| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 28,950.00 | 29,400.00 | 28,950.00 | 29,225.00 | 1,274,400 | 0 |
| 25-Aug-2023 | 29,000.00 | 29,000.00 | 28,600.00 | 28,700.00 | 1,221,100 | 0 |
| 24-Aug-2023 | 29,500.00 | 29,500.00 | 28,900.00 | 29,150.00 | 2,042,800 | 0 |
| 23-Aug-2023 | 29,600.00 | 29,950.00 | 29,575.00 | 29,600.00 | 2,471,700 | 0 |
| 22-Aug-2023 | 28,250.00 | 29,650.00 | 28,250.00 | 29,400.00 | 4,285,800 | 0 |
| 21-Aug-2023 | 28,100.00 | 28,325.00 | 28,100.00 | 28,225.00 | 1,253,500 | 0 |
| 18-Aug-2023 | 28,200.00 | 28,300.00 | 28,000.00 | 28,050.00 | 1,275,000 | 0 |
| 16-Aug-2023 | 28,250.00 | 28,300.00 | 28,000.00 | 28,200.00 | 1,196,100 | 0 |
| 15-Aug-2023 | 28,250.00 | 28,375.00 | 27,975.00 | 28,250.00 | 1,193,700 | 0 |
| 14-Aug-2023 | 27,600.00 | 28,200.00 | 27,600.00 | 28,075.00 | 1,918,600 | 0 |
| 11-Aug-2023 | 27,900.00 | 27,900.00 | 27,250.00 | 27,600.00 | 2,156,800 | 0 |
| 10-Aug-2023 | 28,000.00 | 28,625.00 | 28,000.00 | 28,375.00 | 2,871,900 | 0 |
| 09-Aug-2023 | 27,550.00 | 27,950.00 | 27,375.00 | 27,950.00 | 1,472,500 | 0 |
| 08-Aug-2023 | 27,425.00 | 27,500.00 | 27,225.00 | 27,475.00 | 1,059,600 | 0 |
| 07-Aug-2023 | 27,225.00 | 27,400.00 | 27,175.00 | 27,225.00 | 759,400 | 0 |
| 04-Aug-2023 | 27,500.00 | 27,525.00 | 27,200.00 | 27,225.00 | 1,128,700 | 0 |
| 03-Aug-2023 | 26,575.00 | 27,275.00 | 26,500.00 | 27,175.00 | 998,200 | 0 |
| 02-Aug-2023 | 26,900.00 | 26,900.00 | 26,600.00 | 26,625.00 | 1,254,400 | 0 |
| 01-Aug-2023 | 27,275.00 | 27,475.00 | 26,800.00 | 27,000.00 | 1,748,400 | 0 |
| 31-Jul-2023 | 27,875.00 | 27,950.00 | 27,200.00 | 27,200.00 | 2,968,700 | 0 |
| 28-Jul-2023 | 28,000.00 | 28,000.00 | 27,075.00 | 27,875.00 | 1,673,400 | 0 |
| 27-Jul-2023 | 28,250.00 | 28,300.00 | 27,800.00 | 28,025.00 | 1,583,800 | 0 |
| 26-Jul-2023 | 27,700.00 | 28,250.00 | 27,700.00 | 28,125.00 | 2,114,900 | 0 |
| 25-Jul-2023 | 28,900.00 | 28,900.00 | 27,525.00 | 27,525.00 | 4,511,100 | 0 |
| 24-Jul-2023 | 27,300.00 | 28,075.00 | 27,050.00 | 28,000.00 | 4,262,000 | 0 |
| 21-Jul-2023 | 25,600.00 | 26,850.00 | 25,575.00 | 26,775.00 | 3,412,300 | 0 |
| 20-Jul-2023 | 25,400.00 | 25,800.00 | 25,400.00 | 25,500.00 | 1,604,000 | 0 |
| 18-Jul-2023 | 25,475.00 | 25,550.00 | 25,200.00 | 25,250.00 | 967,200 | 0 |
| 17-Jul-2023 | 25,300.00 | 25,600.00 | 25,250.00 | 25,425.00 | 1,370,500 | 0 |
| 14-Jul-2023 | 24,900.00 | 25,200.00 | 24,850.00 | 25,200.00 | 1,194,700 | 0 |
| 13-Jul-2023 | 25,125.00 | 25,200.00 | 24,825.00 | 24,900.00 | 1,610,800 | 0 |
| 12-Jul-2023 | 25,600.00 | 25,600.00 | 25,225.00 | 25,250.00 | 1,113,500 | 0 |
| 11-Jul-2023 | 25,450.00 | 25,800.00 | 25,450.00 | 25,650.00 | 1,222,300 | 0 |
| 10-Jul-2023 | 24,900.00 | 25,650.00 | 24,900.00 | 25,450.00 | 1,717,900 | 0 |
| 07-Jul-2023 | 25,400.00 | 25,450.00 | 24,775.00 | 24,850.00 | 3,184,900 | 0 |
| 06-Jul-2023 | 24,950.00 | 25,775.00 | 24,925.00 | 25,600.00 | 2,399,800 | 0 |
| 05-Jul-2023 | 24,850.00 | 25,150.00 | 24,850.00 | 24,925.00 | 2,198,700 | 0 |
| 04-Jul-2023 | 24,700.00 | 25,050.00 | 24,700.00 | 24,825.00 | 1,587,300 | 0 |
| 03-Jul-2023 | 24,350.00 | 24,875.00 | 24,350.00 | 24,675.00 | 2,762,400 | 0 |
| 27-Jun-2023 | 24,050.00 | 24,125.00 | 24,000.00 | 24,125.00 | 954,200 | 0 |
| 26-Jun-2023 | 23,950.00 | 24,075.00 | 23,900.00 | 24,000.00 | 841,300 | 0 |
| 23-Jun-2023 | 24,100.00 | 24,225.00 | 23,900.00 | 23,900.00 | 1,705,700 | 0 |
| 22-Jun-2023 | 24,100.00 | 24,350.00 | 24,025.00 | 24,025.00 | 1,117,500 | 0 |
| 21-Jun-2023 | 24,075.00 | 24,375.00 | 23,900.00 | 24,000.00 | 1,590,500 | 0 |
| 20-Jun-2023 | 24,000.00 | 24,250.00 | 23,875.00 | 23,925.00 | 1,397,800 | 0 |
| 19-Jun-2023 | 24,000.00 | 24,225.00 | 23,650.00 | 24,000.00 | 1,177,400 | 0 |
| 16-Jun-2023 | 24,575.00 | 24,775.00 | 24,025.00 | 24,225.00 | 3,398,900 | 0 |
| 15-Jun-2023 | 23,525.00 | 24,375.00 | 23,375.00 | 24,250.00 | 2,127,900 | 0 |
| 14-Jun-2023 | 23,500.00 | 23,675.00 | 23,275.00 | 23,525.00 | 1,511,000 | 0 |
| 13-Jun-2023 | 23,550.00 | 23,550.00 | 23,200.00 | 23,500.00 | 1,178,200 | 0 |
| 12-Jun-2023 | 23,500.00 | 23,850.00 | 23,300.00 | 23,550.00 | 1,999,300 | 0 |
| 09-Jun-2023 | 23,550.00 | 23,800.00 | 23,175.00 | 23,275.00 | 1,522,900 | 0 |
| 08-Jun-2023 | 23,350.00 | 23,800.00 | 23,150.00 | 23,525.00 | 2,706,800 | 0 |
| 07-Jun-2023 | 23,500.00 | 23,550.00 | 22,800.00 | 22,900.00 | 2,980,700 | 0 |
| 06-Jun-2023 | 23,550.00 | 23,900.00 | 23,325.00 | 23,675.00 | 3,738,400 | 0 |
| 05-Jun-2023 | 22,500.00 | 23,075.00 | 22,325.00 | 22,750.00 | 3,362,700 | 0 |
| 31-May-2023 | 22,600.00 | 22,675.00 | 22,125.00 | 22,125.00 | 3,356,200 | 0 |
| 30-May-2023 | 23,100.00 | 23,375.00 | 22,825.00 | 23,075.00 | 2,273,100 | 0 |
| 29-May-2023 | 23,525.00 | 23,625.00 | 22,675.00 | 22,975.00 | 2,568,000 | 0 |
| 26-May-2023 | 23,500.00 | 24,350.00 | 23,400.00 | 23,525.00 | 1,754,500 | 0 |
| 25-May-2023 | 24,200.00 | 24,200.00 | 23,600.00 | 23,800.00 | 3,226,500 | 0 |
| 24-May-2023 | 25,300.00 | 25,400.00 | 24,775.00 | 24,950.00 | 0 | 0 |
| 23-May-2023 | 25,500.00 | 25,750.00 | 25,300.00 | 25,475.00 | 2,028,400 | 0 |
| 22-May-2023 | 25,100.00 | 25,500.00 | 24,850.00 | 25,175.00 | 2,899,300 | 0 |
| 19-May-2023 | 26,200.00 | 26,200.00 | 24,700.00 | 24,700.00 | 5,010,200 | 0 |
| 17-May-2023 | 27,500.00 | 27,525.00 | 26,150.00 | 26,300.00 | 4,314,300 | 0 |
| 16-May-2023 | 27,875.00 | 28,125.00 | 27,500.00 | 27,500.00 | 1,488,900 | 0 |
| 15-May-2023 | 27,825.00 | 28,350.00 | 27,700.00 | 27,750.00 | 2,256,800 | 0 |
| 12-May-2023 | 28,000.00 | 28,275.00 | 27,525.00 | 27,825.00 | 2,497,500 | 0 |
| 11-May-2023 | 29,300.00 | 29,450.00 | 28,250.00 | 28,275.00 | 5,874,300 | 0 |
| 10-May-2023 | 29,900.00 | 30,650.00 | 29,900.00 | 30,200.00 | 1,704,700 | 0 |
| 09-May-2023 | 30,025.00 | 30,300.00 | 29,675.00 | 29,875.00 | 1,824,400 | 0 |
| 08-May-2023 | 29,650.00 | 30,450.00 | 29,650.00 | 30,000.00 | 2,527,800 | 0 |
| 05-May-2023 | 30,600.00 | 30,675.00 | 29,575.00 | 29,650.00 | 4,819,400 | 0 |
| 04-May-2023 | 31,700.00 | 31,925.00 | 31,150.00 | 31,175.00 | 2,089,500 | 0 |
| 03-May-2023 | 31,700.00 | 32,200.00 | 30,625.00 | 31,750.00 | 2,839,000 | 0 |
| 02-May-2023 | 33,300.00 | 33,350.00 | 31,675.00 | 31,675.00 | 3,841,100 | 0 |
| 28-Apr-2023 | 33,600.00 | 33,625.00 | 33,150.00 | 33,300.00 | 2,192,500 | 0 |
| 27-Apr-2023 | 33,950.00 | 33,950.00 | 33,500.00 | 33,600.00 | 1,880,500 | 0 |
| 26-Apr-2023 | 34,000.00 | 34,275.00 | 33,725.00 | 33,875.00 | 3,251,100 | 0 |
| 18-Apr-2023 | 32,325.00 | 33,925.00 | 32,325.00 | 33,700.00 | 4,753,400 | 0 |
| 17-Apr-2023 | 33,700.00 | 33,700.00 | 32,200.00 | 32,250.00 | 6,301,500 | 0 |
| 14-Apr-2023 | 34,575.00 | 34,575.00 | 33,725.00 | 33,725.00 | 5,871,600 | 0 |
| 13-Apr-2023 | 34,200.00 | 35,000.00 | 34,125.00 | 34,600.00 | 6,879,100 | 0 |
| 12-Apr-2023 | 35,375.00 | 35,375.00 | 35,375.00 | 35,375.00 | 1,914,000 | 0 |
| 11-Apr-2023 | 38,025.00 | 38,025.00 | 38,025.00 | 38,025.00 | 634,700 | 0 |
| 10-Apr-2023 | 41,200.00 | 41,475.00 | 40,350.00 | 40,875.00 | 12,093,500 | 0 |
| 06-Apr-2023 | 41,000.00 | 41,500.00 | 40,900.00 | 41,125.00 | 5,781,000 | 0 |
| 05-Apr-2023 | 40,525.00 | 40,950.00 | 40,200.00 | 40,900.00 | 3,738,800 | 0 |
| 04-Apr-2023 | 40,400.00 | 40,800.00 | 40,125.00 | 40,525.00 | 5,018,800 | 0 |
| 03-Apr-2023 | 39,725.00 | 40,025.00 | 39,700.00 | 39,900.00 | 5,651,200 | 0 |
| 31-Mar-2023 | 39,425.00 | 40,250.00 | 39,350.00 | 39,400.00 | 8,890,800 | 0 |
| 30-Mar-2023 | 40,950.00 | 41,500.00 | 38,400.00 | 39,175.00 | 8,988,400 | 0 |
| 29-Mar-2023 | 39,800.00 | 41,000.00 | 39,800.00 | 40,800.00 | 5,353,500 | 0 |
| 28-Mar-2023 | 38,700.00 | 39,750.00 | 38,600.00 | 39,725.00 | 4,144,700 | 0 |
| 27-Mar-2023 | 38,500.00 | 38,850.00 | 38,200.00 | 38,500.00 | 3,260,500 | 0 |
| 24-Mar-2023 | 38,400.00 | 38,600.00 | 38,250.00 | 38,400.00 | 1,471,500 | 0 |
| 21-Mar-2023 | 38,400.00 | 38,600.00 | 38,025.00 | 38,350.00 | 1,184,700 | 0 |
| 20-Mar-2023 | 39,050.00 | 39,050.00 | 37,950.00 | 38,200.00 | 1,215,800 | 0 |
| 17-Mar-2023 | 37,200.00 | 39,250.00 | 37,200.00 | 39,250.00 | 13,410,000 | 0 |