| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 8,400.00 | 8,700.00 | 8,300.00 | 8,575.00 | 16,907,400 | 0 |
| 01-Nov-2023 | 9,100.00 | 9,200.00 | 8,200.00 | 8,225.00 | 33,985,200 | 0 |
| 31-Oct-2023 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 10,601,900 | 0 |
| 30-Oct-2023 | 10,000.00 | 10,100.00 | 9,100.00 | 9,300.00 | 9,217,100 | 0 |
| 27-Oct-2023 | 9,600.00 | 10,125.00 | 9,550.00 | 10,000.00 | 11,140,000 | 0 |
| 26-Oct-2023 | 9,400.00 | 9,750.00 | 9,275.00 | 9,500.00 | 13,346,100 | 0 |
| 25-Oct-2023 | 9,875.00 | 9,875.00 | 9,300.00 | 9,400.00 | 12,336,900 | 0 |
| 24-Oct-2023 | 9,700.00 | 10,000.00 | 9,675.00 | 9,800.00 | 4,930,800 | 0 |
| 23-Oct-2023 | 10,275.00 | 10,275.00 | 9,650.00 | 9,775.00 | 13,012,100 | 0 |
| 20-Oct-2023 | 10,425.00 | 10,450.00 | 10,100.00 | 10,275.00 | 6,115,900 | 0 |
| 19-Oct-2023 | 10,600.00 | 10,600.00 | 10,300.00 | 10,450.00 | 6,606,200 | 0 |
| 18-Oct-2023 | 10,350.00 | 10,725.00 | 10,225.00 | 10,625.00 | 7,258,600 | 0 |
| 17-Oct-2023 | 10,375.00 | 10,675.00 | 10,275.00 | 10,325.00 | 6,045,000 | 0 |
| 16-Oct-2023 | 10,525.00 | 10,525.00 | 10,175.00 | 10,350.00 | 3,708,300 | 0 |
| 13-Oct-2023 | 10,750.00 | 10,775.00 | 10,375.00 | 10,525.00 | 6,636,100 | 0 |
| 12-Oct-2023 | 10,725.00 | 10,925.00 | 10,425.00 | 10,725.00 | 9,074,200 | 0 |
| 11-Oct-2023 | 10,650.00 | 10,850.00 | 10,525.00 | 10,675.00 | 14,675,200 | 0 |
| 10-Oct-2023 | 10,300.00 | 10,725.00 | 10,300.00 | 10,600.00 | 8,825,400 | 0 |
| 09-Oct-2023 | 10,250.00 | 10,575.00 | 10,150.00 | 10,250.00 | 7,088,200 | 0 |
| 06-Oct-2023 | 10,275.00 | 10,450.00 | 10,175.00 | 10,350.00 | 5,483,300 | 0 |
| 05-Oct-2023 | 10,100.00 | 10,600.00 | 10,025.00 | 10,200.00 | 11,211,400 | 0 |
| 04-Oct-2023 | 10,600.00 | 10,600.00 | 9,900.00 | 10,100.00 | 24,426,000 | 0 |
| 03-Oct-2023 | 10,875.00 | 11,125.00 | 10,600.00 | 10,625.00 | 8,641,600 | 0 |
| 02-Oct-2023 | 11,100.00 | 11,250.00 | 10,775.00 | 10,875.00 | 5,116,700 | 0 |
| 29-Sep-2023 | 11,375.00 | 11,450.00 | 10,800.00 | 11,100.00 | 9,504,300 | 0 |
| 27-Sep-2023 | 11,475.00 | 11,500.00 | 11,075.00 | 11,350.00 | 8,620,800 | 0 |
| 26-Sep-2023 | 11,550.00 | 11,850.00 | 11,325.00 | 11,450.00 | 11,170,900 | 0 |
| 25-Sep-2023 | 11,500.00 | 11,725.00 | 11,375.00 | 11,550.00 | 5,924,400 | 0 |
| 22-Sep-2023 | 10,925.00 | 11,625.00 | 10,900.00 | 11,500.00 | 14,687,500 | 0 |
| 21-Sep-2023 | 10,900.00 | 11,100.00 | 10,600.00 | 10,925.00 | 8,413,900 | 0 |
| 20-Sep-2023 | 11,175.00 | 11,375.00 | 10,850.00 | 10,925.00 | 8,195,000 | 0 |
| 19-Sep-2023 | 10,500.00 | 11,200.00 | 10,475.00 | 11,150.00 | 11,949,300 | 0 |
| 18-Sep-2023 | 10,600.00 | 10,750.00 | 10,225.00 | 10,500.00 | 5,008,800 | 0 |
| 15-Sep-2023 | 10,500.00 | 10,625.00 | 10,400.00 | 10,575.00 | 5,241,100 | 0 |
| 14-Sep-2023 | 10,575.00 | 10,850.00 | 10,500.00 | 10,500.00 | 6,734,700 | 0 |
| 13-Sep-2023 | 10,200.00 | 10,625.00 | 10,050.00 | 10,575.00 | 9,844,400 | 0 |
| 12-Sep-2023 | 10,225.00 | 10,850.00 | 10,025.00 | 10,200.00 | 25,431,900 | 0 |
| 11-Sep-2023 | 9,500.00 | 10,200.00 | 9,425.00 | 10,200.00 | 21,477,500 | 0 |
| 08-Sep-2023 | 9,525.00 | 9,550.00 | 9,325.00 | 9,450.00 | 5,388,200 | 0 |
| 07-Sep-2023 | 9,175.00 | 9,600.00 | 9,075.00 | 9,475.00 | 10,103,900 | 0 |
| 06-Sep-2023 | 9,300.00 | 9,300.00 | 9,150.00 | 9,175.00 | 4,115,300 | 0 |
| 05-Sep-2023 | 9,250.00 | 9,450.00 | 9,200.00 | 9,250.00 | 7,448,800 | 0 |
| 04-Sep-2023 | 9,200.00 | 9,300.00 | 9,075.00 | 9,250.00 | 4,326,200 | 0 |
| 01-Sep-2023 | 9,200.00 | 9,300.00 | 9,125.00 | 9,175.00 | 3,372,500 | 0 |
| 31-Aug-2023 | 9,400.00 | 9,425.00 | 9,025.00 | 9,100.00 | 9,270,300 | 0 |
| 30-Aug-2023 | 9,525.00 | 9,675.00 | 9,350.00 | 9,350.00 | 4,990,800 | 0 |
| 29-Aug-2023 | 9,475.00 | 9,700.00 | 9,425.00 | 9,500.00 | 4,701,400 | 0 |
| 28-Aug-2023 | 9,300.00 | 9,500.00 | 9,300.00 | 9,475.00 | 2,214,000 | 0 |
| 25-Aug-2023 | 9,400.00 | 9,475.00 | 9,250.00 | 9,300.00 | 3,087,100 | 0 |
| 24-Aug-2023 | 9,325.00 | 9,475.00 | 9,325.00 | 9,400.00 | 2,888,200 | 0 |
| 23-Aug-2023 | 9,450.00 | 9,650.00 | 9,325.00 | 9,325.00 | 6,993,200 | 0 |
| 22-Aug-2023 | 9,125.00 | 9,500.00 | 9,125.00 | 9,450.00 | 7,729,000 | 0 |
| 21-Aug-2023 | 9,375.00 | 9,425.00 | 9,000.00 | 9,075.00 | 16,890,100 | 0 |
| 18-Aug-2023 | 9,725.00 | 9,725.00 | 9,250.00 | 9,375.00 | 15,624,100 | 0 |
| 16-Aug-2023 | 10,025.00 | 10,025.00 | 9,625.00 | 9,750.00 | 10,489,800 | 0 |
| 15-Aug-2023 | 9,925.00 | 10,125.00 | 9,900.00 | 10,075.00 | 9,799,700 | 0 |
| 14-Aug-2023 | 9,750.00 | 10,000.00 | 9,750.00 | 9,950.00 | 18,105,700 | 0 |
| 11-Aug-2023 | 9,825.00 | 9,825.00 | 9,600.00 | 9,700.00 | 2,510,200 | 0 |
| 10-Aug-2023 | 9,800.00 | 9,875.00 | 9,725.00 | 9,800.00 | 8,028,200 | 0 |
| 09-Aug-2023 | 9,550.00 | 9,750.00 | 9,550.00 | 9,750.00 | 8,473,500 | 0 |
| 08-Aug-2023 | 9,625.00 | 9,725.00 | 9,550.00 | 9,550.00 | 6,449,200 | 0 |
| 07-Aug-2023 | 9,275.00 | 9,750.00 | 9,275.00 | 9,625.00 | 14,093,400 | 0 |
| 04-Aug-2023 | 9,400.00 | 9,400.00 | 9,250.00 | 9,275.00 | 5,847,700 | 0 |
| 03-Aug-2023 | 9,075.00 | 9,400.00 | 9,075.00 | 9,400.00 | 10,454,400 | 0 |
| 02-Aug-2023 | 9,200.00 | 9,350.00 | 9,050.00 | 9,075.00 | 12,333,700 | 0 |
| 01-Aug-2023 | 9,100.00 | 9,350.00 | 9,000.00 | 9,300.00 | 17,507,500 | 0 |
| 31-Jul-2023 | 8,900.00 | 9,250.00 | 8,825.00 | 9,150.00 | 8,472,300 | 0 |
| 28-Jul-2023 | 8,925.00 | 8,975.00 | 8,850.00 | 8,875.00 | 2,698,700 | 0 |
| 27-Jul-2023 | 8,850.00 | 9,050.00 | 8,825.00 | 8,925.00 | 3,536,100 | 0 |
| 26-Jul-2023 | 8,950.00 | 8,950.00 | 8,800.00 | 8,850.00 | 4,683,300 | 0 |
| 25-Jul-2023 | 8,950.00 | 9,000.00 | 8,900.00 | 8,950.00 | 2,214,500 | 0 |
| 24-Jul-2023 | 9,050.00 | 9,100.00 | 8,950.00 | 8,950.00 | 2,567,600 | 0 |
| 21-Jul-2023 | 8,925.00 | 9,000.00 | 8,725.00 | 9,000.00 | 6,092,100 | 0 |
| 20-Jul-2023 | 8,800.00 | 9,075.00 | 8,750.00 | 8,925.00 | 8,788,600 | 0 |
| 18-Jul-2023 | 8,800.00 | 8,975.00 | 8,675.00 | 8,725.00 | 7,123,000 | 0 |
| 17-Jul-2023 | 8,975.00 | 9,100.00 | 8,700.00 | 8,800.00 | 11,404,200 | 0 |
| 14-Jul-2023 | 9,150.00 | 9,200.00 | 8,875.00 | 8,950.00 | 8,173,500 | 0 |
| 13-Jul-2023 | 9,300.00 | 9,450.00 | 9,000.00 | 9,150.00 | 10,258,000 | 0 |
| 12-Jul-2023 | 9,475.00 | 9,650.00 | 9,250.00 | 9,400.00 | 12,491,500 | 0 |
| 11-Jul-2023 | 8,975.00 | 9,475.00 | 8,975.00 | 9,475.00 | 19,273,900 | 0 |
| 10-Jul-2023 | 8,850.00 | 9,000.00 | 8,725.00 | 8,975.00 | 5,125,400 | 0 |
| 07-Jul-2023 | 8,700.00 | 8,950.00 | 8,650.00 | 8,850.00 | 9,213,200 | 0 |
| 06-Jul-2023 | 8,725.00 | 8,850.00 | 8,625.00 | 8,775.00 | 5,517,900 | 0 |
| 05-Jul-2023 | 8,475.00 | 8,750.00 | 8,400.00 | 8,725.00 | 8,524,000 | 0 |
| 04-Jul-2023 | 8,400.00 | 8,550.00 | 8,375.00 | 8,475.00 | 3,059,600 | 0 |
| 03-Jul-2023 | 8,475.00 | 8,625.00 | 8,375.00 | 8,400.00 | 4,922,200 | 0 |
| 27-Jun-2023 | 8,600.00 | 8,775.00 | 8,450.00 | 8,500.00 | 12,229,900 | 0 |
| 26-Jun-2023 | 8,350.00 | 8,625.00 | 8,225.00 | 8,500.00 | 19,345,500 | 0 |
| 23-Jun-2023 | 7,900.00 | 8,350.00 | 7,900.00 | 8,275.00 | 12,002,400 | 0 |
| 22-Jun-2023 | 8,000.00 | 8,100.00 | 7,925.00 | 7,925.00 | 4,908,500 | 0 |
| 21-Jun-2023 | 8,050.00 | 8,150.00 | 7,950.00 | 8,000.00 | 5,779,400 | 0 |
| 20-Jun-2023 | 8,175.00 | 8,200.00 | 7,950.00 | 8,000.00 | 7,366,700 | 0 |
| 19-Jun-2023 | 8,000.00 | 8,225.00 | 8,000.00 | 8,175.00 | 10,657,500 | 0 |
| 16-Jun-2023 | 7,900.00 | 8,100.00 | 7,775.00 | 7,950.00 | 14,240,300 | 0 |
| 15-Jun-2023 | 7,775.00 | 8,100.00 | 7,700.00 | 7,850.00 | 18,202,900 | 0 |
| 14-Jun-2023 | 7,325.00 | 7,850.00 | 7,325.00 | 7,775.00 | 18,566,500 | 0 |
| 13-Jun-2023 | 7,375.00 | 7,425.00 | 7,275.00 | 7,325.00 | 2,433,500 | 0 |
| 12-Jun-2023 | 7,400.00 | 7,500.00 | 7,350.00 | 7,400.00 | 1,999,500 | 0 |
| 09-Jun-2023 | 7,325.00 | 7,475.00 | 7,275.00 | 7,400.00 | 4,806,700 | 0 |
| 08-Jun-2023 | 7,125.00 | 7,350.00 | 7,050.00 | 7,325.00 | 8,114,600 | 0 |