| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 4,860.00 | 4,900.00 | 4,810.00 | 4,850.00 | 12,325,700 | 0 |
| 01-Nov-2023 | 4,900.00 | 4,950.00 | 4,810.00 | 4,840.00 | 10,892,000 | 0 |
| 31-Oct-2023 | 5,250.00 | 5,275.00 | 4,920.00 | 4,950.00 | 15,638,400 | 0 |
| 30-Oct-2023 | 5,175.00 | 5,250.00 | 5,100.00 | 5,225.00 | 10,792,200 | 0 |
| 27-Oct-2023 | 5,475.00 | 5,475.00 | 5,100.00 | 5,125.00 | 14,339,300 | 0 |
| 26-Oct-2023 | 5,525.00 | 5,525.00 | 5,400.00 | 5,400.00 | 4,198,100 | 0 |
| 25-Oct-2023 | 5,725.00 | 5,750.00 | 5,525.00 | 5,525.00 | 4,969,100 | 0 |
| 24-Oct-2023 | 5,575.00 | 5,675.00 | 5,575.00 | 5,675.00 | 2,153,400 | 0 |
| 23-Oct-2023 | 5,750.00 | 5,775.00 | 5,550.00 | 5,575.00 | 3,480,200 | 0 |
| 20-Oct-2023 | 5,800.00 | 5,825.00 | 5,700.00 | 5,750.00 | 2,765,300 | 0 |
| 19-Oct-2023 | 5,750.00 | 5,775.00 | 5,600.00 | 5,775.00 | 10,738,500 | 0 |
| 18-Oct-2023 | 5,600.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,712,000 | 0 |
| 17-Oct-2023 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 3,178,600 | 0 |
| 16-Oct-2023 | 5,450.00 | 5,575.00 | 5,425.00 | 5,525.00 | 3,352,200 | 0 |
| 13-Oct-2023 | 5,500.00 | 5,575.00 | 5,425.00 | 5,425.00 | 4,049,700 | 0 |
| 12-Oct-2023 | 5,600.00 | 5,625.00 | 5,475.00 | 5,475.00 | 4,193,100 | 0 |
| 11-Oct-2023 | 5,650.00 | 5,700.00 | 5,550.00 | 5,550.00 | 6,477,900 | 0 |
| 10-Oct-2023 | 5,725.00 | 5,725.00 | 5,600.00 | 5,625.00 | 3,849,800 | 0 |
| 09-Oct-2023 | 5,575.00 | 5,725.00 | 5,550.00 | 5,675.00 | 6,867,400 | 0 |
| 06-Oct-2023 | 5,375.00 | 5,550.00 | 5,375.00 | 5,525.00 | 3,420,900 | 0 |
| 05-Oct-2023 | 5,400.00 | 5,475.00 | 5,350.00 | 5,350.00 | 5,080,700 | 0 |
| 04-Oct-2023 | 5,575.00 | 5,600.00 | 5,375.00 | 5,425.00 | 9,642,100 | 0 |
| 03-Oct-2023 | 5,575.00 | 5,600.00 | 5,450.00 | 5,575.00 | 11,909,900 | 0 |
| 02-Oct-2023 | 5,725.00 | 5,725.00 | 5,550.00 | 5,575.00 | 6,142,200 | 0 |
| 29-Sep-2023 | 5,725.00 | 5,725.00 | 5,600.00 | 5,650.00 | 6,940,200 | 0 |
| 27-Sep-2023 | 5,575.00 | 5,700.00 | 5,550.00 | 5,625.00 | 7,322,400 | 0 |
| 26-Sep-2023 | 5,675.00 | 5,725.00 | 5,525.00 | 5,575.00 | 9,257,500 | 0 |
| 25-Sep-2023 | 5,700.00 | 5,750.00 | 5,650.00 | 5,675.00 | 5,953,100 | 0 |
| 22-Sep-2023 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,025,000 | 0 |
| 21-Sep-2023 | 5,750.00 | 5,775.00 | 5,650.00 | 5,675.00 | 7,854,300 | 0 |
| 20-Sep-2023 | 5,750.00 | 5,850.00 | 5,725.00 | 5,725.00 | 8,533,700 | 0 |
| 19-Sep-2023 | 5,925.00 | 5,925.00 | 5,725.00 | 5,750.00 | 6,375,400 | 0 |
| 18-Sep-2023 | 5,900.00 | 5,925.00 | 5,850.00 | 5,900.00 | 4,718,300 | 0 |
| 15-Sep-2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 24,672,100 | 0 |
| 14-Sep-2023 | 5,825.00 | 5,925.00 | 5,800.00 | 5,850.00 | 7,231,100 | 0 |
| 13-Sep-2023 | 5,875.00 | 5,925.00 | 5,675.00 | 5,800.00 | 15,408,500 | 0 |
| 12-Sep-2023 | 5,925.00 | 5,975.00 | 5,850.00 | 5,875.00 | 5,506,700 | 0 |
| 11-Sep-2023 | 5,875.00 | 5,925.00 | 5,800.00 | 5,875.00 | 10,264,100 | 0 |
| 08-Sep-2023 | 6,000.00 | 6,000.00 | 5,875.00 | 5,875.00 | 6,251,700 | 0 |
| 07-Sep-2023 | 6,000.00 | 6,000.00 | 5,925.00 | 6,000.00 | 8,285,900 | 0 |
| 06-Sep-2023 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 11,042,000 | 0 |
| 05-Sep-2023 | 6,000.00 | 6,025.00 | 5,975.00 | 6,000.00 | 11,724,300 | 0 |
| 04-Sep-2023 | 6,000.00 | 6,075.00 | 5,975.00 | 5,975.00 | 8,990,200 | 0 |
| 01-Sep-2023 | 5,900.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,956,600 | 0 |
| 31-Aug-2023 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 24,951,900 | 0 |
| 30-Aug-2023 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 6,884,400 | 0 |
| 29-Aug-2023 | 6,025.00 | 6,025.00 | 5,975.00 | 6,000.00 | 5,883,000 | 0 |
| 28-Aug-2023 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 11,478,300 | 0 |
| 25-Aug-2023 | 5,975.00 | 6,000.00 | 5,925.00 | 5,950.00 | 12,480,400 | 0 |
| 24-Aug-2023 | 6,025.00 | 6,025.00 | 5,975.00 | 5,975.00 | 8,398,700 | 0 |
| 23-Aug-2023 | 6,100.00 | 6,100.00 | 5,975.00 | 5,975.00 | 18,186,000 | 0 |
| 22-Aug-2023 | 6,050.00 | 6,100.00 | 5,950.00 | 6,050.00 | 13,718,900 | 0 |
| 21-Aug-2023 | 6,075.00 | 6,125.00 | 6,025.00 | 6,025.00 | 7,629,800 | 0 |
| 18-Aug-2023 | 6,200.00 | 6,200.00 | 6,050.00 | 6,075.00 | 7,447,400 | 0 |
| 16-Aug-2023 | 6,350.00 | 6,375.00 | 6,100.00 | 6,150.00 | 21,981,400 | 0 |
| 15-Aug-2023 | 6,425.00 | 6,425.00 | 6,350.00 | 6,375.00 | 11,515,300 | 0 |
| 14-Aug-2023 | 6,325.00 | 6,450.00 | 6,250.00 | 6,400.00 | 31,931,300 | 0 |
| 11-Aug-2023 | 6,375.00 | 6,375.00 | 6,325.00 | 6,325.00 | 6,279,000 | 0 |
| 10-Aug-2023 | 6,450.00 | 6,475.00 | 6,375.00 | 6,375.00 | 6,741,100 | 0 |
| 09-Aug-2023 | 6,525.00 | 6,575.00 | 6,425.00 | 6,450.00 | 6,879,400 | 0 |
| 08-Aug-2023 | 6,675.00 | 6,700.00 | 6,525.00 | 6,525.00 | 5,281,200 | 0 |
| 07-Aug-2023 | 6,775.00 | 6,775.00 | 6,650.00 | 6,675.00 | 3,178,100 | 0 |
| 04-Aug-2023 | 6,775.00 | 6,850.00 | 6,775.00 | 6,775.00 | 1,800,200 | 0 |
| 03-Aug-2023 | 6,875.00 | 6,875.00 | 6,750.00 | 6,775.00 | 3,010,400 | 0 |
| 02-Aug-2023 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 4,492,200 | 0 |
| 01-Aug-2023 | 6,875.00 | 7,000.00 | 6,875.00 | 6,900.00 | 7,801,600 | 0 |
| 31-Jul-2023 | 6,825.00 | 6,900.00 | 6,775.00 | 6,875.00 | 5,188,900 | 0 |
| 28-Jul-2023 | 6,650.00 | 6,825.00 | 6,600.00 | 6,825.00 | 4,984,000 | 0 |
| 27-Jul-2023 | 6,700.00 | 6,725.00 | 6,600.00 | 6,650.00 | 2,578,900 | 0 |
| 26-Jul-2023 | 6,800.00 | 6,850.00 | 6,650.00 | 6,700.00 | 10,759,200 | 0 |
| 25-Jul-2023 | 6,650.00 | 6,800.00 | 6,625.00 | 6,650.00 | 9,945,700 | 0 |
| 24-Jul-2023 | 6,600.00 | 6,650.00 | 6,550.00 | 6,575.00 | 3,153,500 | 0 |
| 21-Jul-2023 | 6,550.00 | 6,625.00 | 6,475.00 | 6,600.00 | 5,437,300 | 0 |
| 20-Jul-2023 | 6,500.00 | 6,600.00 | 6,475.00 | 6,550.00 | 5,979,700 | 0 |
| 18-Jul-2023 | 6,400.00 | 6,425.00 | 6,375.00 | 6,425.00 | 3,261,400 | 0 |
| 17-Jul-2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,400.00 | 3,902,800 | 0 |
| 14-Jul-2023 | 6,475.00 | 6,475.00 | 6,375.00 | 6,375.00 | 4,925,900 | 0 |
| 13-Jul-2023 | 6,475.00 | 6,525.00 | 6,400.00 | 6,475.00 | 5,330,400 | 0 |
| 12-Jul-2023 | 6,450.00 | 6,475.00 | 6,375.00 | 6,400.00 | 3,163,100 | 0 |
| 11-Jul-2023 | 6,350.00 | 6,475.00 | 6,300.00 | 6,450.00 | 8,507,300 | 0 |
| 10-Jul-2023 | 6,275.00 | 6,375.00 | 6,275.00 | 6,300.00 | 2,101,700 | 0 |
| 07-Jul-2023 | 6,325.00 | 6,350.00 | 6,300.00 | 6,325.00 | 5,128,500 | 0 |
| 06-Jul-2023 | 6,400.00 | 6,425.00 | 6,325.00 | 6,350.00 | 4,951,000 | 0 |
| 05-Jul-2023 | 6,250.00 | 6,425.00 | 6,225.00 | 6,325.00 | 8,631,500 | 0 |
| 04-Jul-2023 | 6,275.00 | 6,325.00 | 6,225.00 | 6,250.00 | 3,144,800 | 0 |
| 03-Jul-2023 | 6,300.00 | 6,375.00 | 6,250.00 | 6,275.00 | 3,519,800 | 0 |
| 27-Jun-2023 | 6,300.00 | 6,375.00 | 6,200.00 | 6,300.00 | 4,771,400 | 0 |
| 26-Jun-2023 | 6,300.00 | 6,350.00 | 6,275.00 | 6,300.00 | 3,512,000 | 0 |
| 23-Jun-2023 | 6,350.00 | 6,400.00 | 6,300.00 | 6,300.00 | 4,722,500 | 0 |
| 22-Jun-2023 | 6,425.00 | 6,475.00 | 6,350.00 | 6,350.00 | 3,090,400 | 0 |
| 21-Jun-2023 | 6,475.00 | 6,500.00 | 6,400.00 | 6,425.00 | 2,329,400 | 0 |
| 20-Jun-2023 | 6,500.00 | 6,500.00 | 6,400.00 | 6,475.00 | 2,067,800 | 0 |
| 19-Jun-2023 | 6,500.00 | 6,575.00 | 6,475.00 | 6,500.00 | 2,171,100 | 0 |
| 16-Jun-2023 | 6,650.00 | 6,650.00 | 6,525.00 | 6,600.00 | 7,611,900 | 0 |
| 15-Jun-2023 | 6,575.00 | 6,650.00 | 6,525.00 | 6,600.00 | 8,584,600 | 0 |
| 14-Jun-2023 | 6,575.00 | 6,625.00 | 6,500.00 | 6,525.00 | 10,577,000 | 0 |
| 13-Jun-2023 | 6,375.00 | 6,475.00 | 6,300.00 | 6,450.00 | 7,079,500 | 0 |
| 12-Jun-2023 | 6,350.00 | 6,400.00 | 6,300.00 | 6,400.00 | 4,187,100 | 0 |
| 09-Jun-2023 | 6,525.00 | 6,525.00 | 6,350.00 | 6,350.00 | 5,051,600 | 0 |
| 08-Jun-2023 | 6,675.00 | 6,675.00 | 6,450.00 | 6,475.00 | 3,847,300 | 0 |