| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 6,425.00 | 6,550.00 | 6,425.00 | 6,550.00 | 346,500 | 0 |
| 25-Aug-2023 | 6,425.00 | 6,600.00 | 6,400.00 | 6,425.00 | 354,500 | 0 |
| 24-Aug-2023 | 6,575.00 | 6,650.00 | 6,375.00 | 6,425.00 | 886,400 | 0 |
| 23-Aug-2023 | 6,600.00 | 6,650.00 | 6,550.00 | 6,575.00 | 373,700 | 0 |
| 22-Aug-2023 | 6,650.00 | 6,725.00 | 6,575.00 | 6,600.00 | 807,800 | 0 |
| 21-Aug-2023 | 6,625.00 | 6,675.00 | 6,600.00 | 6,650.00 | 256,800 | 0 |
| 18-Aug-2023 | 6,675.00 | 6,700.00 | 6,575.00 | 6,600.00 | 570,000 | 0 |
| 16-Aug-2023 | 6,700.00 | 6,750.00 | 6,650.00 | 6,675.00 | 230,700 | 0 |
| 15-Aug-2023 | 6,700.00 | 6,800.00 | 6,675.00 | 6,700.00 | 457,100 | 0 |
| 14-Aug-2023 | 6,675.00 | 6,700.00 | 6,650.00 | 6,700.00 | 233,500 | 0 |
| 11-Aug-2023 | 6,700.00 | 6,725.00 | 6,650.00 | 6,675.00 | 171,800 | 0 |
| 10-Aug-2023 | 6,675.00 | 6,700.00 | 6,625.00 | 6,700.00 | 207,000 | 0 |
| 09-Aug-2023 | 6,725.00 | 6,800.00 | 6,625.00 | 6,675.00 | 520,200 | 0 |
| 08-Aug-2023 | 6,675.00 | 6,750.00 | 6,675.00 | 6,725.00 | 297,700 | 0 |
| 07-Aug-2023 | 6,675.00 | 6,725.00 | 6,675.00 | 6,675.00 | 154,600 | 0 |
| 04-Aug-2023 | 6,650.00 | 6,675.00 | 6,625.00 | 6,675.00 | 133,700 | 0 |
| 03-Aug-2023 | 6,600.00 | 6,625.00 | 6,550.00 | 6,625.00 | 138,200 | 0 |
| 02-Aug-2023 | 6,650.00 | 6,725.00 | 6,550.00 | 6,625.00 | 465,800 | 0 |
| 01-Aug-2023 | 6,700.00 | 6,750.00 | 6,625.00 | 6,650.00 | 245,900 | 0 |
| 31-Jul-2023 | 6,500.00 | 6,725.00 | 6,500.00 | 6,700.00 | 849,400 | 0 |
| 28-Jul-2023 | 6,575.00 | 6,600.00 | 6,500.00 | 6,500.00 | 195,300 | 0 |
| 27-Jul-2023 | 6,600.00 | 6,625.00 | 6,500.00 | 6,575.00 | 376,900 | 0 |
| 26-Jul-2023 | 6,550.00 | 6,625.00 | 6,500.00 | 6,600.00 | 594,900 | 0 |
| 25-Jul-2023 | 6,425.00 | 6,550.00 | 6,425.00 | 6,525.00 | 574,700 | 0 |
| 24-Jul-2023 | 6,425.00 | 6,475.00 | 6,400.00 | 6,425.00 | 392,000 | 0 |
| 21-Jul-2023 | 6,350.00 | 6,400.00 | 6,325.00 | 6,400.00 | 282,200 | 0 |
| 20-Jul-2023 | 6,325.00 | 6,350.00 | 6,300.00 | 6,350.00 | 208,300 | 0 |
| 18-Jul-2023 | 6,375.00 | 6,375.00 | 6,325.00 | 6,325.00 | 225,800 | 0 |
| 17-Jul-2023 | 6,325.00 | 6,375.00 | 6,325.00 | 6,375.00 | 300,200 | 0 |
| 14-Jul-2023 | 6,275.00 | 6,325.00 | 6,200.00 | 6,325.00 | 621,900 | 0 |
| 13-Jul-2023 | 6,350.00 | 6,375.00 | 6,250.00 | 6,275.00 | 362,400 | 0 |
| 12-Jul-2023 | 6,400.00 | 6,400.00 | 6,300.00 | 6,350.00 | 276,100 | 0 |
| 11-Jul-2023 | 6,450.00 | 6,500.00 | 6,300.00 | 6,325.00 | 655,100 | 0 |
| 10-Jul-2023 | 6,200.00 | 6,400.00 | 6,175.00 | 6,375.00 | 457,700 | 0 |
| 07-Jul-2023 | 6,200.00 | 6,250.00 | 6,150.00 | 6,200.00 | 371,800 | 0 |
| 06-Jul-2023 | 6,075.00 | 6,275.00 | 6,075.00 | 6,200.00 | 476,000 | 0 |
| 05-Jul-2023 | 6,150.00 | 6,175.00 | 6,050.00 | 6,075.00 | 556,500 | 0 |
| 04-Jul-2023 | 5,950.00 | 6,175.00 | 5,950.00 | 6,150.00 | 793,100 | 0 |
| 03-Jul-2023 | 5,800.00 | 6,000.00 | 5,800.00 | 5,950.00 | 700,900 | 0 |
| 27-Jun-2023 | 5,750.00 | 5,825.00 | 5,725.00 | 5,800.00 | 254,000 | 0 |
| 26-Jun-2023 | 5,700.00 | 5,750.00 | 5,675.00 | 5,750.00 | 177,200 | 0 |
| 23-Jun-2023 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 249,000 | 0 |
| 22-Jun-2023 | 5,650.00 | 5,700.00 | 5,625.00 | 5,675.00 | 146,100 | 0 |
| 21-Jun-2023 | 5,725.00 | 5,725.00 | 5,625.00 | 5,625.00 | 214,300 | 0 |
| 20-Jun-2023 | 5,725.00 | 5,750.00 | 5,600.00 | 5,700.00 | 169,500 | 0 |
| 19-Jun-2023 | 5,675.00 | 5,750.00 | 5,650.00 | 5,725.00 | 258,900 | 0 |
| 16-Jun-2023 | 5,625.00 | 5,725.00 | 5,575.00 | 5,675.00 | 249,700 | 0 |
| 15-Jun-2023 | 5,650.00 | 5,675.00 | 5,575.00 | 5,625.00 | 132,500 | 0 |
| 14-Jun-2023 | 5,600.00 | 5,625.00 | 5,575.00 | 5,625.00 | 98,400 | 0 |
| 13-Jun-2023 | 5,550.00 | 5,625.00 | 5,525.00 | 5,575.00 | 212,400 | 0 |
| 12-Jun-2023 | 5,475.00 | 5,575.00 | 5,425.00 | 5,550.00 | 364,300 | 0 |
| 09-Jun-2023 | 5,475.00 | 5,500.00 | 5,425.00 | 5,425.00 | 175,200 | 0 |
| 08-Jun-2023 | 5,500.00 | 5,525.00 | 5,475.00 | 5,475.00 | 102,900 | 0 |
| 07-Jun-2023 | 5,475.00 | 5,525.00 | 5,475.00 | 5,500.00 | 116,100 | 0 |
| 06-Jun-2023 | 5,350.00 | 5,500.00 | 5,350.00 | 5,450.00 | 142,200 | 0 |
| 05-Jun-2023 | 5,350.00 | 5,475.00 | 5,300.00 | 5,325.00 | 221,600 | 0 |
| 31-May-2023 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 245,200 | 0 |
| 30-May-2023 | 5,475.00 | 5,475.00 | 5,375.00 | 5,425.00 | 117,000 | 0 |
| 29-May-2023 | 5,525.00 | 5,575.00 | 5,400.00 | 5,475.00 | 184,900 | 0 |
| 26-May-2023 | 5,575.00 | 5,600.00 | 5,500.00 | 5,525.00 | 201,400 | 0 |
| 25-May-2023 | 5,600.00 | 5,650.00 | 5,575.00 | 5,575.00 | 161,500 | 0 |
| 24-May-2023 | 5,600.00 | 5,700.00 | 5,575.00 | 5,600.00 | 187,000 | 0 |
| 23-May-2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,600.00 | 235,500 | 0 |
| 22-May-2023 | 5,650.00 | 5,650.00 | 5,550.00 | 5,575.00 | 193,100 | 0 |
| 19-May-2023 | 5,625.00 | 5,650.00 | 5,525.00 | 5,600.00 | 254,500 | 0 |
| 17-May-2023 | 5,700.00 | 5,725.00 | 5,600.00 | 5,625.00 | 160,700 | 0 |
| 16-May-2023 | 5,750.00 | 5,750.00 | 5,625.00 | 5,675.00 | 214,400 | 0 |
| 15-May-2023 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 199,700 | 0 |
| 12-May-2023 | 5,750.00 | 5,900.00 | 5,725.00 | 5,825.00 | 290,500 | 0 |
| 11-May-2023 | 5,775.00 | 5,800.00 | 5,725.00 | 5,750.00 | 185,400 | 0 |
| 10-May-2023 | 5,825.00 | 5,850.00 | 5,700.00 | 5,775.00 | 224,900 | 0 |
| 09-May-2023 | 5,600.00 | 5,900.00 | 5,600.00 | 5,850.00 | 782,500 | 0 |
| 08-May-2023 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 242,200 | 0 |
| 05-May-2023 | 5,525.00 | 5,550.00 | 5,475.00 | 5,550.00 | 121,200 | 0 |
| 04-May-2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,525.00 | 110,100 | 0 |
| 03-May-2023 | 5,650.00 | 5,675.00 | 5,500.00 | 5,550.00 | 251,500 | 0 |
| 02-May-2023 | 5,700.00 | 5,725.00 | 5,650.00 | 5,650.00 | 313,900 | 0 |
| 28-Apr-2023 | 5,725.00 | 5,725.00 | 5,600.00 | 5,700.00 | 313,300 | 0 |
| 27-Apr-2023 | 5,525.00 | 5,725.00 | 5,525.00 | 5,725.00 | 616,900 | 0 |
| 26-Apr-2023 | 5,250.00 | 5,525.00 | 5,250.00 | 5,525.00 | 629,800 | 0 |
| 18-Apr-2023 | 5,250.00 | 5,275.00 | 5,200.00 | 5,225.00 | 248,000 | 0 |
| 17-Apr-2023 | 5,175.00 | 5,300.00 | 5,175.00 | 5,225.00 | 277,300 | 0 |
| 14-Apr-2023 | 5,175.00 | 5,200.00 | 5,150.00 | 5,175.00 | 100,100 | 0 |
| 13-Apr-2023 | 5,175.00 | 5,200.00 | 5,150.00 | 5,175.00 | 135,500 | 0 |
| 12-Apr-2023 | 5,175.00 | 5,200.00 | 5,150.00 | 5,175.00 | 165,100 | 0 |
| 11-Apr-2023 | 5,175.00 | 5,250.00 | 5,175.00 | 5,175.00 | 176,100 | 0 |
| 10-Apr-2023 | 5,175.00 | 5,175.00 | 5,125.00 | 5,175.00 | 125,700 | 0 |
| 06-Apr-2023 | 5,150.00 | 5,200.00 | 5,150.00 | 5,175.00 | 56,000 | 0 |
| 05-Apr-2023 | 5,200.00 | 5,200.00 | 5,125.00 | 5,150.00 | 92,100 | 0 |
| 04-Apr-2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,150.00 | 78,400 | 0 |
| 03-Apr-2023 | 5,225.00 | 5,225.00 | 5,150.00 | 5,150.00 | 72,800 | 0 |
| 31-Mar-2023 | 5,175.00 | 5,200.00 | 5,100.00 | 5,175.00 | 169,200 | 0 |
| 30-Mar-2023 | 5,225.00 | 5,250.00 | 5,175.00 | 5,175.00 | 102,500 | 0 |
| 29-Mar-2023 | 5,150.00 | 5,225.00 | 5,100.00 | 5,200.00 | 121,600 | 0 |
| 28-Mar-2023 | 5,075.00 | 5,175.00 | 5,050.00 | 5,150.00 | 158,100 | 0 |
| 27-Mar-2023 | 5,050.00 | 5,075.00 | 5,025.00 | 5,075.00 | 94,100 | 0 |
| 24-Mar-2023 | 5,025.00 | 5,075.00 | 5,025.00 | 5,050.00 | 164,700 | 0 |
| 21-Mar-2023 | 5,050.00 | 5,100.00 | 5,025.00 | 5,025.00 | 138,100 | 0 |
| 20-Mar-2023 | 5,075.00 | 5,100.00 | 5,000.00 | 5,050.00 | 348,500 | 0 |
| 17-Mar-2023 | 5,100.00 | 5,125.00 | 5,000.00 | 5,075.00 | 306,800 | 0 |