| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 3,250.00 | 3,250.00 | 3,130.00 | 3,190.00 | 40,300 | 0 |
| 01-Nov-2023 | 3,380.00 | 3,380.00 | 3,020.00 | 3,330.00 | 140,400 | 0 |
| 31-Oct-2023 | 3,430.00 | 3,430.00 | 3,090.00 | 3,390.00 | 214,800 | 0 |
| 30-Oct-2023 | 3,420.00 | 3,500.00 | 3,420.00 | 3,440.00 | 5,600 | 0 |
| 27-Oct-2023 | 3,430.00 | 3,500.00 | 3,420.00 | 3,450.00 | 8,200 | 0 |
| 26-Oct-2023 | 3,450.00 | 3,460.00 | 3,420.00 | 3,420.00 | 21,300 | 0 |
| 25-Oct-2023 | 3,480.00 | 3,480.00 | 3,450.00 | 3,450.00 | 800 | 0 |
| 24-Oct-2023 | 3,420.00 | 3,420.00 | 3,350.00 | 3,420.00 | 45,200 | 0 |
| 23-Oct-2023 | 3,450.00 | 3,450.00 | 3,350.00 | 3,350.00 | 64,200 | 0 |
| 20-Oct-2023 | 3,470.00 | 3,490.00 | 3,450.00 | 3,450.00 | 14,400 | 0 |
| 19-Oct-2023 | 3,460.00 | 3,510.00 | 3,460.00 | 3,470.00 | 13,200 | 0 |
| 18-Oct-2023 | 3,460.00 | 3,480.00 | 3,450.00 | 3,460.00 | 11,400 | 0 |
| 17-Oct-2023 | 3,450.00 | 3,520.00 | 3,440.00 | 3,500.00 | 15,700 | 0 |
| 16-Oct-2023 | 3,450.00 | 3,480.00 | 3,440.00 | 3,460.00 | 31,500 | 0 |
| 13-Oct-2023 | 3,460.00 | 3,570.00 | 3,430.00 | 3,440.00 | 37,100 | 0 |
| 12-Oct-2023 | 3,430.00 | 3,470.00 | 3,400.00 | 3,460.00 | 63,500 | 0 |
| 11-Oct-2023 | 3,420.00 | 3,480.00 | 3,410.00 | 3,430.00 | 10,700 | 0 |
| 10-Oct-2023 | 3,400.00 | 3,530.00 | 3,390.00 | 3,420.00 | 102,800 | 0 |
| 09-Oct-2023 | 3,510.00 | 3,560.00 | 3,400.00 | 3,400.00 | 33,900 | 0 |
| 06-Oct-2023 | 3,490.00 | 3,500.00 | 3,470.00 | 3,500.00 | 16,800 | 0 |
| 05-Oct-2023 | 3,490.00 | 3,590.00 | 3,490.00 | 3,490.00 | 20,800 | 0 |
| 04-Oct-2023 | 3,540.00 | 3,540.00 | 3,490.00 | 3,490.00 | 72,900 | 0 |
| 03-Oct-2023 | 3,540.00 | 3,570.00 | 3,510.00 | 3,540.00 | 39,400 | 0 |
| 02-Oct-2023 | 3,610.00 | 3,610.00 | 3,520.00 | 3,520.00 | 102,400 | 0 |
| 29-Sep-2023 | 3,640.00 | 3,640.00 | 3,590.00 | 3,610.00 | 21,000 | 0 |
| 27-Sep-2023 | 3,630.00 | 3,640.00 | 3,580.00 | 3,640.00 | 11,200 | 0 |
| 26-Sep-2023 | 3,600.00 | 3,650.00 | 3,600.00 | 3,630.00 | 38,700 | 0 |
| 25-Sep-2023 | 3,540.00 | 3,630.00 | 3,530.00 | 3,600.00 | 58,600 | 0 |
| 22-Sep-2023 | 3,590.00 | 3,590.00 | 3,510.00 | 3,510.00 | 38,600 | 0 |
| 21-Sep-2023 | 3,500.00 | 3,510.00 | 3,490.00 | 3,500.00 | 15,700 | 0 |
| 20-Sep-2023 | 3,420.00 | 3,490.00 | 3,420.00 | 3,490.00 | 10,100 | 0 |
| 19-Sep-2023 | 3,390.00 | 3,450.00 | 3,390.00 | 3,420.00 | 23,200 | 0 |
| 18-Sep-2023 | 3,560.00 | 3,560.00 | 3,380.00 | 3,380.00 | 55,400 | 0 |
| 15-Sep-2023 | 3,490.00 | 3,490.00 | 3,470.00 | 3,480.00 | 11,300 | 0 |
| 14-Sep-2023 | 3,530.00 | 3,540.00 | 3,480.00 | 3,480.00 | 29,100 | 0 |
| 13-Sep-2023 | 3,470.00 | 3,530.00 | 3,450.00 | 3,530.00 | 142,900 | 0 |
| 12-Sep-2023 | 3,490.00 | 3,490.00 | 3,460.00 | 3,460.00 | 39,400 | 0 |
| 11-Sep-2023 | 3,460.00 | 3,490.00 | 3,450.00 | 3,490.00 | 9,300 | 0 |
| 08-Sep-2023 | 3,500.00 | 3,500.00 | 3,450.00 | 3,460.00 | 13,300 | 0 |
| 07-Sep-2023 | 3,520.00 | 3,520.00 | 3,430.00 | 3,500.00 | 13,800 | 0 |
| 06-Sep-2023 | 3,550.00 | 3,570.00 | 3,400.00 | 3,430.00 | 85,500 | 0 |
| 05-Sep-2023 | 3,560.00 | 3,580.00 | 3,550.00 | 3,550.00 | 13,300 | 0 |
| 04-Sep-2023 | 3,550.00 | 3,600.00 | 3,550.00 | 3,550.00 | 12,500 | 0 |
| 01-Sep-2023 | 3,550.00 | 3,580.00 | 3,550.00 | 3,550.00 | 8,400 | 0 |
| 31-Aug-2023 | 3,590.00 | 3,600.00 | 3,510.00 | 3,510.00 | 50,900 | 0 |
| 30-Aug-2023 | 3,600.00 | 3,650.00 | 3,580.00 | 3,590.00 | 11,700 | 0 |
| 29-Aug-2023 | 3,600.00 | 3,600.00 | 3,560.00 | 3,600.00 | 23,600 | 0 |
| 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 |