| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 25,100.00 | 25,550.00 | 25,075.00 | 25,225.00 | 639,200 | 0 |
| 01-Nov-2023 | 26,325.00 | 26,475.00 | 25,025.00 | 25,025.00 | 1,972,200 | 0 |
| 31-Oct-2023 | 26,200.00 | 26,825.00 | 26,025.00 | 26,525.00 | 1,714,600 | 0 |
| 30-Oct-2023 | 27,000.00 | 27,100.00 | 26,250.00 | 26,250.00 | 1,446,900 | 0 |
| 27-Oct-2023 | 26,900.00 | 27,150.00 | 26,875.00 | 26,975.00 | 637,800 | 0 |
| 26-Oct-2023 | 27,250.00 | 27,250.00 | 26,800.00 | 26,850.00 | 915,500 | 0 |
| 25-Oct-2023 | 27,375.00 | 27,625.00 | 27,250.00 | 27,250.00 | 996,500 | 0 |
| 24-Oct-2023 | 27,375.00 | 27,725.00 | 27,375.00 | 27,400.00 | 522,200 | 0 |
| 23-Oct-2023 | 28,150.00 | 28,150.00 | 27,375.00 | 27,375.00 | 1,183,900 | 0 |
| 20-Oct-2023 | 27,900.00 | 28,175.00 | 27,450.00 | 28,150.00 | 1,273,000 | 0 |
| 19-Oct-2023 | 27,850.00 | 28,175.00 | 27,700.00 | 27,950.00 | 1,233,500 | 0 |
| 18-Oct-2023 | 27,525.00 | 27,900.00 | 27,375.00 | 27,850.00 | 938,900 | 0 |
| 17-Oct-2023 | 27,600.00 | 27,600.00 | 27,425.00 | 27,575.00 | 630,500 | 0 |
| 16-Oct-2023 | 27,525.00 | 27,825.00 | 27,425.00 | 27,475.00 | 1,108,800 | 0 |
| 13-Oct-2023 | 27,000.00 | 27,300.00 | 26,975.00 | 27,200.00 | 1,230,100 | 0 |
| 12-Oct-2023 | 27,475.00 | 27,650.00 | 26,725.00 | 26,850.00 | 2,027,300 | 0 |
| 11-Oct-2023 | 27,400.00 | 27,875.00 | 27,300.00 | 27,475.00 | 2,127,100 | 0 |
| 10-Oct-2023 | 27,350.00 | 27,500.00 | 27,100.00 | 27,150.00 | 1,633,500 | 0 |
| 09-Oct-2023 | 26,850.00 | 27,325.00 | 26,825.00 | 26,975.00 | 2,086,600 | 0 |
| 06-Oct-2023 | 26,275.00 | 26,725.00 | 26,200.00 | 26,450.00 | 1,841,300 | 0 |
| 05-Oct-2023 | 27,200.00 | 27,200.00 | 26,200.00 | 26,325.00 | 2,866,400 | 0 |
| 04-Oct-2023 | 28,000.00 | 28,000.00 | 27,175.00 | 27,200.00 | 2,343,400 | 0 |
| 03-Oct-2023 | 28,675.00 | 28,675.00 | 28,000.00 | 28,050.00 | 1,995,300 | 0 |
| 02-Oct-2023 | 28,850.00 | 29,000.00 | 28,675.00 | 28,675.00 | 982,100 | 0 |
| 29-Sep-2023 | 28,425.00 | 29,100.00 | 28,425.00 | 28,975.00 | 1,578,700 | 0 |
| 27-Sep-2023 | 28,500.00 | 28,675.00 | 28,350.00 | 28,375.00 | 1,687,600 | 0 |
| 26-Sep-2023 | 29,100.00 | 29,200.00 | 28,375.00 | 28,500.00 | 1,566,500 | 0 |
| 25-Sep-2023 | 29,350.00 | 29,350.00 | 28,950.00 | 29,075.00 | 991,000 | 0 |
| 22-Sep-2023 | 28,750.00 | 29,150.00 | 28,700.00 | 28,900.00 | 804,300 | 0 |
| 21-Sep-2023 | 29,000.00 | 29,000.00 | 28,775.00 | 28,775.00 | 939,200 | 0 |
| 20-Sep-2023 | 29,350.00 | 29,350.00 | 29,000.00 | 29,000.00 | 1,258,800 | 0 |
| 19-Sep-2023 | 28,675.00 | 29,125.00 | 28,650.00 | 29,000.00 | 705,900 | 0 |
| 18-Sep-2023 | 29,000.00 | 29,150.00 | 28,625.00 | 28,675.00 | 1,121,900 | 0 |
| 15-Sep-2023 | 29,400.00 | 29,500.00 | 28,700.00 | 29,000.00 | 1,882,100 | 0 |
| 14-Sep-2023 | 28,725.00 | 29,600.00 | 28,725.00 | 29,350.00 | 3,756,800 | 0 |
| 13-Sep-2023 | 28,100.00 | 28,600.00 | 28,100.00 | 28,425.00 | 2,239,500 | 0 |
| 12-Sep-2023 | 28,100.00 | 28,450.00 | 28,000.00 | 28,100.00 | 4,173,700 | 0 |
| 11-Sep-2023 | 30,750.00 | 30,975.00 | 30,000.00 | 30,375.00 | 6,157,600 | 0 |
| 08-Sep-2023 | 30,750.00 | 31,000.00 | 30,600.00 | 30,750.00 | 2,184,600 | 0 |
| 07-Sep-2023 | 31,050.00 | 31,050.00 | 30,700.00 | 30,750.00 | 1,954,300 | 0 |
| 06-Sep-2023 | 31,225.00 | 31,275.00 | 30,975.00 | 31,100.00 | 2,071,000 | 0 |
| 05-Sep-2023 | 31,000.00 | 31,425.00 | 30,850.00 | 30,925.00 | 2,757,000 | 0 |
| 04-Sep-2023 | 30,125.00 | 31,350.00 | 30,125.00 | 30,975.00 | 4,750,100 | 0 |
| 01-Sep-2023 | 29,000.00 | 29,275.00 | 29,000.00 | 29,200.00 | 479,900 | 0 |
| 31-Aug-2023 | 29,100.00 | 29,150.00 | 28,925.00 | 28,925.00 | 951,300 | 0 |
| 30-Aug-2023 | 29,050.00 | 29,350.00 | 29,050.00 | 29,175.00 | 789,900 | 0 |
| 29-Aug-2023 | 29,475.00 | 29,600.00 | 29,000.00 | 29,050.00 | 974,800 | 0 |
| 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 |