| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 5,675.00 | 5,750.00 | 5,625.00 | 5,675.00 | 120,800 | 0 |
| 01-Nov-2023 | 5,750.00 | 5,775.00 | 5,675.00 | 5,675.00 | 160,400 | 0 |
| 31-Oct-2023 | 5,775.00 | 5,775.00 | 5,600.00 | 5,750.00 | 208,400 | 0 |
| 30-Oct-2023 | 5,600.00 | 5,850.00 | 5,500.00 | 5,750.00 | 368,300 | 0 |
| 27-Oct-2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,600.00 | 31,100 | 0 |
| 26-Oct-2023 | 5,550.00 | 5,575.00 | 5,550.00 | 5,575.00 | 29,100 | 0 |
| 25-Oct-2023 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 23,600 | 0 |
| 24-Oct-2023 | 5,500.00 | 5,575.00 | 5,475.00 | 5,575.00 | 46,800 | 0 |
| 23-Oct-2023 | 5,500.00 | 5,525.00 | 5,425.00 | 5,525.00 | 87,700 | 0 |
| 20-Oct-2023 | 5,575.00 | 5,575.00 | 5,450.00 | 5,525.00 | 74,200 | 0 |
| 19-Oct-2023 | 5,600.00 | 5,625.00 | 5,525.00 | 5,575.00 | 22,600 | 0 |
| 18-Oct-2023 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 34,600 | 0 |
| 17-Oct-2023 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 40,900 | 0 |
| 16-Oct-2023 | 5,400.00 | 5,625.00 | 5,375.00 | 5,600.00 | 53,800 | 0 |
| 13-Oct-2023 | 5,625.00 | 5,625.00 | 5,550.00 | 5,600.00 | 49,100 | 0 |
| 12-Oct-2023 | 5,550.00 | 5,675.00 | 5,550.00 | 5,625.00 | 46,600 | 0 |
| 11-Oct-2023 | 5,525.00 | 5,550.00 | 5,500.00 | 5,550.00 | 48,900 | 0 |
| 10-Oct-2023 | 5,500.00 | 5,550.00 | 5,450.00 | 5,550.00 | 34,200 | 0 |
| 09-Oct-2023 | 5,525.00 | 5,550.00 | 5,500.00 | 5,525.00 | 86,800 | 0 |
| 06-Oct-2023 | 5,525.00 | 5,575.00 | 5,500.00 | 5,525.00 | 34,300 | 0 |
| 05-Oct-2023 | 5,550.00 | 5,550.00 | 5,525.00 | 5,525.00 | 27,400 | 0 |
| 04-Oct-2023 | 5,550.00 | 5,575.00 | 5,450.00 | 5,525.00 | 255,200 | 0 |
| 03-Oct-2023 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 122,600 | 0 |
| 02-Oct-2023 | 5,500.00 | 5,550.00 | 5,375.00 | 5,500.00 | 195,600 | 0 |
| 29-Sep-2023 | 5,475.00 | 5,525.00 | 5,400.00 | 5,500.00 | 119,300 | 0 |
| 27-Sep-2023 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 79,200 | 0 |
| 26-Sep-2023 | 5,500.00 | 5,525.00 | 5,425.00 | 5,500.00 | 32,700 | 0 |
| 25-Sep-2023 | 5,475.00 | 5,550.00 | 5,425.00 | 5,500.00 | 76,500 | 0 |
| 22-Sep-2023 | 5,450.00 | 5,475.00 | 5,450.00 | 5,475.00 | 3,700 | 0 |
| 21-Sep-2023 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 27,600 | 0 |
| 20-Sep-2023 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 215,100 | 0 |
| 19-Sep-2023 | 5,375.00 | 5,425.00 | 5,375.00 | 5,400.00 | 28,200 | 0 |
| 18-Sep-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 153,500 | 0 |
| 15-Sep-2023 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 78,200 | 0 |
| 14-Sep-2023 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 32,000 | 0 |
| 13-Sep-2023 | 5,425.00 | 5,475.00 | 5,400.00 | 5,450.00 | 33,200 | 0 |
| 12-Sep-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,425.00 | 94,700 | 0 |
| 11-Sep-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 77,500 | 0 |
| 08-Sep-2023 | 5,475.00 | 5,475.00 | 5,400.00 | 5,400.00 | 26,000 | 0 |
| 07-Sep-2023 | 5,400.00 | 5,475.00 | 5,400.00 | 5,475.00 | 29,500 | 0 |
| 06-Sep-2023 | 5,425.00 | 5,500.00 | 5,400.00 | 5,400.00 | 164,200 | 0 |
| 05-Sep-2023 | 5,450.00 | 5,450.00 | 5,400.00 | 5,425.00 | 114,300 | 0 |
| 04-Sep-2023 | 5,600.00 | 5,625.00 | 5,375.00 | 5,450.00 | 292,400 | 0 |
| 01-Sep-2023 | 5,525.00 | 5,575.00 | 5,500.00 | 5,575.00 | 27,600 | 0 |
| 31-Aug-2023 | 5,450.00 | 5,525.00 | 5,450.00 | 5,525.00 | 32,300 | 0 |
| 30-Aug-2023 | 5,500.00 | 5,550.00 | 5,425.00 | 5,450.00 | 42,700 | 0 |
| 29-Aug-2023 | 5,475.00 | 5,600.00 | 5,400.00 | 5,475.00 | 106,600 | 0 |
| 28-Aug-2023 | 5,550.00 | 5,550.00 | 5,450.00 | 5,475.00 | 54,500 | 0 |
| 25-Aug-2023 | 5,550.00 | 5,550.00 | 5,475.00 | 5,500.00 | 13,400 | 0 |
| 24-Aug-2023 | 5,525.00 | 5,600.00 | 5,525.00 | 5,525.00 | 18,200 | 0 |
| 23-Aug-2023 | 5,500.00 | 5,625.00 | 5,500.00 | 5,525.00 | 82,200 | 0 |
| 22-Aug-2023 | 5,525.00 | 5,550.00 | 5,500.00 | 5,500.00 | 26,600 | 0 |
| 21-Aug-2023 | 5,525.00 | 5,600.00 | 5,500.00 | 5,525.00 | 38,400 | 0 |
| 18-Aug-2023 | 5,550.00 | 5,600.00 | 5,500.00 | 5,525.00 | 153,400 | 0 |
| 16-Aug-2023 | 5,575.00 | 5,600.00 | 5,525.00 | 5,550.00 | 148,100 | 0 |
| 15-Aug-2023 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 164,700 | 0 |
| 14-Aug-2023 | 5,625.00 | 5,725.00 | 5,550.00 | 5,650.00 | 162,000 | 0 |
| 11-Aug-2023 | 5,600.00 | 5,700.00 | 5,600.00 | 5,625.00 | 243,700 | 0 |
| 10-Aug-2023 | 5,625.00 | 5,675.00 | 5,550.00 | 5,625.00 | 390,400 | 0 |
| 09-Aug-2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,625.00 | 200,200 | 0 |
| 08-Aug-2023 | 5,575.00 | 5,700.00 | 5,575.00 | 5,650.00 | 250,600 | 0 |
| 07-Aug-2023 | 5,600.00 | 5,725.00 | 5,550.00 | 5,575.00 | 107,800 | 0 |
| 04-Aug-2023 | 5,725.00 | 5,725.00 | 5,550.00 | 5,575.00 | 323,700 | 0 |
| 03-Aug-2023 | 5,650.00 | 5,800.00 | 5,650.00 | 5,725.00 | 300,500 | 0 |
| 02-Aug-2023 | 5,575.00 | 5,700.00 | 5,525.00 | 5,650.00 | 149,800 | 0 |
| 01-Aug-2023 | 6,150.00 | 6,150.00 | 5,350.00 | 5,575.00 | 1,112,700 | 0 |
| 31-Jul-2023 | 6,375.00 | 6,500.00 | 6,075.00 | 6,150.00 | 235,000 | 0 |
| 28-Jul-2023 | 6,300.00 | 6,650.00 | 6,300.00 | 6,375.00 | 329,300 | 0 |
| 27-Jul-2023 | 6,150.00 | 6,325.00 | 6,000.00 | 6,300.00 | 329,900 | 0 |
| 26-Jul-2023 | 6,000.00 | 6,200.00 | 5,975.00 | 6,150.00 | 313,800 | 0 |
| 25-Jul-2023 | 5,975.00 | 6,075.00 | 5,975.00 | 6,000.00 | 105,500 | 0 |
| 24-Jul-2023 | 6,050.00 | 6,075.00 | 5,950.00 | 6,025.00 | 80,100 | 0 |
| 21-Jul-2023 | 6,025.00 | 6,100.00 | 5,975.00 | 6,000.00 | 183,900 | 0 |
| 20-Jul-2023 | 6,000.00 | 6,100.00 | 5,925.00 | 6,025.00 | 165,700 | 0 |
| 18-Jul-2023 | 5,950.00 | 6,050.00 | 5,875.00 | 5,925.00 | 64,900 | 0 |
| 17-Jul-2023 | 5,925.00 | 6,075.00 | 5,875.00 | 5,950.00 | 121,000 | 0 |
| 14-Jul-2023 | 5,750.00 | 6,000.00 | 5,750.00 | 6,000.00 | 148,700 | 0 |
| 13-Jul-2023 | 6,025.00 | 6,025.00 | 5,750.00 | 5,750.00 | 358,600 | 0 |
| 12-Jul-2023 | 6,175.00 | 6,200.00 | 5,950.00 | 5,950.00 | 324,700 | 0 |
| 11-Jul-2023 | 6,200.00 | 6,250.00 | 6,050.00 | 6,175.00 | 279,600 | 0 |
| 10-Jul-2023 | 5,850.00 | 6,225.00 | 5,825.00 | 6,200.00 | 406,700 | 0 |
| 07-Jul-2023 | 5,800.00 | 5,900.00 | 5,800.00 | 5,850.00 | 369,600 | 0 |
| 06-Jul-2023 | 5,650.00 | 5,825.00 | 5,550.00 | 5,775.00 | 465,500 | 0 |
| 05-Jul-2023 | 5,525.00 | 5,650.00 | 5,500.00 | 5,600.00 | 173,000 | 0 |
| 04-Jul-2023 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 146,800 | 0 |
| 03-Jul-2023 | 5,350.00 | 5,550.00 | 5,350.00 | 5,525.00 | 192,700 | 0 |
| 27-Jun-2023 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 39,100 | 0 |
| 26-Jun-2023 | 5,325.00 | 5,400.00 | 5,300.00 | 5,400.00 | 76,900 | 0 |
| 23-Jun-2023 | 5,350.00 | 5,525.00 | 5,300.00 | 5,400.00 | 77,500 | 0 |
| 22-Jun-2023 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 164,200 | 0 |
| 21-Jun-2023 | 5,425.00 | 5,600.00 | 5,425.00 | 5,475.00 | 20,100 | 0 |
| 20-Jun-2023 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 71,600 | 0 |
| 19-Jun-2023 | 5,550.00 | 5,700.00 | 5,450.00 | 5,600.00 | 134,500 | 0 |
| 16-Jun-2023 | 5,500.00 | 5,550.00 | 5,450.00 | 5,475.00 | 69,500 | 0 |
| 15-Jun-2023 | 5,500.00 | 5,550.00 | 5,475.00 | 5,475.00 | 51,300 | 0 |
| 14-Jun-2023 | 5,450.00 | 5,525.00 | 5,400.00 | 5,450.00 | 43,900 | 0 |
| 13-Jun-2023 | 5,500.00 | 5,600.00 | 5,350.00 | 5,450.00 | 145,900 | 0 |
| 12-Jun-2023 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 48,800 | 0 |
| 09-Jun-2023 | 5,550.00 | 5,675.00 | 5,450.00 | 5,600.00 | 206,200 | 0 |
| 08-Jun-2023 | 5,325.00 | 5,575.00 | 5,325.00 | 5,575.00 | 155,600 | 0 |