| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 07-Jun-2023 | 5,325.00 | 5,400.00 | 5,300.00 | 5,375.00 | 141,600 | 0 |
| 06-Jun-2023 | 5,125.00 | 5,450.00 | 5,125.00 | 5,325.00 | 239,400 | 0 |
| 05-Jun-2023 | 5,100.00 | 5,175.00 | 5,100.00 | 5,150.00 | 324,200 | 0 |
| 31-May-2023 | 5,100.00 | 5,100.00 | 5,025.00 | 5,075.00 | 39,800 | 0 |
| 30-May-2023 | 5,100.00 | 5,100.00 | 5,050.00 | 5,100.00 | 18,500 | 0 |
| 29-May-2023 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 45,800 | 0 |
| 26-May-2023 | 5,075.00 | 5,100.00 | 5,050.00 | 5,075.00 | 42,900 | 0 |
| 25-May-2023 | 5,075.00 | 5,125.00 | 5,050.00 | 5,100.00 | 47,900 | 0 |
| 24-May-2023 | 5,150.00 | 5,175.00 | 5,100.00 | 5,125.00 | 125,700 | 0 |
| 23-May-2023 | 5,125.00 | 5,125.00 | 5,075.00 | 5,125.00 | 34,900 | 0 |
| 22-May-2023 | 5,150.00 | 5,175.00 | 5,075.00 | 5,125.00 | 221,800 | 0 |
| 19-May-2023 | 5,150.00 | 5,150.00 | 5,075.00 | 5,150.00 | 83,500 | 0 |
| 17-May-2023 | 5,150.00 | 5,200.00 | 5,050.00 | 5,150.00 | 60,600 | 0 |
| 16-May-2023 | 5,200.00 | 5,275.00 | 5,125.00 | 5,150.00 | 38,700 | 0 |
| 15-May-2023 | 5,150.00 | 5,250.00 | 5,050.00 | 5,200.00 | 94,100 | 0 |
| 12-May-2023 | 5,175.00 | 5,250.00 | 5,150.00 | 5,150.00 | 87,100 | 0 |
| 11-May-2023 | 5,200.00 | 5,200.00 | 5,125.00 | 5,150.00 | 109,800 | 0 |
| 10-May-2023 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 117,500 | 0 |
| 09-May-2023 | 5,100.00 | 5,150.00 | 5,050.00 | 5,150.00 | 93,900 | 0 |
| 08-May-2023 | 5,075.00 | 5,150.00 | 5,000.00 | 5,100.00 | 70,900 | 0 |
| 05-May-2023 | 5,075.00 | 5,075.00 | 4,900.00 | 5,075.00 | 34,500 | 0 |
| 04-May-2023 | 5,050.00 | 5,150.00 | 4,980.00 | 5,075.00 | 103,200 | 0 |
| 03-May-2023 | 5,200.00 | 5,300.00 | 5,000.00 | 5,050.00 | 84,900 | 0 |
| 02-May-2023 | 5,200.00 | 5,400.00 | 5,050.00 | 5,200.00 | 153,400 | 0 |
| 28-Apr-2023 | 4,750.00 | 5,550.00 | 4,710.00 | 5,200.00 | 321,500 | 0 |
| 27-Apr-2023 | 4,740.00 | 4,770.00 | 4,720.00 | 4,750.00 | 36,700 | 0 |
| 26-Apr-2023 | 4,700.00 | 4,760.00 | 4,700.00 | 4,740.00 | 37,100 | 0 |
| 18-Apr-2023 | 4,790.00 | 4,800.00 | 4,700.00 | 4,700.00 | 134,700 | 0 |
| 17-Apr-2023 | 4,800.00 | 4,800.00 | 4,770.00 | 4,790.00 | 42,500 | 0 |
| 14-Apr-2023 | 4,750.00 | 4,800.00 | 4,740.00 | 4,800.00 | 18,100 | 0 |
| 13-Apr-2023 | 4,740.00 | 4,750.00 | 4,720.00 | 4,740.00 | 10,000 | 0 |
| 12-Apr-2023 | 4,730.00 | 4,820.00 | 4,700.00 | 4,750.00 | 158,400 | 0 |
| 11-Apr-2023 | 4,720.00 | 4,760.00 | 4,700.00 | 4,730.00 | 200,600 | 0 |
| 10-Apr-2023 | 4,900.00 | 4,900.00 | 4,700.00 | 4,720.00 | 320,900 | 0 |
| 06-Apr-2023 | 4,820.00 | 4,850.00 | 4,780.00 | 4,820.00 | 27,900 | 0 |
| 05-Apr-2023 | 4,740.00 | 4,860.00 | 4,740.00 | 4,820.00 | 43,000 | 0 |
| 04-Apr-2023 | 4,800.00 | 4,900.00 | 4,700.00 | 4,740.00 | 173,300 | 0 |
| 03-Apr-2023 | 4,940.00 | 4,940.00 | 4,790.00 | 4,900.00 | 444,400 | 0 |
| 31-Mar-2023 | 5,450.00 | 5,450.00 | 5,150.00 | 5,150.00 | 143,300 | 0 |
| 30-Mar-2023 | 5,625.00 | 5,625.00 | 5,500.00 | 5,525.00 | 103,000 | 0 |
| 29-Mar-2023 | 5,500.00 | 5,625.00 | 5,500.00 | 5,625.00 | 47,200 | 0 |
| 28-Mar-2023 | 5,400.00 | 5,600.00 | 5,350.00 | 5,550.00 | 120,700 | 0 |
| 27-Mar-2023 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 21,000 | 0 |
| 24-Mar-2023 | 5,325.00 | 5,400.00 | 5,275.00 | 5,350.00 | 26,200 | 0 |
| 21-Mar-2023 | 5,300.00 | 5,350.00 | 5,275.00 | 5,350.00 | 8,300 | 0 |
| 20-Mar-2023 | 5,275.00 | 5,300.00 | 5,225.00 | 5,300.00 | 98,600 | 0 |
| 17-Mar-2023 | 5,250.00 | 5,350.00 | 5,250.00 | 5,350.00 | 22,000 | 0 |