| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Jun-2023 | 4,950.00 | 4,950.00 | 4,830.00 | 4,830.00 | 342,700 | 0 |
| 05-Jun-2023 | 5,500.00 | 5,800.00 | 5,500.00 | 5,675.00 | 2,792,900 | 0 |
| 31-May-2023 | 5,900.00 | 5,950.00 | 5,625.00 | 5,675.00 | 1,330,300 | 0 |
| 30-May-2023 | 5,900.00 | 5,975.00 | 5,800.00 | 5,875.00 | 1,280,000 | 0 |
| 29-May-2023 | 5,425.00 | 5,825.00 | 5,425.00 | 5,775.00 | 1,840,100 | 0 |
| 26-May-2023 | 5,475.00 | 5,475.00 | 5,125.00 | 5,400.00 | 447,500 | 0 |
| 25-May-2023 | 5,375.00 | 5,600.00 | 5,375.00 | 5,425.00 | 709,800 | 0 |
| 24-May-2023 | 4,760.00 | 5,900.00 | 4,720.00 | 5,350.00 | 1,279,200 | 0 |
| 23-May-2023 | 4,610.00 | 4,780.00 | 4,610.00 | 4,780.00 | 246,700 | 0 |
| 22-May-2023 | 4,790.00 | 4,790.00 | 4,520.00 | 4,610.00 | 389,000 | 0 |
| 19-May-2023 | 5,125.00 | 5,150.00 | 4,790.00 | 4,790.00 | 560,400 | 0 |
| 17-May-2023 | 5,300.00 | 5,300.00 | 5,125.00 | 5,150.00 | 84,400 | 0 |
| 16-May-2023 | 5,275.00 | 5,275.00 | 5,200.00 | 5,225.00 | 44,800 | 0 |
| 15-May-2023 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 74,600 | 0 |
| 12-May-2023 | 5,275.00 | 5,300.00 | 5,075.00 | 5,175.00 | 169,500 | 0 |
| 11-May-2023 | 5,450.00 | 5,475.00 | 5,125.00 | 5,250.00 | 172,400 | 0 |
| 10-May-2023 | 5,500.00 | 5,550.00 | 5,450.00 | 5,475.00 | 141,100 | 0 |
| 09-May-2023 | 5,325.00 | 5,525.00 | 5,275.00 | 5,500.00 | 187,100 | 0 |
| 08-May-2023 | 5,100.00 | 5,425.00 | 4,840.00 | 5,325.00 | 454,500 | 0 |
| 05-May-2023 | 5,500.00 | 5,500.00 | 5,125.00 | 5,125.00 | 545,100 | 0 |
| 04-May-2023 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 1,620,500 | 0 |
| 03-May-2023 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 366,900 | 0 |
| 02-May-2023 | 6,500.00 | 6,500.00 | 6,325.00 | 6,325.00 | 145,100 | 0 |
| 28-Apr-2023 | 6,800.00 | 6,850.00 | 6,800.00 | 6,800.00 | 118,700 | 0 |
| 27-Apr-2023 | 6,650.00 | 6,875.00 | 6,650.00 | 6,800.00 | 268,900 | 0 |
| 26-Apr-2023 | 6,500.00 | 6,775.00 | 6,450.00 | 6,650.00 | 292,300 | 0 |
| 18-Apr-2023 | 6,275.00 | 6,500.00 | 6,275.00 | 6,450.00 | 251,700 | 0 |
| 17-Apr-2023 | 6,250.00 | 6,300.00 | 6,200.00 | 6,275.00 | 111,500 | 0 |
| 14-Apr-2023 | 6,200.00 | 6,275.00 | 6,200.00 | 6,250.00 | 46,900 | 0 |
| 13-Apr-2023 | 6,200.00 | 6,300.00 | 6,150.00 | 6,200.00 | 77,600 | 0 |
| 12-Apr-2023 | 6,250.00 | 6,275.00 | 6,100.00 | 6,200.00 | 125,500 | 0 |
| 11-Apr-2023 | 6,200.00 | 6,250.00 | 6,150.00 | 6,250.00 | 91,100 | 0 |
| 10-Apr-2023 | 6,275.00 | 6,300.00 | 6,150.00 | 6,175.00 | 213,300 | 0 |
| 06-Apr-2023 | 6,300.00 | 6,350.00 | 6,250.00 | 6,275.00 | 82,900 | 0 |
| 05-Apr-2023 | 6,350.00 | 6,425.00 | 6,150.00 | 6,200.00 | 252,400 | 0 |
| 04-Apr-2023 | 6,375.00 | 6,425.00 | 6,275.00 | 6,300.00 | 130,400 | 0 |
| 03-Apr-2023 | 6,325.00 | 6,450.00 | 6,200.00 | 6,275.00 | 301,000 | 0 |
| 31-Mar-2023 | 6,750.00 | 6,750.00 | 6,325.00 | 6,325.00 | 250,700 | 0 |
| 30-Mar-2023 | 6,725.00 | 6,850.00 | 6,625.00 | 6,775.00 | 150,000 | 0 |
| 29-Mar-2023 | 6,500.00 | 6,725.00 | 6,450.00 | 6,725.00 | 166,100 | 0 |
| 28-Mar-2023 | 6,275.00 | 6,500.00 | 6,275.00 | 6,475.00 | 84,500 | 0 |
| 27-Mar-2023 | 6,175.00 | 6,250.00 | 6,150.00 | 6,250.00 | 33,500 | 0 |
| 24-Mar-2023 | 6,175.00 | 6,175.00 | 6,150.00 | 6,175.00 | 45,000 | 0 |
| 21-Mar-2023 | 6,125.00 | 6,175.00 | 6,050.00 | 6,150.00 | 46,500 | 0 |
| 20-Mar-2023 | 6,250.00 | 6,300.00 | 6,050.00 | 6,125.00 | 89,000 | 0 |
| 17-Mar-2023 | 6,250.00 | 6,275.00 | 6,100.00 | 6,250.00 | 43,300 | 0 |