| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 3,670.00 | 3,700.00 | 3,650.00 | 3,690.00 | 3,168,800 | 0 |
| 25-Aug-2023 | 3,610.00 | 3,660.00 | 3,560.00 | 3,650.00 | 7,754,800 | 0 |
| 24-Aug-2023 | 3,600.00 | 3,690.00 | 3,560.00 | 3,560.00 | 8,670,600 | 0 |
| 23-Aug-2023 | 3,610.00 | 3,630.00 | 3,600.00 | 3,600.00 | 1,989,000 | 0 |
| 22-Aug-2023 | 3,640.00 | 3,660.00 | 3,600.00 | 3,610.00 | 2,179,100 | 0 |
| 21-Aug-2023 | 3,700.00 | 3,700.00 | 3,630.00 | 3,630.00 | 2,400,100 | 0 |
| 18-Aug-2023 | 3,720.00 | 3,720.00 | 3,670.00 | 3,700.00 | 1,825,900 | 0 |
| 16-Aug-2023 | 3,660.00 | 3,680.00 | 3,650.00 | 3,680.00 | 2,106,100 | 0 |
| 15-Aug-2023 | 3,740.00 | 3,750.00 | 3,650.00 | 3,670.00 | 6,360,900 | 0 |
| 14-Aug-2023 | 3,750.00 | 3,750.00 | 3,650.00 | 3,750.00 | 4,965,300 | 0 |
| 11-Aug-2023 | 3,770.00 | 3,770.00 | 3,670.00 | 3,740.00 | 1,715,600 | 0 |
| 10-Aug-2023 | 3,650.00 | 3,720.00 | 3,650.00 | 3,720.00 | 3,327,100 | 0 |
| 09-Aug-2023 | 3,730.00 | 3,740.00 | 3,650.00 | 3,650.00 | 3,372,000 | 0 |
| 08-Aug-2023 | 3,710.00 | 3,750.00 | 3,700.00 | 3,730.00 | 2,765,200 | 0 |
| 07-Aug-2023 | 3,750.00 | 3,780.00 | 3,710.00 | 3,710.00 | 2,837,100 | 0 |
| 04-Aug-2023 | 3,810.00 | 3,860.00 | 3,740.00 | 3,750.00 | 3,852,600 | 0 |
| 03-Aug-2023 | 3,800.00 | 3,850.00 | 3,780.00 | 3,810.00 | 3,929,900 | 0 |
| 02-Aug-2023 | 3,840.00 | 3,870.00 | 3,750.00 | 3,800.00 | 5,816,700 | 0 |
| 01-Aug-2023 | 3,870.00 | 3,880.00 | 3,800.00 | 3,850.00 | 2,053,700 | 0 |
| 31-Jul-2023 | 3,830.00 | 3,920.00 | 3,830.00 | 3,870.00 | 10,840,900 | 0 |
| 28-Jul-2023 | 3,750.00 | 3,830.00 | 3,740.00 | 3,830.00 | 2,664,600 | 0 |
| 27-Jul-2023 | 3,820.00 | 3,870.00 | 3,750.00 | 3,750.00 | 2,860,900 | 0 |
| 26-Jul-2023 | 3,860.00 | 3,870.00 | 3,800.00 | 3,820.00 | 3,656,600 | 0 |
| 25-Jul-2023 | 3,850.00 | 3,880.00 | 3,810.00 | 3,860.00 | 5,537,800 | 0 |
| 24-Jul-2023 | 3,910.00 | 3,910.00 | 3,840.00 | 3,840.00 | 2,596,700 | 0 |
| 21-Jul-2023 | 3,840.00 | 3,910.00 | 3,820.00 | 3,910.00 | 5,130,800 | 0 |
| 20-Jul-2023 | 3,820.00 | 3,880.00 | 3,760.00 | 3,820.00 | 5,441,100 | 0 |
| 18-Jul-2023 | 3,850.00 | 3,850.00 | 3,750.00 | 3,820.00 | 6,770,000 | 0 |
| 17-Jul-2023 | 3,900.00 | 3,930.00 | 3,810.00 | 3,810.00 | 4,496,300 | 0 |
| 14-Jul-2023 | 3,800.00 | 3,970.00 | 3,780.00 | 3,890.00 | 9,801,200 | 0 |
| 13-Jul-2023 | 3,840.00 | 3,910.00 | 3,740.00 | 3,780.00 | 14,301,900 | 0 |
| 12-Jul-2023 | 3,940.00 | 3,940.00 | 3,820.00 | 3,840.00 | 7,280,300 | 0 |
| 11-Jul-2023 | 3,860.00 | 3,930.00 | 3,850.00 | 3,900.00 | 8,501,100 | 0 |
| 10-Jul-2023 | 3,940.00 | 3,950.00 | 3,860.00 | 3,860.00 | 6,361,200 | 0 |
| 07-Jul-2023 | 3,940.00 | 3,980.00 | 3,880.00 | 3,940.00 | 5,767,100 | 0 |
| 06-Jul-2023 | 3,930.00 | 3,990.00 | 3,880.00 | 3,980.00 | 9,723,400 | 0 |
| 05-Jul-2023 | 3,830.00 | 3,940.00 | 3,810.00 | 3,940.00 | 11,844,300 | 0 |
| 04-Jul-2023 | 3,820.00 | 3,870.00 | 3,760.00 | 3,830.00 | 6,498,800 | 0 |
| 03-Jul-2023 | 3,820.00 | 3,880.00 | 3,740.00 | 3,810.00 | 4,915,700 | 0 |
| 27-Jun-2023 | 3,720.00 | 3,840.00 | 3,720.00 | 3,800.00 | 9,793,600 | 0 |
| 26-Jun-2023 | 3,640.00 | 3,760.00 | 3,630.00 | 3,720.00 | 5,903,000 | 0 |
| 23-Jun-2023 | 3,680.00 | 3,680.00 | 3,630.00 | 3,640.00 | 2,599,200 | 0 |
| 22-Jun-2023 | 3,690.00 | 3,720.00 | 3,650.00 | 3,680.00 | 3,721,400 | 0 |
| 21-Jun-2023 | 3,690.00 | 3,720.00 | 3,630.00 | 3,690.00 | 5,616,300 | 0 |
| 20-Jun-2023 | 3,900.00 | 3,900.00 | 3,630.00 | 3,690.00 | 12,647,400 | 0 |
| 19-Jun-2023 | 3,940.00 | 3,940.00 | 3,810.00 | 3,840.00 | 2,221,500 | 0 |
| 16-Jun-2023 | 3,910.00 | 3,940.00 | 3,780.00 | 3,940.00 | 5,988,400 | 0 |
| 15-Jun-2023 | 3,900.00 | 3,950.00 | 3,890.00 | 3,910.00 | 3,380,000 | 0 |
| 14-Jun-2023 | 3,850.00 | 3,960.00 | 3,830.00 | 3,900.00 | 14,790,300 | 0 |
| 13-Jun-2023 | 3,770.00 | 3,890.00 | 3,710.00 | 3,850.00 | 13,856,000 | 0 |
| 12-Jun-2023 | 3,770.00 | 3,780.00 | 3,670.00 | 3,770.00 | 4,078,800 | 0 |
| 09-Jun-2023 | 3,670.00 | 3,780.00 | 3,620.00 | 3,770.00 | 18,473,600 | 0 |
| 08-Jun-2023 | 3,510.00 | 3,630.00 | 3,490.00 | 3,620.00 | 14,773,700 | 0 |
| 07-Jun-2023 | 3,430.00 | 3,510.00 | 3,410.00 | 3,510.00 | 5,032,200 | 0 |
| 06-Jun-2023 | 3,370.00 | 3,430.00 | 3,350.00 | 3,400.00 | 2,896,900 | 0 |
| 05-Jun-2023 | 3,380.00 | 3,380.00 | 3,330.00 | 3,350.00 | 4,457,500 | 0 |
| 31-May-2023 | 3,360.00 | 3,390.00 | 3,330.00 | 3,330.00 | 3,377,300 | 0 |
| 30-May-2023 | 3,420.00 | 3,440.00 | 3,360.00 | 3,360.00 | 3,543,800 | 0 |
| 29-May-2023 | 3,490.00 | 3,510.00 | 3,390.00 | 3,420.00 | 2,176,200 | 0 |
| 26-May-2023 | 3,520.00 | 3,520.00 | 3,460.00 | 3,490.00 | 1,485,000 | 0 |
| 25-May-2023 | 3,530.00 | 3,540.00 | 3,470.00 | 3,500.00 | 1,835,900 | 0 |
| 24-May-2023 | 3,460.00 | 3,540.00 | 3,460.00 | 3,530.00 | 8,494,600 | 0 |
| 23-May-2023 | 3,480.00 | 3,520.00 | 3,420.00 | 3,460.00 | 5,234,100 | 0 |
| 22-May-2023 | 3,360.00 | 3,550.00 | 3,300.00 | 3,480.00 | 6,080,400 | 0 |
| 19-May-2023 | 3,600.00 | 3,600.00 | 3,460.00 | 3,500.00 | 6,336,000 | 0 |
| 17-May-2023 | 3,460.00 | 3,590.00 | 3,430.00 | 3,510.00 | 14,866,800 | 0 |
| 16-May-2023 | 3,370.00 | 3,480.00 | 3,370.00 | 3,450.00 | 4,707,100 | 0 |
| 15-May-2023 | 3,500.00 | 3,500.00 | 3,320.00 | 3,370.00 | 3,739,600 | 0 |
| 12-May-2023 | 3,520.00 | 3,520.00 | 3,450.00 | 3,470.00 | 3,438,500 | 0 |
| 11-May-2023 | 3,460.00 | 3,500.00 | 3,440.00 | 3,480.00 | 4,950,800 | 0 |
| 10-May-2023 | 3,520.00 | 3,520.00 | 3,450.00 | 3,460.00 | 3,409,800 | 0 |
| 09-May-2023 | 3,330.00 | 3,510.00 | 3,310.00 | 3,500.00 | 16,003,300 | 0 |
| 08-May-2023 | 3,320.00 | 3,340.00 | 3,290.00 | 3,330.00 | 1,603,900 | 0 |
| 05-May-2023 | 3,350.00 | 3,360.00 | 3,270.00 | 3,320.00 | 2,887,900 | 0 |
| 04-May-2023 | 3,320.00 | 3,340.00 | 3,300.00 | 3,330.00 | 1,601,300 | 0 |
| 03-May-2023 | 3,340.00 | 3,340.00 | 3,280.00 | 3,330.00 | 2,893,400 | 0 |
| 02-May-2023 | 3,310.00 | 3,340.00 | 3,260.00 | 3,340.00 | 4,118,900 | 0 |
| 28-Apr-2023 | 3,280.00 | 3,290.00 | 3,220.00 | 3,290.00 | 2,666,500 | 0 |
| 27-Apr-2023 | 3,240.00 | 3,270.00 | 3,190.00 | 3,230.00 | 3,543,800 | 0 |
| 26-Apr-2023 | 3,280.00 | 3,280.00 | 3,160.00 | 3,250.00 | 7,754,700 | 0 |
| 18-Apr-2023 | 3,300.00 | 3,320.00 | 3,220.00 | 3,230.00 | 6,612,200 | 0 |
| 17-Apr-2023 | 3,390.00 | 3,430.00 | 3,240.00 | 3,290.00 | 5,933,300 | 0 |
| 14-Apr-2023 | 3,350.00 | 3,420.00 | 3,320.00 | 3,390.00 | 9,502,600 | 0 |
| 13-Apr-2023 | 3,320.00 | 3,380.00 | 3,300.00 | 3,300.00 | 2,328,600 | 0 |
| 12-Apr-2023 | 3,370.00 | 3,400.00 | 3,310.00 | 3,310.00 | 3,725,000 | 0 |
| 11-Apr-2023 | 3,410.00 | 3,420.00 | 3,370.00 | 3,390.00 | 2,970,100 | 0 |
| 10-Apr-2023 | 3,430.00 | 3,430.00 | 3,350.00 | 3,410.00 | 5,353,000 | 0 |
| 06-Apr-2023 | 3,370.00 | 3,380.00 | 3,320.00 | 3,380.00 | 3,891,400 | 0 |
| 05-Apr-2023 | 3,290.00 | 3,370.00 | 3,260.00 | 3,330.00 | 5,802,500 | 0 |
| 04-Apr-2023 | 3,280.00 | 3,300.00 | 3,230.00 | 3,290.00 | 2,429,400 | 0 |
| 03-Apr-2023 | 3,260.00 | 3,290.00 | 3,220.00 | 3,280.00 | 2,626,200 | 0 |
| 31-Mar-2023 | 3,260.00 | 3,260.00 | 3,200.00 | 3,220.00 | 2,224,800 | 0 |
| 30-Mar-2023 | 3,230.00 | 3,250.00 | 3,190.00 | 3,210.00 | 3,625,100 | 0 |
| 29-Mar-2023 | 3,160.00 | 3,250.00 | 3,150.00 | 3,230.00 | 3,135,600 | 0 |
| 28-Mar-2023 | 3,190.00 | 3,190.00 | 3,150.00 | 3,160.00 | 1,880,700 | 0 |
| 27-Mar-2023 | 3,170.00 | 3,210.00 | 3,150.00 | 3,170.00 | 1,413,700 | 0 |
| 24-Mar-2023 | 3,170.00 | 3,220.00 | 3,170.00 | 3,170.00 | 2,593,800 | 0 |
| 21-Mar-2023 | 3,160.00 | 3,190.00 | 3,120.00 | 3,170.00 | 1,434,600 | 0 |
| 20-Mar-2023 | 3,150.00 | 3,160.00 | 3,090.00 | 3,140.00 | 1,575,200 | 0 |
| 17-Mar-2023 | 3,100.00 | 3,150.00 | 3,080.00 | 3,150.00 | 2,243,700 | 0 |