| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 2,900.00 | 2,940.00 | 2,850.00 | 2,850.00 | 22,817,800 | 0 |
| 31-Oct-2023 | 2,890.00 | 2,910.00 | 2,830.00 | 2,890.00 | 14,546,100 | 0 |
| 30-Oct-2023 | 2,820.00 | 2,900.00 | 2,820.00 | 2,890.00 | 13,610,700 | 0 |
| 27-Oct-2023 | 2,850.00 | 2,900.00 | 2,820.00 | 2,820.00 | 20,274,600 | 0 |
| 26-Oct-2023 | 2,910.00 | 2,910.00 | 2,760.00 | 2,850.00 | 20,776,500 | 0 |
| 25-Oct-2023 | 2,830.00 | 2,920.00 | 2,820.00 | 2,920.00 | 19,600,900 | 0 |
| 24-Oct-2023 | 2,760.00 | 2,830.00 | 2,760.00 | 2,820.00 | 9,692,600 | 0 |
| 23-Oct-2023 | 2,800.00 | 2,820.00 | 2,750.00 | 2,760.00 | 10,752,300 | 0 |
| 20-Oct-2023 | 2,810.00 | 2,900.00 | 2,750.00 | 2,800.00 | 13,924,300 | 0 |
| 19-Oct-2023 | 2,820.00 | 2,840.00 | 2,800.00 | 2,810.00 | 16,930,300 | 0 |
| 18-Oct-2023 | 2,830.00 | 2,840.00 | 2,780.00 | 2,810.00 | 14,605,500 | 0 |
| 17-Oct-2023 | 2,810.00 | 2,870.00 | 2,790.00 | 2,790.00 | 16,247,200 | 0 |
| 16-Oct-2023 | 2,820.00 | 2,870.00 | 2,800.00 | 2,800.00 | 18,867,600 | 0 |
| 13-Oct-2023 | 2,850.00 | 2,850.00 | 2,750.00 | 2,810.00 | 13,183,800 | 0 |
| 12-Oct-2023 | 2,860.00 | 2,900.00 | 2,810.00 | 2,850.00 | 21,186,200 | 0 |
| 11-Oct-2023 | 2,910.00 | 2,940.00 | 2,860.00 | 2,880.00 | 27,355,500 | 0 |
| 10-Oct-2023 | 2,820.00 | 2,920.00 | 2,820.00 | 2,900.00 | 29,137,500 | 0 |
| 09-Oct-2023 | 2,750.00 | 2,830.00 | 2,750.00 | 2,820.00 | 30,569,100 | 0 |
| 06-Oct-2023 | 2,920.00 | 2,950.00 | 2,720.00 | 2,730.00 | 30,326,200 | 0 |
| 05-Oct-2023 | 2,900.00 | 2,930.00 | 2,890.00 | 2,900.00 | 27,679,600 | 0 |
| 04-Oct-2023 | 2,950.00 | 2,970.00 | 2,870.00 | 2,870.00 | 23,434,900 | 0 |
| 03-Oct-2023 | 2,950.00 | 2,980.00 | 2,900.00 | 2,950.00 | 21,901,700 | 0 |
| 02-Oct-2023 | 2,960.00 | 2,970.00 | 2,930.00 | 2,950.00 | 22,217,200 | 0 |
| 29-Sep-2023 | 2,950.00 | 2,980.00 | 2,910.00 | 2,960.00 | 16,550,700 | 0 |
| 27-Sep-2023 | 2,960.00 | 2,980.00 | 2,910.00 | 2,930.00 | 13,659,800 | 0 |
| 26-Sep-2023 | 2,930.00 | 2,980.00 | 2,930.00 | 2,960.00 | 14,325,300 | 0 |
| 25-Sep-2023 | 2,910.00 | 2,970.00 | 2,900.00 | 2,910.00 | 8,501,100 | 0 |
| 22-Sep-2023 | 2,880.00 | 2,920.00 | 2,880.00 | 2,900.00 | 12,460,000 | 0 |
| 21-Sep-2023 | 2,900.00 | 2,930.00 | 2,860.00 | 2,880.00 | 10,000,700 | 0 |
| 20-Sep-2023 | 2,900.00 | 2,920.00 | 2,860.00 | 2,900.00 | 13,484,700 | 0 |
| 19-Sep-2023 | 2,910.00 | 2,910.00 | 2,860.00 | 2,900.00 | 6,132,500 | 0 |
| 18-Sep-2023 | 2,880.00 | 2,910.00 | 2,840.00 | 2,900.00 | 11,211,400 | 0 |
| 15-Sep-2023 | 2,840.00 | 2,920.00 | 2,840.00 | 2,900.00 | 34,211,400 | 0 |
| 14-Sep-2023 | 2,950.00 | 2,960.00 | 2,840.00 | 2,840.00 | 16,486,900 | 0 |
| 13-Sep-2023 | 3,000.00 | 3,000.00 | 2,930.00 | 2,960.00 | 7,568,400 | 0 |
| 12-Sep-2023 | 2,960.00 | 2,990.00 | 2,920.00 | 2,980.00 | 12,927,800 | 0 |
| 11-Sep-2023 | 2,880.00 | 2,950.00 | 2,880.00 | 2,950.00 | 8,319,100 | 0 |
| 08-Sep-2023 | 2,900.00 | 2,920.00 | 2,820.00 | 2,870.00 | 16,799,900 | 0 |
| 07-Sep-2023 | 2,810.00 | 2,900.00 | 2,810.00 | 2,900.00 | 8,971,200 | 0 |
| 06-Sep-2023 | 2,840.00 | 2,870.00 | 2,770.00 | 2,810.00 | 14,336,900 | 0 |
| 05-Sep-2023 | 2,850.00 | 2,860.00 | 2,820.00 | 2,840.00 | 11,694,600 | 0 |
| 04-Sep-2023 | 2,890.00 | 2,910.00 | 2,840.00 | 2,850.00 | 3,969,500 | 0 |
| 01-Sep-2023 | 2,900.00 | 2,910.00 | 2,820.00 | 2,880.00 | 7,421,100 | 0 |
| 31-Aug-2023 | 2,900.00 | 2,920.00 | 2,870.00 | 2,900.00 | 26,597,200 | 0 |
| 30-Aug-2023 | 2,900.00 | 2,920.00 | 2,860.00 | 2,900.00 | 11,172,500 | 0 |
| 29-Aug-2023 | 2,910.00 | 2,930.00 | 2,860.00 | 2,900.00 | 18,095,200 | 0 |
| 28-Aug-2023 | 2,900.00 | 2,930.00 | 2,870.00 | 2,870.00 | 7,429,800 | 0 |
| 25-Aug-2023 | 2,900.00 | 2,950.00 | 2,880.00 | 2,890.00 | 8,251,600 | 0 |
| 24-Aug-2023 | 2,930.00 | 2,970.00 | 2,890.00 | 2,890.00 | 14,150,400 | 0 |
| 23-Aug-2023 | 2,910.00 | 3,000.00 | 2,910.00 | 2,930.00 | 20,887,400 | 0 |
| 22-Aug-2023 | 2,940.00 | 2,980.00 | 2,910.00 | 2,910.00 | 6,914,400 | 0 |
| 21-Aug-2023 | 2,920.00 | 3,020.00 | 2,920.00 | 2,990.00 | 24,877,100 | 0 |
| 18-Aug-2023 | 2,980.00 | 3,010.00 | 2,880.00 | 2,900.00 | 56,097,300 | 0 |
| 16-Aug-2023 | 2,910.00 | 3,030.00 | 2,910.00 | 2,940.00 | 28,487,500 | 0 |
| 15-Aug-2023 | 2,890.00 | 2,940.00 | 2,890.00 | 2,910.00 | 12,633,000 | 0 |
| 14-Aug-2023 | 2,850.00 | 2,910.00 | 2,820.00 | 2,890.00 | 22,401,500 | 0 |
| 11-Aug-2023 | 2,800.00 | 2,870.00 | 2,780.00 | 2,830.00 | 19,504,200 | 0 |
| 10-Aug-2023 | 2,850.00 | 2,850.00 | 2,780.00 | 2,780.00 | 14,472,400 | 0 |
| 09-Aug-2023 | 2,790.00 | 2,870.00 | 2,770.00 | 2,850.00 | 15,166,300 | 0 |
| 08-Aug-2023 | 2,760.00 | 2,830.00 | 2,760.00 | 2,780.00 | 15,756,200 | 0 |
| 07-Aug-2023 | 2,890.00 | 2,890.00 | 2,770.00 | 2,780.00 | 27,028,400 | 0 |
| 04-Aug-2023 | 2,870.00 | 2,870.00 | 2,770.00 | 2,820.00 | 16,945,600 | 0 |
| 03-Aug-2023 | 2,900.00 | 2,940.00 | 2,840.00 | 2,880.00 | 16,920,000 | 0 |
| 02-Aug-2023 | 2,830.00 | 2,900.00 | 2,810.00 | 2,880.00 | 23,105,900 | 0 |
| 01-Aug-2023 | 2,750.00 | 2,860.00 | 2,730.00 | 2,860.00 | 18,511,700 | 0 |
| 31-Jul-2023 | 2,730.00 | 2,740.00 | 2,650.00 | 2,700.00 | 29,820,600 | 0 |
| 28-Jul-2023 | 2,740.00 | 2,750.00 | 2,640.00 | 2,730.00 | 17,246,800 | 0 |
| 27-Jul-2023 | 2,790.00 | 2,820.00 | 2,690.00 | 2,750.00 | 23,725,100 | 0 |
| 26-Jul-2023 | 2,810.00 | 2,830.00 | 2,760.00 | 2,830.00 | 13,010,900 | 0 |
| 25-Jul-2023 | 2,840.00 | 2,890.00 | 2,810.00 | 2,810.00 | 8,598,400 | 0 |
| 24-Jul-2023 | 2,870.00 | 2,890.00 | 2,810.00 | 2,840.00 | 10,048,600 | 0 |
| 21-Jul-2023 | 2,810.00 | 2,880.00 | 2,800.00 | 2,870.00 | 16,457,400 | 0 |
| 20-Jul-2023 | 2,770.00 | 2,820.00 | 2,750.00 | 2,800.00 | 19,595,800 | 0 |
| 18-Jul-2023 | 2,770.00 | 2,770.00 | 2,730.00 | 2,750.00 | 4,429,400 | 0 |
| 17-Jul-2023 | 2,770.00 | 2,800.00 | 2,760.00 | 2,770.00 | 12,595,500 | 0 |
| 14-Jul-2023 | 2,780.00 | 2,790.00 | 2,730.00 | 2,770.00 | 18,891,900 | 0 |
| 13-Jul-2023 | 2,780.00 | 2,810.00 | 2,730.00 | 2,780.00 | 10,051,100 | 0 |
| 12-Jul-2023 | 2,770.00 | 2,800.00 | 2,720.00 | 2,780.00 | 22,588,400 | 0 |
| 11-Jul-2023 | 2,710.00 | 2,780.00 | 2,700.00 | 2,770.00 | 22,814,600 | 0 |
| 10-Jul-2023 | 2,680.00 | 2,730.00 | 2,680.00 | 2,710.00 | 20,724,500 | 0 |
| 07-Jul-2023 | 2,740.00 | 2,740.00 | 2,680.00 | 2,680.00 | 18,949,000 | 0 |
| 06-Jul-2023 | 2,630.00 | 2,750.00 | 2,590.00 | 2,740.00 | 32,414,900 | 0 |
| 05-Jul-2023 | 2,600.00 | 2,620.00 | 2,580.00 | 2,620.00 | 19,349,100 | 0 |
| 04-Jul-2023 | 2,590.00 | 2,650.00 | 2,570.00 | 2,600.00 | 19,345,500 | 0 |
| 03-Jul-2023 | 2,600.00 | 2,630.00 | 2,550.00 | 2,590.00 | 21,266,200 | 0 |
| 27-Jun-2023 | 2,600.00 | 2,620.00 | 2,550.00 | 2,580.00 | 25,967,100 | 0 |
| 26-Jun-2023 | 2,610.00 | 2,630.00 | 2,570.00 | 2,600.00 | 56,301,400 | 0 |
| 23-Jun-2023 | 2,600.00 | 2,620.00 | 2,560.00 | 2,610.00 | 10,056,400 | 0 |
| 22-Jun-2023 | 2,590.00 | 2,630.00 | 2,590.00 | 2,590.00 | 16,594,500 | 0 |
| 21-Jun-2023 | 2,560.00 | 2,610.00 | 2,550.00 | 2,590.00 | 41,622,800 | 0 |
| 20-Jun-2023 | 2,610.00 | 2,610.00 | 2,550.00 | 2,580.00 | 35,577,700 | 0 |
| 19-Jun-2023 | 2,580.00 | 2,630.00 | 2,580.00 | 2,600.00 | 17,996,400 | 0 |
| 16-Jun-2023 | 2,650.00 | 2,650.00 | 2,530.00 | 2,580.00 | 73,740,700 | 0 |
| 15-Jun-2023 | 2,700.00 | 2,700.00 | 2,640.00 | 2,650.00 | 14,505,000 | 0 |
| 14-Jun-2023 | 2,740.00 | 2,750.00 | 2,670.00 | 2,700.00 | 21,072,900 | 0 |
| 13-Jun-2023 | 2,760.00 | 2,760.00 | 2,700.00 | 2,740.00 | 14,749,300 | 0 |
| 12-Jun-2023 | 2,720.00 | 2,780.00 | 2,700.00 | 2,730.00 | 21,022,900 | 0 |
| 09-Jun-2023 | 2,740.00 | 2,750.00 | 2,680.00 | 2,700.00 | 24,427,500 | 0 |
| 08-Jun-2023 | 2,660.00 | 2,750.00 | 2,660.00 | 2,740.00 | 21,200,500 | 0 |
| 07-Jun-2023 | 2,690.00 | 2,750.00 | 2,660.00 | 2,680.00 | 33,052,900 | 0 |