| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 5,225.00 | 5,375.00 | 5,000.00 | 5,150.00 | 859,700 | 0 |
| 31-Oct-2023 | 5,375.00 | 5,375.00 | 5,200.00 | 5,325.00 | 276,400 | 0 |
| 30-Oct-2023 | 5,475.00 | 5,500.00 | 5,275.00 | 5,375.00 | 438,400 | 0 |
| 27-Oct-2023 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 345,400 | 0 |
| 26-Oct-2023 | 5,400.00 | 5,500.00 | 5,375.00 | 5,450.00 | 455,800 | 0 |
| 25-Oct-2023 | 5,300.00 | 5,500.00 | 5,250.00 | 5,400.00 | 755,400 | 0 |
| 24-Oct-2023 | 5,150.00 | 5,275.00 | 5,150.00 | 5,250.00 | 45,600 | 0 |
| 23-Oct-2023 | 5,175.00 | 5,200.00 | 5,125.00 | 5,150.00 | 62,200 | 0 |
| 20-Oct-2023 | 5,175.00 | 5,225.00 | 5,125.00 | 5,175.00 | 48,200 | 0 |
| 19-Oct-2023 | 5,150.00 | 5,200.00 | 5,125.00 | 5,200.00 | 162,300 | 0 |
| 18-Oct-2023 | 5,200.00 | 5,200.00 | 5,125.00 | 5,150.00 | 101,900 | 0 |
| 17-Oct-2023 | 5,225.00 | 5,250.00 | 5,175.00 | 5,175.00 | 53,600 | 0 |
| 16-Oct-2023 | 5,200.00 | 5,250.00 | 5,150.00 | 5,200.00 | 30,400 | 0 |
| 13-Oct-2023 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 32,000 | 0 |
| 12-Oct-2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,175.00 | 43,000 | 0 |
| 11-Oct-2023 | 5,275.00 | 5,275.00 | 5,200.00 | 5,225.00 | 37,300 | 0 |
| 10-Oct-2023 | 5,150.00 | 5,300.00 | 5,100.00 | 5,275.00 | 142,400 | 0 |
| 09-Oct-2023 | 5,100.00 | 5,175.00 | 5,000.00 | 5,125.00 | 222,000 | 0 |
| 06-Oct-2023 | 5,150.00 | 5,175.00 | 5,050.00 | 5,100.00 | 53,800 | 0 |
| 05-Oct-2023 | 5,175.00 | 5,200.00 | 5,100.00 | 5,150.00 | 51,300 | 0 |
| 04-Oct-2023 | 5,275.00 | 5,275.00 | 5,150.00 | 5,175.00 | 109,000 | 0 |
| 03-Oct-2023 | 5,250.00 | 5,300.00 | 5,200.00 | 5,275.00 | 110,200 | 0 |
| 02-Oct-2023 | 5,375.00 | 5,375.00 | 5,200.00 | 5,225.00 | 193,300 | 0 |
| 29-Sep-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 51,400 | 0 |
| 27-Sep-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,450.00 | 69,800 | 0 |
| 26-Sep-2023 | 5,525.00 | 5,525.00 | 5,425.00 | 5,425.00 | 123,800 | 0 |
| 25-Sep-2023 | 5,475.00 | 5,525.00 | 5,450.00 | 5,500.00 | 88,600 | 0 |
| 22-Sep-2023 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 88,400 | 0 |
| 21-Sep-2023 | 5,500.00 | 5,525.00 | 5,450.00 | 5,450.00 | 59,300 | 0 |
| 20-Sep-2023 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 120,600 | 0 |
| 19-Sep-2023 | 5,500.00 | 5,575.00 | 5,475.00 | 5,500.00 | 95,500 | 0 |
| 18-Sep-2023 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 261,100 | 0 |
| 15-Sep-2023 | 5,350.00 | 5,500.00 | 5,350.00 | 5,475.00 | 225,200 | 0 |
| 14-Sep-2023 | 5,225.00 | 5,375.00 | 5,200.00 | 5,350.00 | 153,200 | 0 |
| 13-Sep-2023 | 5,250.00 | 5,250.00 | 5,200.00 | 5,225.00 | 101,000 | 0 |
| 12-Sep-2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,250.00 | 81,600 | 0 |
| 11-Sep-2023 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 84,800 | 0 |
| 08-Sep-2023 | 5,375.00 | 5,375.00 | 5,275.00 | 5,275.00 | 122,500 | 0 |
| 07-Sep-2023 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 187,700 | 0 |
| 06-Sep-2023 | 5,375.00 | 5,425.00 | 5,350.00 | 5,375.00 | 136,300 | 0 |
| 05-Sep-2023 | 5,375.00 | 5,425.00 | 5,325.00 | 5,350.00 | 95,800 | 0 |
| 04-Sep-2023 | 5,175.00 | 5,350.00 | 5,125.00 | 5,350.00 | 236,900 | 0 |
| 01-Sep-2023 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 222,100 | 0 |
| 31-Aug-2023 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 315,500 | 0 |
| 30-Aug-2023 | 5,300.00 | 5,500.00 | 5,175.00 | 5,300.00 | 478,200 | 0 |
| 29-Aug-2023 | 5,525.00 | 5,525.00 | 5,475.00 | 5,500.00 | 50,600 | 0 |
| 28-Aug-2023 | 5,450.00 | 5,550.00 | 5,450.00 | 5,475.00 | 94,400 | 0 |
| 25-Aug-2023 | 5,550.00 | 5,550.00 | 5,425.00 | 5,450.00 | 146,700 | 0 |
| 24-Aug-2023 | 5,650.00 | 5,650.00 | 5,525.00 | 5,550.00 | 95,700 | 0 |
| 23-Aug-2023 | 5,725.00 | 5,750.00 | 5,475.00 | 5,600.00 | 373,500 | 0 |
| 22-Aug-2023 | 5,675.00 | 5,700.00 | 5,600.00 | 5,650.00 | 348,400 | 0 |
| 21-Aug-2023 | 5,500.00 | 5,675.00 | 5,475.00 | 5,625.00 | 366,500 | 0 |
| 18-Aug-2023 | 5,450.00 | 5,575.00 | 5,425.00 | 5,475.00 | 133,800 | 0 |
| 16-Aug-2023 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 130,000 | 0 |
| 15-Aug-2023 | 5,375.00 | 5,400.00 | 5,350.00 | 5,400.00 | 105,600 | 0 |
| 14-Aug-2023 | 5,375.00 | 5,400.00 | 5,300.00 | 5,375.00 | 56,800 | 0 |
| 11-Aug-2023 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 57,000 | 0 |
| 10-Aug-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,400.00 | 138,000 | 0 |
| 09-Aug-2023 | 5,475.00 | 5,500.00 | 5,350.00 | 5,425.00 | 110,300 | 0 |
| 08-Aug-2023 | 5,500.00 | 5,575.00 | 5,475.00 | 5,475.00 | 101,300 | 0 |
| 07-Aug-2023 | 5,450.00 | 5,600.00 | 5,450.00 | 5,475.00 | 112,000 | 0 |
| 04-Aug-2023 | 5,300.00 | 5,575.00 | 5,300.00 | 5,500.00 | 160,000 | 0 |
| 03-Aug-2023 | 5,225.00 | 5,300.00 | 5,200.00 | 5,300.00 | 34,300 | 0 |
| 02-Aug-2023 | 5,300.00 | 5,300.00 | 5,175.00 | 5,225.00 | 71,300 | 0 |
| 01-Aug-2023 | 5,450.00 | 5,475.00 | 5,225.00 | 5,325.00 | 166,700 | 0 |
| 31-Jul-2023 | 5,550.00 | 5,550.00 | 5,400.00 | 5,450.00 | 243,600 | 0 |
| 28-Jul-2023 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 222,600 | 0 |
| 27-Jul-2023 | 5,700.00 | 5,700.00 | 5,575.00 | 5,575.00 | 217,200 | 0 |
| 26-Jul-2023 | 5,650.00 | 5,700.00 | 5,550.00 | 5,675.00 | 326,700 | 0 |
| 25-Jul-2023 | 5,675.00 | 5,750.00 | 5,600.00 | 5,625.00 | 463,300 | 0 |
| 24-Jul-2023 | 5,425.00 | 5,700.00 | 5,425.00 | 5,650.00 | 449,500 | 0 |
| 21-Jul-2023 | 5,375.00 | 5,425.00 | 5,325.00 | 5,425.00 | 214,400 | 0 |
| 20-Jul-2023 | 5,375.00 | 5,475.00 | 5,350.00 | 5,400.00 | 219,600 | 0 |
| 18-Jul-2023 | 5,350.00 | 5,375.00 | 5,275.00 | 5,350.00 | 289,700 | 0 |
| 17-Jul-2023 | 5,325.00 | 5,400.00 | 5,275.00 | 5,325.00 | 225,700 | 0 |
| 14-Jul-2023 | 5,075.00 | 5,425.00 | 5,075.00 | 5,325.00 | 671,500 | 0 |
| 13-Jul-2023 | 4,950.00 | 5,075.00 | 4,950.00 | 5,075.00 | 512,600 | 0 |
| 12-Jul-2023 | 4,970.00 | 5,000.00 | 4,920.00 | 4,950.00 | 400,400 | 0 |
| 11-Jul-2023 | 4,940.00 | 4,980.00 | 4,940.00 | 4,970.00 | 173,100 | 0 |
| 10-Jul-2023 | 4,900.00 | 4,960.00 | 4,900.00 | 4,940.00 | 331,300 | 0 |
| 07-Jul-2023 | 4,900.00 | 4,980.00 | 4,800.00 | 4,920.00 | 245,300 | 0 |
| 06-Jul-2023 | 4,800.00 | 4,910.00 | 4,800.00 | 4,900.00 | 335,300 | 0 |
| 05-Jul-2023 | 4,620.00 | 4,820.00 | 4,600.00 | 4,800.00 | 318,800 | 0 |
| 04-Jul-2023 | 4,480.00 | 4,690.00 | 4,460.00 | 4,600.00 | 347,900 | 0 |
| 03-Jul-2023 | 4,400.00 | 4,490.00 | 4,400.00 | 4,470.00 | 289,100 | 0 |
| 27-Jun-2023 | 4,310.00 | 4,340.00 | 4,300.00 | 4,330.00 | 110,000 | 0 |
| 26-Jun-2023 | 4,300.00 | 4,350.00 | 4,300.00 | 4,310.00 | 127,900 | 0 |
| 23-Jun-2023 | 4,360.00 | 4,380.00 | 4,260.00 | 4,300.00 | 355,800 | 0 |
| 22-Jun-2023 | 4,300.00 | 4,380.00 | 4,290.00 | 4,350.00 | 160,800 | 0 |
| 21-Jun-2023 | 4,390.00 | 4,430.00 | 4,290.00 | 4,290.00 | 438,900 | 0 |
| 20-Jun-2023 | 4,490.00 | 4,490.00 | 4,360.00 | 4,390.00 | 486,300 | 0 |
| 19-Jun-2023 | 4,570.00 | 4,590.00 | 4,490.00 | 4,490.00 | 578,600 | 0 |
| 16-Jun-2023 | 4,600.00 | 4,640.00 | 4,520.00 | 4,540.00 | 479,100 | 0 |
| 15-Jun-2023 | 4,600.00 | 4,640.00 | 4,560.00 | 4,610.00 | 188,000 | 0 |
| 14-Jun-2023 | 4,610.00 | 4,650.00 | 4,580.00 | 4,600.00 | 180,200 | 0 |
| 13-Jun-2023 | 4,590.00 | 4,640.00 | 4,570.00 | 4,610.00 | 295,900 | 0 |
| 12-Jun-2023 | 4,560.00 | 4,600.00 | 4,550.00 | 4,580.00 | 214,000 | 0 |
| 09-Jun-2023 | 4,620.00 | 4,630.00 | 4,540.00 | 4,560.00 | 279,100 | 0 |
| 08-Jun-2023 | 4,580.00 | 4,650.00 | 4,570.00 | 4,580.00 | 348,500 | 0 |
| 07-Jun-2023 | 4,650.00 | 4,730.00 | 4,540.00 | 4,570.00 | 1,067,000 | 0 |