-2023 | 28,050.00 | 28,100.00 | 27,550.00 | 27,600.00 | 1,215,700 | 0 |
| 13-Jun-2023 | 27,900.00 | 28,125.00 | 27,750.00 | 28,000.00 | 1,284,700 | 0 |
| 12-Jun-2023 | 27,425.00 | 28,250.00 | 27,400.00 | 27,900.00 | 2,627,400 | 0 |
| 09-Jun-2023 | 28,000.00 | 28,050.00 | 27,300.00 | 27,400.00 | 2,684,200 | 0 |
| 08-Jun-2023 | 28,100.00 | 28,750.00 | 27,725.00 | 28,000.00 | 1,742,300 | 0 |