| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 07-Jun-2023 | 28,400.00 | 28,775.00 | 28,100.00 | 28,100.00 | 1,709,400 | 0 |
| 06-Jun-2023 | 28,575.00 | 28,900.00 | 28,175.00 | 28,400.00 | 1,970,900 | 0 |
| 05-Jun-2023 | 27,250.00 | 28,700.00 | 27,225.00 | 28,575.00 | 3,585,800 | 0 |
| 31-May-2023 | 27,450.00 | 27,900.00 | 27,000.00 | 27,000.00 | 13,495,400 | 0 |
| 30-May-2023 | 27,400.00 | 27,575.00 | 27,150.00 | 27,450.00 | 720,200 | 0 |
| 29-May-2023 | 27,575.00 | 27,750.00 | 27,075.00 | 27,400.00 | 708,400 | 0 |
| 26-May-2023 | 27,175.00 | 27,700.00 | 27,175.00 | 27,575.00 | 1,127,200 | 0 |
| 25-May-2023 | 27,600.00 | 27,750.00 | 27,175.00 | 27,175.00 | 1,865,900 | 0 |
| 24-May-2023 | 27,700.00 | 28,000.00 | 27,600.00 | 27,600.00 | 1,037,300 | 0 |
| 23-May-2023 | 28,200.00 | 28,350.00 | 27,475.00 | 27,650.00 | 2,486,600 | 0 |
| 22-May-2023 | 27,850.00 | 28,425.00 | 27,850.00 | 28,200.00 | 1,130,300 | 0 |
| 19-May-2023 | 28,700.00 | 28,700.00 | 27,800.00 | 27,850.00 | 1,491,500 | 0 |
| 17-May-2023 | 28,800.00 | 28,950.00 | 28,325.00 | 28,700.00 | 865,100 | 0 |
| 16-May-2023 | 29,000.00 | 29,100.00 | 28,575.00 | 28,875.00 | 1,030,700 | 0 |
| 15-May-2023 | 27,975.00 | 29,100.00 | 27,875.00 | 29,000.00 | 1,912,600 | 0 |
| 12-May-2023 | 28,400.00 | 28,550.00 | 27,450.00 | 27,850.00 | 1,957,300 | 0 |
| 11-May-2023 | 29,500.00 | 29,975.00 | 28,300.00 | 28,500.00 | 4,516,900 | 0 |
| 10-May-2023 | 28,825.00 | 30,050.00 | 28,750.00 | 29,800.00 | 5,059,900 | 0 |
| 09-May-2023 | 28,875.00 | 29,000.00 | 28,600.00 | 28,825.00 | 1,719,600 | 0 |
| 08-May-2023 | 28,550.00 | 28,975.00 | 28,550.00 | 28,875.00 | 2,815,200 | 0 |
| 05-May-2023 | 28,150.00 | 28,550.00 | 27,800.00 | 28,525.00 | 2,458,600 | 0 |
| 04-May-2023 | 28,000.00 | 28,750.00 | 28,000.00 | 28,075.00 | 1,772,900 | 0 |
| 03-May-2023 | 27,800.00 | 28,850.00 | 27,400.00 | 28,150.00 | 2,921,400 | 0 |
| 02-May-2023 | 28,475.00 | 29,200.00 | 27,500.00 | 27,550.00 | 2,759,800 | 0 |
| 28-Apr-2023 | 26,200.00 | 29,350.00 | 25,900.00 | 28,450.00 | 11,811,500 | 0 |
| 27-Apr-2023 | 25,650.00 | 26,600.00 | 25,350.00 | 26,200.00 | 3,942,700 | 0 |
| 26-Apr-2023 | 24,650.00 | 25,900.00 | 24,400.00 | 25,700.00 | 2,888,500 | 0 |
| 18-Apr-2023 | 24,300.00 | 24,700.00 | 23,800.00 | 24,700.00 | 1,068,400 | 0 |
| 17-Apr-2023 | 24,750.00 | 24,750.00 | 24,100.00 | 24,300.00 | 483,300 | 0 |
| 14-Apr-2023 | 24,350.00 | 24,675.00 | 23,900.00 | 24,600.00 | 1,502,400 | 0 |
| 13-Apr-2023 | 24,525.00 | 24,700.00 | 24,050.00 | 24,325.00 | 1,279,700 | 0 |
| 12-Apr-2023 | 25,350.00 | 25,350.00 | 24,500.00 | 24,500.00 | 1,725,400 | 0 |
| 11-Apr-2023 | 25,475.00 | 25,600.00 | 25,000.00 | 25,175.00 | 905,500 | 0 |
| 10-Apr-2023 | 25,675.00 | 26,000.00 | 25,450.00 | 25,475.00 | 630,000 | 0 |
| 06-Apr-2023 | 25,150.00 | 25,975.00 | 25,150.00 | 25,650.00 | 1,311,500 | 0 |
| 05-Apr-2023 | 25,025.00 | 25,375.00 | 25,025.00 | 25,150.00 | 388,900 | 0 |
| 04-Apr-2023 | 25,200.00 | 25,425.00 | 24,750.00 | 25,025.00 | 1,208,600 | 0 |
| 03-Apr-2023 | 26,000.00 | 26,200.00 | 25,175.00 | 25,175.00 | 1,117,000 | 0 |
| 31-Mar-2023 | 27,000.00 | 27,025.00 | 25,525.00 | 26,000.00 | 2,351,600 | 0 |
| 30-Mar-2023 | 26,400.00 | 27,100.00 | 26,400.00 | 26,775.00 | 3,085,500 | 0 |
| 29-Mar-2023 | 25,600.00 | 26,550.00 | 25,525.00 | 26,450.00 | 3,152,600 | 0 |
| 28-Mar-2023 | 24,800.00 | 25,600.00 | 24,750.00 | 25,600.00 | 1,600,800 | 0 |
| 27-Mar-2023 | 24,600.00 | 25,000.00 | 24,475.00 | 24,625.00 | 1,213,600 | 0 |
| 24-Mar-2023 | 24,450.00 | 24,750.00 | 23,875.00 | 24,625.00 | 2,566,800 | 0 |
| 21-Mar-2023 | 25,125.00 | 25,125.00 | 24,300.00 | 24,450.00 | 1,267,000 | 0 |
| 20-Mar-2023 | 25,550.00 | 25,750.00 | 25,025.00 | 25,025.00 | 414,600 | 0 |
| 17-Mar-2023 | 24,850.00 | 25,500.00 | 24,850.00 | 25,500.00 | 1,316,100 | 0 |