| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,650.00 | 1,745.00 | 1,605.00 | 1,710.00 | 56,731,100 | 0 |
| 01-Nov-2023 | 1,725.00 | 1,725.00 | 1,580.00 | 1,605.00 | 56,943,800 | 0 |
| 31-Oct-2023 | 1,755.00 | 1,755.00 | 1,660.00 | 1,735.00 | 64,274,300 | 0 |
| 30-Oct-2023 | 1,820.00 | 1,820.00 | 1,750.00 | 1,755.00 | 11,524,900 | 0 |
| 27-Oct-2023 | 1,855.00 | 1,865.00 | 1,780.00 | 1,825.00 | 26,145,700 | 0 |
| 26-Oct-2023 | 1,950.00 | 1,950.00 | 1,830.00 | 1,850.00 | 27,082,700 | 0 |
| 25-Oct-2023 | 1,950.00 | 1,970.00 | 1,935.00 | 1,955.00 | 12,158,500 | 0 |
| 24-Oct-2023 | 1,920.00 | 1,965.00 | 1,880.00 | 1,950.00 | 13,550,500 | 0 |
| 23-Oct-2023 | 1,915.00 | 1,930.00 | 1,875.00 | 1,920.00 | 18,961,300 | 0 |
| 20-Oct-2023 | 1,855.00 | 1,915.00 | 1,835.00 | 1,905.00 | 13,274,900 | 0 |
| 19-Oct-2023 | 1,880.00 | 1,880.00 | 1,795.00 | 1,855.00 | 29,437,800 | 0 |
| 18-Oct-2023 | 1,865.00 | 1,895.00 | 1,810.00 | 1,895.00 | 19,965,400 | 0 |
| 17-Oct-2023 | 1,890.00 | 1,915.00 | 1,855.00 | 1,855.00 | 14,697,200 | 0 |
| 16-Oct-2023 | 1,950.00 | 1,960.00 | 1,880.00 | 1,890.00 | 10,918,000 | 0 |
| 13-Oct-2023 | 1,975.00 | 1,990.00 | 1,950.00 | 1,965.00 | 5,304,400 | 0 |
| 12-Oct-2023 | 1,990.00 | 1,990.00 | 1,930.00 | 1,975.00 | 13,143,300 | 0 |
| 11-Oct-2023 | 1,995.00 | 2,020.00 | 1,970.00 | 1,980.00 | 32,162,500 | 0 |
| 10-Oct-2023 | 1,970.00 | 2,000.00 | 1,945.00 | 1,990.00 | 10,750,700 | 0 |
| 09-Oct-2023 | 1,995.00 | 1,995.00 | 1,935.00 | 1,960.00 | 14,417,500 | 0 |
| 06-Oct-2023 | 1,920.00 | 1,995.00 | 1,920.00 | 1,990.00 | 17,640,400 | 0 |
| 05-Oct-2023 | 1,930.00 | 1,950.00 | 1,910.00 | 1,915.00 | 10,274,600 | 0 |
| 04-Oct-2023 | 1,950.00 | 1,950.00 | 1,900.00 | 1,930.00 | 18,348,800 | 0 |
| 03-Oct-2023 | 1,875.00 | 1,950.00 | 1,875.00 | 1,950.00 | 22,889,400 | 0 |
| 02-Oct-2023 | 1,820.00 | 1,885.00 | 1,820.00 | 1,870.00 | 14,806,100 | 0 |
| 29-Sep-2023 | 1,780.00 | 1,850.00 | 1,780.00 | 1,820.00 | 35,679,200 | 0 |
| 27-Sep-2023 | 1,870.00 | 1,880.00 | 1,745.00 | 1,775.00 | 29,649,000 | 0 |
| 26-Sep-2023 | 1,820.00 | 1,865.00 | 1,820.00 | 1,850.00 | 20,802,600 | 0 |
| 25-Sep-2023 | 1,875.00 | 1,880.00 | 1,815.00 | 1,815.00 | 15,906,100 | 0 |
| 22-Sep-2023 | 1,910.00 | 1,915.00 | 1,845.00 | 1,875.00 | 15,363,300 | 0 |
| 21-Sep-2023 | 1,825.00 | 1,930.00 | 1,805.00 | 1,895.00 | 35,359,200 | 0 |
| 20-Sep-2023 | 1,800.00 | 1,845.00 | 1,790.00 | 1,825.00 | 23,731,600 | 0 |
| 19-Sep-2023 | 1,795.00 | 1,835.00 | 1,790.00 | 1,800.00 | 13,447,300 | 0 |
| 18-Sep-2023 | 1,820.00 | 1,820.00 | 1,775.00 | 1,795.00 | 30,786,400 | 0 |
| 15-Sep-2023 | 1,835.00 | 1,840.00 | 1,800.00 | 1,820.00 | 23,397,500 | 0 |
| 14-Sep-2023 | 1,845.00 | 1,860.00 | 1,815.00 | 1,825.00 | 20,184,500 | 0 |
| 13-Sep-2023 | 1,850.00 | 1,870.00 | 1,830.00 | 1,845.00 | 26,612,000 | 0 |
| 12-Sep-2023 | 1,895.00 | 1,900.00 | 1,820.00 | 1,850.00 | 20,328,400 | 0 |
| 11-Sep-2023 | 1,850.00 | 1,900.00 | 1,830.00 | 1,885.00 | 24,728,600 | 0 |
| 08-Sep-2023 | 1,815.00 | 1,870.00 | 1,790.00 | 1,840.00 | 31,585,200 | 0 |
| 07-Sep-2023 | 1,900.00 | 1,905.00 | 1,815.00 | 1,840.00 | 34,617,900 | 0 |
| 06-Sep-2023 | 1,955.00 | 1,955.00 | 1,865.00 | 1,900.00 | 30,258,800 | 0 |
| 05-Sep-2023 | 1,990.00 | 1,995.00 | 1,950.00 | 1,960.00 | 5,086,100 | 0 |
| 04-Sep-2023 | 1,975.00 | 1,985.00 | 1,950.00 | 1,980.00 | 2,831,400 | 0 |
| 01-Sep-2023 | 1,940.00 | 1,985.00 | 1,940.00 | 1,975.00 | 9,812,400 | 0 |
| 31-Aug-2023 | 1,965.00 | 1,975.00 | 1,935.00 | 1,935.00 | 16,851,200 | 0 |
| 30-Aug-2023 | 1,965.00 | 1,985.00 | 1,950.00 | 1,960.00 | 7,660,100 | 0 |
| 29-Aug-2023 | 2,010.00 | 2,020.00 | 1,955.00 | 1,960.00 | 7,488,600 | 0 |
| 28-Aug-2023 | 1,975.00 | 2,020.00 | 1,945.00 | 2,010.00 | 12,268,600 | 0 |
| 25-Aug-2023 | 1,965.00 | 1,995.00 | 1,920.00 | 1,970.00 | 11,383,400 | 0 |
| 24-Aug-2023 | 1,995.00 | 2,040.00 | 1,955.00 | 1,955.00 | 21,960,900 | 0 |
| 23-Aug-2023 | 1,970.00 | 1,995.00 | 1,935.00 | 1,995.00 | 16,926,300 | 0 |
| 22-Aug-2023 | 1,895.00 | 1,975.00 | 1,895.00 | 1,970.00 | 17,018,400 | 0 |
| 21-Aug-2023 | 1,910.00 | 1,910.00 | 1,860.00 | 1,885.00 | 16,817,500 | 0 |
| 18-Aug-2023 | 1,945.00 | 1,975.00 | 1,875.00 | 1,910.00 | 27,694,900 | 0 |
| 16-Aug-2023 | 1,995.00 | 1,995.00 | 1,925.00 | 1,940.00 | 25,646,700 | 0 |
| 15-Aug-2023 | 2,020.00 | 2,020.00 | 1,985.00 | 1,995.00 | 12,190,600 | 0 |
| 14-Aug-2023 | 2,030.00 | 2,070.00 | 2,000.00 | 2,020.00 | 24,324,900 | 0 |
| 11-Aug-2023 | 1,970.00 | 2,030.00 | 1,970.00 | 2,030.00 | 17,560,600 | 0 |
| 10-Aug-2023 | 1,945.00 | 1,990.00 | 1,930.00 | 1,970.00 | 17,778,600 | 0 |
| 09-Aug-2023 | 1,945.00 | 1,970.00 | 1,930.00 | 1,945.00 | 10,538,100 | 0 |
| 08-Aug-2023 | 1,935.00 | 1,955.00 | 1,920.00 | 1,935.00 | 7,795,200 | 0 |
| 07-Aug-2023 | 1,950.00 | 1,970.00 | 1,930.00 | 1,935.00 | 10,586,400 | 0 |
| 04-Aug-2023 | 1,935.00 | 1,975.00 | 1,925.00 | 1,945.00 | 19,543,500 | 0 |
| 03-Aug-2023 | 2,010.00 | 2,010.00 | 1,925.00 | 1,930.00 | 15,397,600 | 0 |
| 02-Aug-2023 | 2,030.00 | 2,030.00 | 1,970.00 | 1,980.00 | 6,305,300 | 0 |
| 01-Aug-2023 | 1,990.00 | 2,030.00 | 1,960.00 | 2,030.00 | 27,317,700 | 0 |
| 31-Jul-2023 | 2,050.00 | 2,050.00 | 1,975.00 | 1,980.00 | 42,687,700 | 0 |
| 28-Jul-2023 | 2,000.00 | 2,030.00 | 1,970.00 | 2,020.00 | 19,374,100 | 0 |
| 27-Jul-2023 | 1,920.00 | 2,020.00 | 1,920.00 | 2,000.00 | 34,307,800 | 0 |
| 26-Jul-2023 | 1,960.00 | 1,970.00 | 1,920.00 | 1,925.00 | 21,509,900 | 0 |
| 25-Jul-2023 | 1,930.00 | 1,940.00 | 1,890.00 | 1,910.00 | 17,566,500 | 0 |
| 24-Jul-2023 | 1,930.00 | 1,965.00 | 1,850.00 | 1,915.00 | 28,346,700 | 0 |
| 21-Jul-2023 | 1,985.00 | 2,050.00 | 1,925.00 | 1,930.00 | 22,866,300 | 0 |
| 20-Jul-2023 | 1,920.00 | 1,995.00 | 1,895.00 | 1,985.00 | 40,515,600 | 0 |
| 18-Jul-2023 | 1,835.00 | 1,930.00 | 1,835.00 | 1,900.00 | 39,633,600 | 0 |
| 17-Jul-2023 | 1,800.00 | 1,855.00 | 1,800.00 | 1,835.00 | 14,159,800 | 0 |
| 14-Jul-2023 | 1,790.00 | 1,820.00 | 1,785.00 | 1,800.00 | 14,128,400 | 0 |
| 13-Jul-2023 | 1,870.00 | 1,880.00 | 1,780.00 | 1,785.00 | 29,451,400 | 0 |
| 12-Jul-2023 | 1,810.00 | 1,900.00 | 1,785.00 | 1,860.00 | 34,212,100 | 0 |
| 11-Jul-2023 | 1,755.00 | 1,805.00 | 1,710.00 | 1,805.00 | 13,267,900 | 0 |
| 10-Jul-2023 | 1,760.00 | 1,780.00 | 1,745.00 | 1,750.00 | 8,565,700 | 0 |
| 07-Jul-2023 | 1,810.00 | 1,825.00 | 1,740.00 | 1,760.00 | 25,692,400 | 0 |
| 06-Jul-2023 | 1,700.00 | 1,815.00 | 1,695.00 | 1,810.00 | 38,111,800 | 0 |
| 05-Jul-2023 | 1,715.00 | 1,720.00 | 1,680.00 | 1,700.00 | 16,839,700 | 0 |
| 04-Jul-2023 | 1,675.00 | 1,740.00 | 1,675.00 | 1,715.00 | 20,938,600 | 0 |
| 03-Jul-2023 | 1,690.00 | 1,705.00 | 1,660.00 | 1,675.00 | 29,520,400 | 0 |
| 27-Jun-2023 | 1,700.00 | 1,700.00 | 1,640.00 | 1,690.00 | 21,173,100 | 0 |
| 26-Jun-2023 | 1,705.00 | 1,730.00 | 1,690.00 | 1,690.00 | 8,873,600 | 0 |
| 23-Jun-2023 | 1,695.00 | 1,715.00 | 1,675.00 | 1,705.00 | 10,620,000 | 0 |
| 22-Jun-2023 | 1,750.00 | 1,765.00 | 1,685.00 | 1,685.00 | 28,869,700 | 0 |
| 21-Jun-2023 | 1,695.00 | 1,745.00 | 1,680.00 | 1,740.00 | 32,598,800 | 0 |
| 20-Jun-2023 | 1,750.00 | 1,750.00 | 1,655.00 | 1,695.00 | 42,016,900 | 0 |
| 19-Jun-2023 | 1,800.00 | 1,805.00 | 1,750.00 | 1,750.00 | 18,321,000 | 0 |
| 16-Jun-2023 | 1,815.00 | 1,830.00 | 1,765.00 | 1,800.00 | 30,639,100 | 0 |
| 15-Jun-2023 | 1,850.00 | 1,855.00 | 1,810.00 | 1,815.00 | 15,664,700 | 0 |
| 14-Jun-2023 | 1,850.00 | 1,850.00 | 1,800.00 | 1,805.00 | 18,964,300 | 0 |
| 13-Jun-2023 | 1,880.00 | 1,885.00 | 1,820.00 | 1,850.00 | 12,344,000 | 0 |
| 12-Jun-2023 | 1,900.00 | 1,925.00 | 1,860.00 | 1,885.00 | 10,560,600 | 0 |
| 09-Jun-2023 | 1,875.00 | 1,940.00 | 1,850.00 | 1,900.00 | 13,208,500 | 0 |
| 08-Jun-2023 | 1,880.00 | 1,900.00 | 1,850.00 | 1,875.00 | 14,633,600 | 0 |