| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 10,325.00 | 10,550.00 | 10,075.00 | 10,375.00 | 13,173,300 | 0 |
| 31-Oct-2023 | 10,500.00 | 10,500.00 | 10,125.00 | 10,350.00 | 4,549,800 | 0 |
| 30-Oct-2023 | 10,525.00 | 10,525.00 | 10,375.00 | 10,525.00 | 3,187,000 | 0 |
| 27-Oct-2023 | 10,275.00 | 10,550.00 | 10,175.00 | 10,525.00 | 5,503,300 | 0 |
| 26-Oct-2023 | 10,450.00 | 10,600.00 | 10,225.00 | 10,275.00 | 6,579,200 | 0 |
| 25-Oct-2023 | 10,725.00 | 10,775.00 | 10,450.00 | 10,450.00 | 3,907,400 | 0 |
| 24-Oct-2023 | 10,600.00 | 10,825.00 | 10,525.00 | 10,800.00 | 5,166,900 | 0 |
| 23-Oct-2023 | 10,650.00 | 10,725.00 | 10,450.00 | 10,500.00 | 4,213,500 | 0 |
| 20-Oct-2023 | 10,475.00 | 10,775.00 | 10,450.00 | 10,600.00 | 3,439,700 | 0 |
| 19-Oct-2023 | 10,625.00 | 10,700.00 | 10,225.00 | 10,425.00 | 11,233,800 | 0 |
| 18-Oct-2023 | 10,900.00 | 10,900.00 | 10,625.00 | 10,625.00 | 5,680,900 | 0 |
| 17-Oct-2023 | 10,925.00 | 10,975.00 | 10,800.00 | 10,900.00 | 4,515,200 | 0 |
| 16-Oct-2023 | 11,000.00 | 11,000.00 | 10,750.00 | 10,900.00 | 2,385,800 | 0 |
| 13-Oct-2023 | 10,975.00 | 11,100.00 | 10,875.00 | 10,875.00 | 2,727,400 | 0 |
| 12-Oct-2023 | 10,800.00 | 11,150.00 | 10,775.00 | 10,975.00 | 6,821,900 | 0 |
| 11-Oct-2023 | 10,850.00 | 10,975.00 | 10,700.00 | 10,700.00 | 6,408,300 | 0 |
| 10-Oct-2023 | 11,100.00 | 11,100.00 | 10,850.00 | 10,850.00 | 5,032,600 | 0 |
| 09-Oct-2023 | 11,400.00 | 11,400.00 | 11,075.00 | 11,100.00 | 4,360,800 | 0 |
| 06-Oct-2023 | 11,625.00 | 11,700.00 | 11,450.00 | 11,500.00 | 4,721,300 | 0 |
| 05-Oct-2023 | 11,275.00 | 11,675.00 | 11,250.00 | 11,625.00 | 12,755,300 | 0 |
| 04-Oct-2023 | 10,950.00 | 11,200.00 | 10,850.00 | 11,200.00 | 9,283,000 | 0 |
| 03-Oct-2023 | 11,125.00 | 11,175.00 | 10,950.00 | 10,950.00 | 4,392,200 | 0 |
| 02-Oct-2023 | 11,100.00 | 11,200.00 | 11,050.00 | 11,100.00 | 3,048,800 | 0 |
| 29-Sep-2023 | 11,175.00 | 11,175.00 | 10,900.00 | 11,075.00 | 3,978,700 | 0 |
| 27-Sep-2023 | 11,225.00 | 11,225.00 | 10,975.00 | 11,000.00 | 2,605,000 | 0 |
| 26-Sep-2023 | 11,275.00 | 11,275.00 | 11,025.00 | 11,175.00 | 3,475,600 | 0 |
| 25-Sep-2023 | 11,425.00 | 11,450.00 | 11,200.00 | 11,250.00 | 2,726,800 | 0 |
| 22-Sep-2023 | 11,200.00 | 11,450.00 | 11,200.00 | 11,350.00 | 8,580,400 | 0 |
| 21-Sep-2023 | 10,825.00 | 11,200.00 | 10,750.00 | 11,200.00 | 5,964,300 | 0 |
| 20-Sep-2023 | 10,825.00 | 11,050.00 | 10,800.00 | 10,850.00 | 4,337,500 | 0 |
| 19-Sep-2023 | 10,700.00 | 10,875.00 | 10,700.00 | 10,825.00 | 3,828,900 | 0 |
| 18-Sep-2023 | 10,850.00 | 10,975.00 | 10,700.00 | 10,850.00 | 4,752,900 | 0 |
| 15-Sep-2023 | 11,000.00 | 11,050.00 | 10,700.00 | 10,975.00 | 8,271,100 | 0 |
| 14-Sep-2023 | 11,200.00 | 11,225.00 | 11,000.00 | 11,000.00 | 4,753,700 | 0 |
| 13-Sep-2023 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 3,169,500 | 0 |
| 12-Sep-2023 | 11,175.00 | 11,200.00 | 11,100.00 | 11,200.00 | 3,767,200 | 0 |
| 11-Sep-2023 | 11,125.00 | 11,225.00 | 11,050.00 | 11,175.00 | 3,452,600 | 0 |
| 08-Sep-2023 | 11,200.00 | 11,350.00 | 11,025.00 | 11,125.00 | 5,514,100 | 0 |
| 07-Sep-2023 | 11,075.00 | 11,200.00 | 11,075.00 | 11,200.00 | 4,889,200 | 0 |
| 06-Sep-2023 | 11,150.00 | 11,250.00 | 10,950.00 | 11,050.00 | 4,817,600 | 0 |
| 05-Sep-2023 | 11,200.00 | 11,275.00 | 11,125.00 | 11,175.00 | 2,295,000 | 0 |
| 04-Sep-2023 | 11,200.00 | 11,400.00 | 11,175.00 | 11,200.00 | 4,055,000 | 0 |
| 01-Sep-2023 | 11,200.00 | 11,275.00 | 11,050.00 | 11,200.00 | 4,602,100 | 0 |
| 31-Aug-2023 | 11,225.00 | 11,250.00 | 11,125.00 | 11,200.00 | 10,231,100 | 0 |
| 30-Aug-2023 | 11,375.00 | 11,375.00 | 11,250.00 | 11,250.00 | 3,638,000 | 0 |
| 29-Aug-2023 | 11,325.00 | 11,425.00 | 11,275.00 | 11,375.00 | 3,082,600 | 0 |
| 28-Aug-2023 | 11,425.00 | 11,425.00 | 11,225.00 | 11,300.00 | 2,836,900 | 0 |
| 25-Aug-2023 | 11,350.00 | 11,425.00 | 11,225.00 | 11,425.00 | 2,972,100 | 0 |
| 24-Aug-2023 | 11,500.00 | 11,500.00 | 11,350.00 | 11,350.00 | 2,938,500 | 0 |
| 23-Aug-2023 | 11,525.00 | 11,525.00 | 11,400.00 | 11,500.00 | 5,173,500 | 0 |
| 22-Aug-2023 | 11,700.00 | 11,700.00 | 11,475.00 | 11,525.00 | 2,811,800 | 0 |
| 21-Aug-2023 | 11,725.00 | 11,775.00 | 11,600.00 | 11,675.00 | 4,556,600 | 0 |
| 18-Aug-2023 | 11,650.00 | 11,700.00 | 11,500.00 | 11,700.00 | 6,270,900 | 0 |
| 16-Aug-2023 | 11,550.00 | 11,700.00 | 11,450.00 | 11,675.00 | 5,716,100 | 0 |
| 15-Aug-2023 | 11,400.00 | 11,500.00 | 11,350.00 | 11,475.00 | 4,388,600 | 0 |
| 14-Aug-2023 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 4,849,400 | 0 |
| 11-Aug-2023 | 11,450.00 | 11,525.00 | 11,300.00 | 11,475.00 | 5,047,600 | 0 |
| 10-Aug-2023 | 11,200.00 | 11,450.00 | 11,125.00 | 11,450.00 | 7,467,000 | 0 |
| 09-Aug-2023 | 11,225.00 | 11,225.00 | 11,025.00 | 11,100.00 | 2,993,400 | 0 |
| 08-Aug-2023 | 11,125.00 | 11,250.00 | 11,100.00 | 11,150.00 | 3,765,300 | 0 |
| 07-Aug-2023 | 11,300.00 | 11,300.00 | 11,050.00 | 11,125.00 | 5,146,000 | 0 |
| 04-Aug-2023 | 11,200.00 | 11,300.00 | 11,125.00 | 11,250.00 | 6,014,000 | 0 |
| 03-Aug-2023 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 5,683,300 | 0 |
| 02-Aug-2023 | 11,075.00 | 11,225.00 | 10,950.00 | 11,175.00 | 6,184,000 | 0 |
| 01-Aug-2023 | 11,200.00 | 11,200.00 | 10,850.00 | 11,075.00 | 7,197,300 | 0 |
| 31-Jul-2023 | 11,200.00 | 11,275.00 | 11,100.00 | 11,200.00 | 4,635,800 | 0 |
| 28-Jul-2023 | 11,175.00 | 11,200.00 | 10,950.00 | 11,200.00 | 7,477,300 | 0 |
| 27-Jul-2023 | 11,175.00 | 11,300.00 | 11,150.00 | 11,175.00 | 4,539,400 | 0 |
| 26-Jul-2023 | 11,225.00 | 11,225.00 | 11,075.00 | 11,175.00 | 5,003,000 | 0 |
| 25-Jul-2023 | 11,475.00 | 11,550.00 | 11,200.00 | 11,225.00 | 9,932,300 | 0 |
| 24-Jul-2023 | 11,500.00 | 11,625.00 | 11,475.00 | 11,525.00 | 4,574,500 | 0 |
| 21-Jul-2023 | 11,500.00 | 11,600.00 | 11,425.00 | 11,500.00 | 5,102,000 | 0 |
| 20-Jul-2023 | 11,750.00 | 11,750.00 | 11,350.00 | 11,475.00 | 17,637,200 | 0 |
| 18-Jul-2023 | 11,675.00 | 11,800.00 | 11,500.00 | 11,750.00 | 8,160,500 | 0 |
| 17-Jul-2023 | 11,800.00 | 11,875.00 | 11,650.00 | 11,650.00 | 8,656,700 | 0 |
| 14-Jul-2023 | 11,800.00 | 11,800.00 | 11,650.00 | 11,775.00 | 4,077,400 | 0 |
| 13-Jul-2023 | 11,650.00 | 11,925.00 | 11,650.00 | 11,700.00 | 9,467,200 | 0 |
| 12-Jul-2023 | 11,700.00 | 11,875.00 | 11,550.00 | 11,650.00 | 11,957,300 | 0 |
| 11-Jul-2023 | 11,450.00 | 11,600.00 | 11,375.00 | 11,525.00 | 7,366,100 | 0 |
| 10-Jul-2023 | 11,325.00 | 11,450.00 | 11,250.00 | 11,325.00 | 3,372,200 | 0 |
| 07-Jul-2023 | 11,300.00 | 11,400.00 | 11,225.00 | 11,275.00 | 3,881,200 | 0 |
| 06-Jul-2023 | 11,450.00 | 11,450.00 | 11,350.00 | 11,400.00 | 3,790,500 | 0 |
| 05-Jul-2023 | 11,500.00 | 11,550.00 | 11,350.00 | 11,450.00 | 8,144,000 | 0 |
| 04-Jul-2023 | 11,600.00 | 11,600.00 | 11,450.00 | 11,475.00 | 3,933,600 | 0 |
| 03-Jul-2023 | 11,600.00 | 11,600.00 | 11,350.00 | 11,575.00 | 7,246,700 | 0 |
| 27-Jun-2023 | 11,350.00 | 11,450.00 | 11,250.00 | 11,325.00 | 11,473,200 | 0 |
| 26-Jun-2023 | 11,275.00 | 11,375.00 | 11,175.00 | 11,325.00 | 7,496,000 | 0 |
| 23-Jun-2023 | 11,150.00 | 11,250.00 | 11,075.00 | 11,175.00 | 5,224,200 | 0 |
| 22-Jun-2023 | 11,300.00 | 11,300.00 | 11,125.00 | 11,175.00 | 6,988,400 | 0 |
| 21-Jun-2023 | 11,200.00 | 11,375.00 | 11,175.00 | 11,325.00 | 9,926,300 | 0 |
| 20-Jun-2023 | 11,250.00 | 11,250.00 | 10,975.00 | 11,200.00 | 8,294,300 | 0 |
| 19-Jun-2023 | 11,200.00 | 11,275.00 | 11,200.00 | 11,250.00 | 4,302,900 | 0 |
| 16-Jun-2023 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 14,121,200 | 0 |
| 15-Jun-2023 | 11,325.00 | 11,350.00 | 11,250.00 | 11,325.00 | 8,669,700 | 0 |
| 14-Jun-2023 | 11,300.00 | 11,300.00 | 11,225.00 | 11,300.00 | 4,387,300 | 0 |
| 13-Jun-2023 | 11,300.00 | 11,325.00 | 11,225.00 | 11,250.00 | 5,166,300 | 0 |
| 12-Jun-2023 | 11,350.00 | 11,400.00 | 11,225.00 | 11,300.00 | 5,427,500 | 0 |
| 09-Jun-2023 | 11,300.00 | 11,400.00 | 11,175.00 | 11,375.00 | 14,068,100 | 0 |
| 08-Jun-2023 | 11,325.00 | 11,525.00 | 11,250.00 | 11,300.00 | 10,950,100 | 0 |
| 07-Jun-2023 | 11,250.00 | 11,475.00 | 11,250.00 | 11,300.00 | 14,861,700 | 0 |