| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 3,560.00 | 3,600.00 | 3,550.00 | 3,590.00 | 19,400 | 0 |
| 25-Aug-2023 | 3,590.00 | 3,590.00 | 3,550.00 | 3,560.00 | 34,300 | 0 |
| 24-Aug-2023 | 3,580.00 | 3,600.00 | 3,530.00 | 3,580.00 | 48,100 | 0 |
| 23-Aug-2023 | 3,540.00 | 3,580.00 | 3,500.00 | 3,580.00 | 106,900 | 0 |
| 22-Aug-2023 | 3,500.00 | 3,560.00 | 3,490.00 | 3,530.00 | 23,400 | 0 |
| 21-Aug-2023 | 3,510.00 | 3,580.00 | 3,470.00 | 3,500.00 | 89,100 | 0 |
| 18-Aug-2023 | 3,500.00 | 3,530.00 | 3,470.00 | 3,510.00 | 47,000 | 0 |
| 16-Aug-2023 | 3,490.00 | 3,600.00 | 3,480.00 | 3,490.00 | 163,400 | 0 |
| 15-Aug-2023 | 3,480.00 | 3,520.00 | 3,450.00 | 3,490.00 | 118,500 | 0 |
| 14-Aug-2023 | 3,400.00 | 3,500.00 | 3,380.00 | 3,480.00 | 34,100 | 0 |
| 11-Aug-2023 | 3,440.00 | 3,480.00 | 3,400.00 | 3,400.00 | 56,900 | 0 |
| 10-Aug-2023 | 3,590.00 | 3,620.00 | 3,350.00 | 3,440.00 | 409,400 | 0 |
| 09-Aug-2023 | 3,680.00 | 3,680.00 | 3,590.00 | 3,590.00 | 116,500 | 0 |
| 08-Aug-2023 | 3,710.00 | 3,760.00 | 3,680.00 | 3,680.00 | 60,400 | 0 |
| 07-Aug-2023 | 3,740.00 | 3,760.00 | 3,690.00 | 3,690.00 | 66,000 | 0 |
| 04-Aug-2023 | 3,750.00 | 3,760.00 | 3,710.00 | 3,740.00 | 25,000 | 0 |
| 03-Aug-2023 | 3,770.00 | 3,860.00 | 3,690.00 | 3,750.00 | 121,000 | 0 |
| 02-Aug-2023 | 3,980.00 | 3,980.00 | 3,750.00 | 3,770.00 | 180,200 | 0 |
| 01-Aug-2023 | 4,170.00 | 4,170.00 | 3,980.00 | 3,990.00 | 441,700 | 0 |
| 31-Jul-2023 | 4,210.00 | 4,230.00 | 4,190.00 | 4,210.00 | 26,800 | 0 |
| 28-Jul-2023 | 4,260.00 | 4,270.00 | 4,200.00 | 4,210.00 | 33,600 | 0 |
| 27-Jul-2023 | 4,210.00 | 4,300.00 | 4,210.00 | 4,220.00 | 26,500 | 0 |
| 26-Jul-2023 | 4,240.00 | 4,240.00 | 4,210.00 | 4,210.00 | 40,600 | 0 |
| 25-Jul-2023 | 4,210.00 | 4,260.00 | 4,200.00 | 4,230.00 | 51,300 | 0 |
| 24-Jul-2023 | 4,250.00 | 4,260.00 | 4,190.00 | 4,210.00 | 84,400 | 0 |
| 21-Jul-2023 | 4,240.00 | 4,260.00 | 4,190.00 | 4,200.00 | 111,100 | 0 |
| 20-Jul-2023 | 4,260.00 | 4,270.00 | 4,210.00 | 4,250.00 | 34,300 | 0 |
| 18-Jul-2023 | 4,250.00 | 4,280.00 | 4,240.00 | 4,260.00 | 37,800 | 0 |
| 17-Jul-2023 | 4,280.00 | 4,300.00 | 4,200.00 | 4,250.00 | 110,900 | 0 |
| 14-Jul-2023 | 4,290.00 | 4,290.00 | 4,260.00 | 4,290.00 | 49,800 | 0 |
| 13-Jul-2023 | 4,350.00 | 4,350.00 | 4,290.00 | 4,290.00 | 83,000 | 0 |
| 12-Jul-2023 | 4,360.00 | 4,380.00 | 4,310.00 | 4,350.00 | 72,100 | 0 |
| 11-Jul-2023 | 4,500.00 | 4,550.00 | 4,290.00 | 4,360.00 | 176,700 | 0 |
| 10-Jul-2023 | 4,480.00 | 4,700.00 | 4,480.00 | 4,570.00 | 259,000 | 0 |
| 07-Jul-2023 | 4,420.00 | 4,500.00 | 4,400.00 | 4,480.00 | 83,500 | 0 |
| 06-Jul-2023 | 4,410.00 | 4,490.00 | 4,380.00 | 4,480.00 | 101,300 | 0 |
| 05-Jul-2023 | 4,400.00 | 4,410.00 | 4,380.00 | 4,380.00 | 115,300 | 0 |
| 04-Jul-2023 | 4,350.00 | 4,510.00 | 4,340.00 | 4,380.00 | 128,500 | 0 |
| 03-Jul-2023 | 4,320.00 | 4,410.00 | 4,300.00 | 4,310.00 | 62,100 | 0 |
| 27-Jun-2023 | 4,380.00 | 4,380.00 | 4,040.00 | 4,320.00 | 33,900 | 0 |
| 26-Jun-2023 | 4,310.00 | 4,400.00 | 4,300.00 | 4,360.00 | 61,900 | 0 |
| 23-Jun-2023 | 4,260.00 | 4,390.00 | 4,190.00 | 4,310.00 | 103,700 | 0 |
| 22-Jun-2023 | 4,270.00 | 4,270.00 | 4,200.00 | 4,260.00 | 12,700 | 0 |
| 21-Jun-2023 | 4,200.00 | 4,280.00 | 4,200.00 | 4,270.00 | 7,900 | 0 |
| 20-Jun-2023 | 4,260.00 | 4,300.00 | 4,200.00 | 4,200.00 | 38,500 | 0 |
| 19-Jun-2023 | 4,260.00 | 4,280.00 | 4,260.00 | 4,260.00 | 18,400 | 0 |
| 16-Jun-2023 | 4,180.00 | 4,350.00 | 4,180.00 | 4,260.00 | 83,100 | 0 |
| 15-Jun-2023 | 4,140.00 | 4,200.00 | 4,130.00 | 4,180.00 | 26,800 | 0 |
| 14-Jun-2023 | 4,100.00 | 4,150.00 | 4,100.00 | 4,130.00 | 14,200 | 0 |
| 13-Jun-2023 | 4,060.00 | 4,130.00 | 4,050.00 | 4,100.00 | 46,400 | 0 |
| 12-Jun-2023 | 4,030.00 | 4,070.00 | 4,030.00 | 4,060.00 | 54,300 | 0 |
| 09-Jun-2023 | 4,050.00 | 4,060.00 | 4,030.00 | 4,030.00 | 23,000 | 0 |
| 08-Jun-2023 | 4,050.00 | 4,050.00 | 4,000.00 | 4,030.00 | 66,700 | 0 |
| 07-Jun-2023 | 4,050.00 | 4,230.00 | 4,000.00 | 4,040.00 | 66,600 | 0 |
| 06-Jun-2023 | 4,120.00 | 4,120.00 | 3,990.00 | 4,030.00 | 57,700 | 0 |
| 05-Jun-2023 | 4,040.00 | 4,150.00 | 4,000.00 | 4,040.00 | 148,400 | 0 |
| 31-May-2023 | 4,160.00 | 4,160.00 | 4,040.00 | 4,040.00 | 38,300 | 0 |
| 30-May-2023 | 4,210.00 | 4,210.00 | 4,090.00 | 4,160.00 | 29,700 | 0 |
| 29-May-2023 | 4,300.00 | 4,300.00 | 4,180.00 | 4,210.00 | 49,000 | 0 |
| 26-May-2023 | 4,300.00 | 4,330.00 | 4,270.00 | 4,280.00 | 21,900 | 0 |
| 25-May-2023 | 4,320.00 | 4,320.00 | 4,280.00 | 4,280.00 | 17,100 | 0 |
| 24-May-2023 | 4,360.00 | 4,360.00 | 4,300.00 | 4,320.00 | 30,300 | 0 |
| 23-May-2023 | 4,350.00 | 4,400.00 | 4,340.00 | 4,360.00 | 16,900 | 0 |
| 22-May-2023 | 4,340.00 | 4,460.00 | 4,340.00 | 4,360.00 | 46,700 | 0 |
| 19-May-2023 | 4,390.00 | 4,400.00 | 4,280.00 | 4,330.00 | 66,600 | 0 |
| 17-May-2023 | 4,390.00 | 4,400.00 | 4,360.00 | 4,390.00 | 15,800 | 0 |
| 16-May-2023 | 4,330.00 | 4,530.00 | 4,320.00 | 4,390.00 | 29,200 | 0 |
| 15-May-2023 | 4,410.00 | 4,410.00 | 4,330.00 | 4,330.00 | 20,600 | 0 |
| 12-May-2023 | 4,530.00 | 4,530.00 | 4,400.00 | 4,420.00 | 17,200 | 0 |
| 11-May-2023 | 4,380.00 | 4,540.00 | 4,360.00 | 4,530.00 | 22,100 | 0 |
| 10-May-2023 | 4,330.00 | 4,400.00 | 4,250.00 | 4,380.00 | 61,200 | 0 |
| 09-May-2023 | 4,370.00 | 4,390.00 | 4,340.00 | 4,340.00 | 27,700 | 0 |
| 08-May-2023 | 4,380.00 | 4,390.00 | 4,350.00 | 4,370.00 | 29,700 | 0 |
| 05-May-2023 | 4,330.00 | 4,420.00 | 4,270.00 | 4,380.00 | 109,700 | 0 |
| 04-May-2023 | 4,500.00 | 4,500.00 | 4,210.00 | 4,330.00 | 166,900 | 0 |
| 03-May-2023 | 4,790.00 | 4,790.00 | 4,500.00 | 4,500.00 | 84,000 | 0 |
| 02-May-2023 | 4,830.00 | 4,900.00 | 4,790.00 | 4,830.00 | 23,800 | 0 |
| 28-Apr-2023 | 4,880.00 | 4,880.00 | 4,800.00 | 4,830.00 | 26,700 | 0 |
| 27-Apr-2023 | 4,970.00 | 4,980.00 | 4,830.00 | 4,900.00 | 55,700 | 0 |
| 26-Apr-2023 | 4,970.00 | 4,990.00 | 4,910.00 | 4,970.00 | 28,100 | 0 |
| 18-Apr-2023 | 4,950.00 | 4,980.00 | 4,950.00 | 4,970.00 | 20,700 | 0 |
| 17-Apr-2023 | 4,960.00 | 4,980.00 | 4,940.00 | 4,950.00 | 39,300 | 0 |
| 14-Apr-2023 | 4,970.00 | 4,970.00 | 4,900.00 | 4,940.00 | 16,400 | 0 |
| 13-Apr-2023 | 4,950.00 | 4,970.00 | 4,890.00 | 4,970.00 | 25,300 | 0 |
| 12-Apr-2023 | 4,970.00 | 5,000.00 | 4,900.00 | 4,980.00 | 14,200 | 0 |
| 11-Apr-2023 | 4,950.00 | 5,050.00 | 4,810.00 | 5,000.00 | 110,500 | 0 |
| 10-Apr-2023 | 4,800.00 | 4,960.00 | 4,740.00 | 4,960.00 | 97,100 | 0 |
| 06-Apr-2023 | 4,780.00 | 4,820.00 | 4,780.00 | 4,800.00 | 34,200 | 0 |
| 05-Apr-2023 | 4,700.00 | 4,820.00 | 4,700.00 | 4,780.00 | 47,300 | 0 |
| 04-Apr-2023 | 4,820.00 | 4,820.00 | 4,700.00 | 4,700.00 | 19,100 | 0 |
| 03-Apr-2023 | 4,780.00 | 4,890.00 | 4,710.00 | 4,840.00 | 56,900 | 0 |
| 31-Mar-2023 | 4,690.00 | 4,760.00 | 4,620.00 | 4,710.00 | 10,600 | 0 |
| 30-Mar-2023 | 4,750.00 | 4,750.00 | 4,600.00 | 4,750.00 | 19,700 | 0 |
| 29-Mar-2023 | 4,560.00 | 4,750.00 | 4,560.00 | 4,750.00 | 45,200 | 0 |
| 28-Mar-2023 | 4,560.00 | 4,560.00 | 4,500.00 | 4,520.00 | 37,100 | 0 |
| 27-Mar-2023 | 4,510.00 | 4,560.00 | 4,500.00 | 4,540.00 | 14,700 | 0 |
| 24-Mar-2023 | 4,500.00 | 4,570.00 | 4,500.00 | 4,510.00 | 15,700 | 0 |
| 21-Mar-2023 | 4,410.00 | 4,490.00 | 4,410.00 | 4,480.00 | 14,600 | 0 |
| 20-Mar-2023 | 4,560.00 | 4,560.00 | 4,200.00 | 4,410.00 | 287,400 | 0 |
| 17-Mar-2023 | 4,700.00 | 4,700.00 | 4,460.00 | 4,510.00 | 180,300 | 0 |