| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Jun-2023 | 11,400.00 | 11,550.00 | 11,250.00 | 11,300.00 | 16,325,200 | 0 |
| 05-Jun-2023 | 11,575.00 | 11,575.00 | 11,325.00 | 11,550.00 | 19,610,600 | 0 |
| 31-May-2023 | 11,300.00 | 11,700.00 | 11,250.00 | 11,700.00 | 55,219,100 | 0 |
| 30-May-2023 | 11,200.00 | 11,325.00 | 11,175.00 | 11,200.00 | 11,956,500 | 0 |
| 29-May-2023 | 11,200.00 | 11,250.00 | 11,150.00 | 11,175.00 | 7,607,500 | 0 |
| 26-May-2023 | 11,200.00 | 11,250.00 | 11,175.00 | 11,200.00 | 9,079,400 | 0 |
| 25-May-2023 | 11,200.00 | 11,275.00 | 11,175.00 | 11,200.00 | 16,498,000 | 0 |
| 24-May-2023 | 11,175.00 | 11,250.00 | 11,150.00 | 11,200.00 | 10,976,800 | 0 |
| 23-May-2023 | 11,000.00 | 11,350.00 | 10,975.00 | 11,175.00 | 16,962,200 | 0 |
| 22-May-2023 | 10,950.00 | 11,075.00 | 10,950.00 | 11,000.00 | 18,449,000 | 0 |
| 19-May-2023 | 11,050.00 | 11,050.00 | 10,925.00 | 10,950.00 | 13,878,600 | 0 |
| 17-May-2023 | 11,075.00 | 11,075.00 | 10,925.00 | 11,000.00 | 9,627,800 | 0 |
| 16-May-2023 | 11,000.00 | 11,025.00 | 10,950.00 | 11,000.00 | 6,701,500 | 0 |
| 15-May-2023 | 10,900.00 | 11,125.00 | 10,900.00 | 11,000.00 | 11,802,100 | 0 |
| 12-May-2023 | 10,900.00 | 10,975.00 | 10,850.00 | 10,875.00 | 3,636,400 | 0 |
| 11-May-2023 | 10,900.00 | 10,975.00 | 10,775.00 | 10,975.00 | 4,074,000 | 0 |
| 10-May-2023 | 10,925.00 | 11,050.00 | 10,850.00 | 10,900.00 | 4,090,800 | 0 |
| 09-May-2023 | 11,025.00 | 11,125.00 | 10,925.00 | 11,000.00 | 12,832,600 | 0 |
| 08-May-2023 | 10,875.00 | 11,050.00 | 10,850.00 | 11,025.00 | 16,280,400 | 0 |
| 05-May-2023 | 10,800.00 | 10,875.00 | 10,700.00 | 10,875.00 | 15,775,700 | 0 |
| 04-May-2023 | 10,700.00 | 10,850.00 | 10,625.00 | 10,800.00 | 8,644,600 | 0 |
| 03-May-2023 | 10,625.00 | 10,850.00 | 10,575.00 | 10,750.00 | 19,269,600 | 0 |
| 02-May-2023 | 10,550.00 | 10,550.00 | 10,325.00 | 10,400.00 | 5,413,700 | 0 |
| 28-Apr-2023 | 10,250.00 | 10,575.00 | 10,200.00 | 10,575.00 | 9,935,000 | 0 |
| 27-Apr-2023 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 4,748,200 | 0 |
| 26-Apr-2023 | 10,100.00 | 10,350.00 | 10,000.00 | 10,200.00 | 11,287,900 | 0 |
| 18-Apr-2023 | 10,225.00 | 10,325.00 | 10,150.00 | 10,200.00 | 4,165,200 | 0 |
| 17-Apr-2023 | 10,125.00 | 10,225.00 | 10,025.00 | 10,225.00 | 4,558,000 | 0 |
| 14-Apr-2023 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 4,102,000 | 0 |
| 13-Apr-2023 | 10,075.00 | 10,375.00 | 10,075.00 | 10,250.00 | 3,551,000 | 0 |
| 12-Apr-2023 | 10,175.00 | 10,175.00 | 10,025.00 | 10,050.00 | 3,379,700 | 0 |
| 11-Apr-2023 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 1,579,100 | 0 |
| 10-Apr-2023 | 10,050.00 | 10,075.00 | 10,000.00 | 10,075.00 | 2,263,100 | 0 |
| 06-Apr-2023 | 10,125.00 | 10,125.00 | 9,975.00 | 10,075.00 | 2,480,300 | 0 |
| 05-Apr-2023 | 10,200.00 | 10,200.00 | 10,025.00 | 10,125.00 | 4,243,900 | 0 |
| 04-Apr-2023 | 9,975.00 | 10,200.00 | 9,850.00 | 10,200.00 | 6,696,500 | 0 |
| 03-Apr-2023 | 9,975.00 | 9,975.00 | 9,850.00 | 9,975.00 | 3,949,200 | 0 |
| 31-Mar-2023 | 9,875.00 | 10,000.00 | 9,850.00 | 9,975.00 | 4,672,700 | 0 |
| 30-Mar-2023 | 9,975.00 | 9,975.00 | 9,825.00 | 9,875.00 | 5,282,600 | 0 |
| 29-Mar-2023 | 10,100.00 | 10,125.00 | 9,975.00 | 9,975.00 | 5,013,700 | 0 |
| 28-Mar-2023 | 10,000.00 | 10,200.00 | 9,975.00 | 10,100.00 | 5,237,500 | 0 |
| 27-Mar-2023 | 10,000.00 | 10,025.00 | 9,875.00 | 9,975.00 | 2,852,200 | 0 |
| 24-Mar-2023 | 9,650.00 | 10,125.00 | 9,625.00 | 9,975.00 | 7,244,800 | 0 |
| 21-Mar-2023 | 9,625.00 | 9,725.00 | 9,550.00 | 9,700.00 | 3,073,600 | 0 |
| 20-Mar-2023 | 9,550.00 | 9,625.00 | 9,450.00 | 9,625.00 | 2,151,300 | 0 |
| 17-Mar-2023 | 9,500.00 | 9,800.00 | 9,500.00 | 9,550.00 | 8,527,800 | 0 |