| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 4,260.00 | 4,270.00 | 4,150.00 | 4,170.00 | 4,156,100 | 0 |
| 31-Oct-2023 | 4,160.00 | 4,260.00 | 4,060.00 | 4,260.00 | 4,662,100 | 0 |
| 30-Oct-2023 | 4,250.00 | 4,300.00 | 4,000.00 | 4,160.00 | 6,308,000 | 0 |
| 27-Oct-2023 | 4,300.00 | 4,400.00 | 4,230.00 | 4,250.00 | 4,057,100 | 0 |
| 26-Oct-2023 | 4,380.00 | 4,390.00 | 4,240.00 | 4,250.00 | 3,141,300 | 0 |
| 25-Oct-2023 | 4,300.00 | 4,440.00 | 4,290.00 | 4,380.00 | 4,933,300 | 0 |
| 24-Oct-2023 | 4,210.00 | 4,320.00 | 4,160.00 | 4,300.00 | 4,424,500 | 0 |
| 23-Oct-2023 | 4,470.00 | 4,500.00 | 4,160.00 | 4,210.00 | 9,233,700 | 0 |
| 20-Oct-2023 | 4,400.00 | 4,520.00 | 4,400.00 | 4,460.00 | 7,284,700 | 0 |
| 19-Oct-2023 | 4,600.00 | 4,600.00 | 4,380.00 | 4,400.00 | 4,826,600 | 0 |
| 18-Oct-2023 | 4,730.00 | 4,800.00 | 4,450.00 | 4,600.00 | 14,084,000 | 0 |
| 17-Oct-2023 | 4,500.00 | 4,790.00 | 4,500.00 | 4,730.00 | 13,660,800 | 0 |
| 16-Oct-2023 | 4,570.00 | 4,600.00 | 4,450.00 | 4,500.00 | 9,533,700 | 0 |
| 13-Oct-2023 | 4,590.00 | 4,590.00 | 4,520.00 | 4,560.00 | 4,688,500 | 0 |
| 12-Oct-2023 | 4,420.00 | 4,570.00 | 4,400.00 | 4,540.00 | 9,658,700 | 0 |
| 11-Oct-2023 | 4,400.00 | 4,540.00 | 4,370.00 | 4,420.00 | 10,515,600 | 0 |
| 10-Oct-2023 | 4,310.00 | 4,430.00 | 4,310.00 | 4,400.00 | 11,680,300 | 0 |
| 09-Oct-2023 | 4,140.00 | 4,320.00 | 4,130.00 | 4,310.00 | 8,048,300 | 0 |
| 06-Oct-2023 | 4,270.00 | 4,270.00 | 4,120.00 | 4,140.00 | 4,140,300 | 0 |
| 05-Oct-2023 | 4,080.00 | 4,230.00 | 4,070.00 | 4,220.00 | 5,936,300 | 0 |
| 04-Oct-2023 | 4,100.00 | 4,100.00 | 3,980.00 | 4,090.00 | 11,400,800 | 0 |
| 03-Oct-2023 | 4,280.00 | 4,280.00 | 4,050.00 | 4,100.00 | 8,245,400 | 0 |
| 02-Oct-2023 | 4,370.00 | 4,370.00 | 4,260.00 | 4,280.00 | 2,489,100 | 0 |
| 29-Sep-2023 | 4,400.00 | 4,400.00 | 4,200.00 | 4,290.00 | 7,921,300 | 0 |
| 27-Sep-2023 | 4,370.00 | 4,440.00 | 4,340.00 | 4,350.00 | 6,250,200 | 0 |
| 26-Sep-2023 | 4,350.00 | 4,370.00 | 4,320.00 | 4,340.00 | 6,576,600 | 0 |
| 25-Sep-2023 | 4,360.00 | 4,390.00 | 4,310.00 | 4,320.00 | 4,055,800 | 0 |
| 22-Sep-2023 | 4,410.00 | 4,410.00 | 4,310.00 | 4,350.00 | 6,610,000 | 0 |
| 21-Sep-2023 | 4,400.00 | 4,430.00 | 4,360.00 | 4,400.00 | 4,908,800 | 0 |
| 20-Sep-2023 | 4,430.00 | 4,450.00 | 4,360.00 | 4,400.00 | 3,791,500 | 0 |
| 19-Sep-2023 | 4,420.00 | 4,470.00 | 4,390.00 | 4,440.00 | 6,683,800 | 0 |
| 18-Sep-2023 | 4,430.00 | 4,450.00 | 4,380.00 | 4,430.00 | 5,425,800 | 0 |
| 15-Sep-2023 | 4,500.00 | 4,500.00 | 4,340.00 | 4,440.00 | 11,597,800 | 0 |
| 14-Sep-2023 | 4,500.00 | 4,500.00 | 4,390.00 | 4,450.00 | 9,283,800 | 0 |
| 13-Sep-2023 | 4,480.00 | 4,500.00 | 4,410.00 | 4,500.00 | 8,173,900 | 0 |
| 12-Sep-2023 | 4,510.00 | 4,510.00 | 4,400.00 | 4,480.00 | 3,934,100 | 0 |
| 11-Sep-2023 | 4,400.00 | 4,540.00 | 4,370.00 | 4,510.00 | 17,630,800 | 0 |
| 08-Sep-2023 | 4,480.00 | 4,480.00 | 4,330.00 | 4,400.00 | 14,614,900 | 0 |
| 07-Sep-2023 | 4,460.00 | 4,660.00 | 4,380.00 | 4,430.00 | 23,043,000 | 0 |
| 06-Sep-2023 | 4,460.00 | 4,470.00 | 4,360.00 | 4,410.00 | 19,761,800 | 0 |
| 05-Sep-2023 | 4,380.00 | 4,520.00 | 4,370.00 | 4,460.00 | 20,158,900 | 0 |
| 04-Sep-2023 | 4,410.00 | 4,450.00 | 4,290.00 | 4,370.00 | 14,861,600 | 0 |
| 01-Sep-2023 | 4,350.00 | 4,430.00 | 4,270.00 | 4,410.00 | 15,065,700 | 0 |
| 31-Aug-2023 | 4,450.00 | 4,460.00 | 4,270.00 | 4,300.00 | 31,168,900 | 0 |
| 30-Aug-2023 | 4,050.00 | 4,460.00 | 4,010.00 | 4,410.00 | 64,769,600 | 0 |
| 29-Aug-2023 | 3,690.00 | 4,050.00 | 3,690.00 | 4,010.00 | 44,074,000 | 0 |
| 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 |