| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 7,625.00 | 7,700.00 | 7,600.00 | 7,675.00 | 386,600 | 0 |
| 25-Aug-2023 | 7,600.00 | 7,675.00 | 7,600.00 | 7,625.00 | 605,800 | 0 |
| 24-Aug-2023 | 7,675.00 | 7,700.00 | 7,625.00 | 7,650.00 | 349,500 | 0 |
| 23-Aug-2023 | 7,575.00 | 7,675.00 | 7,575.00 | 7,675.00 | 326,700 | 0 |
| 22-Aug-2023 | 7,675.00 | 7,675.00 | 7,600.00 | 7,625.00 | 589,600 | 0 |
| 21-Aug-2023 | 7,725.00 | 7,725.00 | 7,600.00 | 7,625.00 | 734,500 | 0 |
| 18-Aug-2023 | 7,750.00 | 7,775.00 | 7,650.00 | 7,725.00 | 365,200 | 0 |
| 16-Aug-2023 | 7,725.00 | 7,725.00 | 7,650.00 | 7,700.00 | 314,200 | 0 |
| 15-Aug-2023 | 7,750.00 | 7,750.00 | 7,675.00 | 7,700.00 | 160,700 | 0 |
| 14-Aug-2023 | 7,775.00 | 7,775.00 | 7,625.00 | 7,725.00 | 233,700 | 0 |
| 11-Aug-2023 | 7,775.00 | 7,775.00 | 7,650.00 | 7,725.00 | 293,100 | 0 |
| 10-Aug-2023 | 7,600.00 | 7,775.00 | 7,600.00 | 7,775.00 | 535,000 | 0 |
| 09-Aug-2023 | 7,650.00 | 7,725.00 | 7,600.00 | 7,600.00 | 537,200 | 0 |
| 08-Aug-2023 | 7,725.00 | 7,775.00 | 7,650.00 | 7,650.00 | 418,200 | 0 |
| 07-Aug-2023 | 7,775.00 | 7,775.00 | 7,675.00 | 7,750.00 | 415,100 | 0 |
| 04-Aug-2023 | 7,750.00 | 7,750.00 | 7,650.00 | 7,700.00 | 336,500 | 0 |
| 03-Aug-2023 | 7,700.00 | 7,775.00 | 7,650.00 | 7,700.00 | 1,016,400 | 0 |
| 02-Aug-2023 | 7,550.00 | 7,750.00 | 7,550.00 | 7,700.00 | 876,800 | 0 |
| 01-Aug-2023 | 7,575.00 | 7,650.00 | 7,550.00 | 7,550.00 | 858,600 | 0 |
| 31-Jul-2023 | 7,700.00 | 7,775.00 | 7,575.00 | 7,575.00 | 1,996,000 | 0 |
| 28-Jul-2023 | 7,850.00 | 8,000.00 | 7,700.00 | 7,700.00 | 2,248,600 | 0 |
| 27-Jul-2023 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 641,500 | 0 |
| 26-Jul-2023 | 8,125.00 | 8,150.00 | 8,000.00 | 8,150.00 | 2,427,000 | 0 |
| 25-Jul-2023 | 8,150.00 | 8,200.00 | 8,050.00 | 8,150.00 | 2,123,800 | 0 |
| 24-Jul-2023 | 8,000.00 | 8,150.00 | 8,000.00 | 8,125.00 | 1,829,100 | 0 |
| 21-Jul-2023 | 7,875.00 | 8,075.00 | 7,850.00 | 8,000.00 | 3,653,400 | 0 |
| 20-Jul-2023 | 7,800.00 | 7,850.00 | 7,700.00 | 7,825.00 | 992,600 | 0 |
| 18-Jul-2023 | 7,850.00 | 7,925.00 | 7,825.00 | 7,825.00 | 1,032,200 | 0 |
| 17-Jul-2023 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 712,400 | 0 |
| 14-Jul-2023 | 7,900.00 | 7,975.00 | 7,825.00 | 7,950.00 | 900,600 | 0 |
| 13-Jul-2023 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 579,300 | 0 |
| 12-Jul-2023 | 7,950.00 | 8,000.00 | 7,925.00 | 7,950.00 | 860,700 | 0 |
| 11-Jul-2023 | 7,875.00 | 7,975.00 | 7,825.00 | 7,925.00 | 1,811,400 | 0 |
| 10-Jul-2023 | 7,750.00 | 7,850.00 | 7,750.00 | 7,850.00 | 841,000 | 0 |
| 07-Jul-2023 | 7,700.00 | 7,875.00 | 7,650.00 | 7,750.00 | 1,854,600 | 0 |
| 06-Jul-2023 | 7,700.00 | 7,700.00 | 7,625.00 | 7,675.00 | 565,000 | 0 |
| 05-Jul-2023 | 7,600.00 | 7,700.00 | 7,600.00 | 7,625.00 | 484,500 | 0 |
| 04-Jul-2023 | 7,650.00 | 7,725.00 | 7,550.00 | 7,600.00 | 1,458,600 | 0 |
| 03-Jul-2023 | 7,475.00 | 7,625.00 | 7,475.00 | 7,600.00 | 1,059,500 | 0 |
| 27-Jun-2023 | 7,475.00 | 7,500.00 | 7,450.00 | 7,475.00 | 302,600 | 0 |
| 26-Jun-2023 | 7,550.00 | 7,575.00 | 7,475.00 | 7,475.00 | 828,700 | 0 |
| 23-Jun-2023 | 7,575.00 | 7,625.00 | 7,550.00 | 7,550.00 | 366,900 | 0 |
| 22-Jun-2023 | 7,600.00 | 7,625.00 | 7,575.00 | 7,600.00 | 398,700 | 0 |
| 21-Jun-2023 | 7,550.00 | 7,600.00 | 7,500.00 | 7,600.00 | 712,500 | 0 |
| 20-Jun-2023 | 7,650.00 | 7,675.00 | 7,500.00 | 7,550.00 | 636,600 | 0 |
| 19-Jun-2023 | 7,625.00 | 7,675.00 | 7,575.00 | 7,600.00 | 1,047,300 | 0 |
| 16-Jun-2023 | 7,350.00 | 7,625.00 | 7,350.00 | 7,575.00 | 1,535,900 | 0 |
| 15-Jun-2023 | 7,375.00 | 7,475.00 | 7,375.00 | 7,475.00 | 496,800 | 0 |
| 14-Jun-2023 | 7,400.00 | 7,450.00 | 7,350.00 | 7,375.00 | 493,200 | 0 |
| 13-Jun-2023 | 7,475.00 | 7,500.00 | 7,350.00 | 7,350.00 | 719,400 | 0 |
| 12-Jun-2023 | 7,325.00 | 7,500.00 | 7,300.00 | 7,450.00 | 984,000 | 0 |
| 09-Jun-2023 | 7,275.00 | 7,350.00 | 7,250.00 | 7,325.00 | 603,800 | 0 |
| 08-Jun-2023 | 7,075.00 | 7,300.00 | 7,050.00 | 7,250.00 | 1,349,500 | 0 |
| 07-Jun-2023 | 7,100.00 | 7,125.00 | 7,050.00 | 7,050.00 | 1,181,400 | 0 |
| 06-Jun-2023 | 7,125.00 | 7,125.00 | 7,050.00 | 7,075.00 | 1,001,200 | 0 |
| 05-Jun-2023 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 1,596,700 | 0 |
| 31-May-2023 | 7,350.00 | 7,400.00 | 7,050.00 | 7,050.00 | 2,435,500 | 0 |
| 30-May-2023 | 7,375.00 | 7,425.00 | 7,375.00 | 7,375.00 | 307,400 | 0 |
| 29-May-2023 | 7,400.00 | 7,450.00 | 7,350.00 | 7,350.00 | 452,400 | 0 |
| 26-May-2023 | 7,450.00 | 7,525.00 | 7,350.00 | 7,350.00 | 1,080,500 | 0 |
| 25-May-2023 | 7,500.00 | 7,525.00 | 7,450.00 | 7,450.00 | 381,700 | 0 |
| 24-May-2023 | 7,500.00 | 7,525.00 | 7,450.00 | 7,500.00 | 660,800 | 0 |
| 23-May-2023 | 7,425.00 | 7,550.00 | 7,400.00 | 7,500.00 | 664,200 | 0 |
| 22-May-2023 | 7,425.00 | 7,475.00 | 7,400.00 | 7,400.00 | 447,500 | 0 |
| 19-May-2023 | 7,375.00 | 7,450.00 | 7,350.00 | 7,400.00 | 772,000 | 0 |
| 17-May-2023 | 7,500.00 | 7,525.00 | 7,375.00 | 7,375.00 | 810,700 | 0 |
| 16-May-2023 | 7,600.00 | 7,600.00 | 7,450.00 | 7,475.00 | 1,044,600 | 0 |
| 15-May-2023 | 7,600.00 | 7,625.00 | 7,525.00 | 7,600.00 | 666,200 | 0 |
| 12-May-2023 | 7,625.00 | 7,650.00 | 7,575.00 | 7,600.00 | 543,000 | 0 |
| 11-May-2023 | 7,650.00 | 7,700.00 | 7,600.00 | 7,625.00 | 454,000 | 0 |
| 10-May-2023 | 7,625.00 | 7,700.00 | 7,625.00 | 7,675.00 | 637,100 | 0 |
| 09-May-2023 | 7,625.00 | 7,675.00 | 7,625.00 | 7,625.00 | 699,000 | 0 |
| 08-May-2023 | 7,525.00 | 7,650.00 | 7,500.00 | 7,600.00 | 995,900 | 0 |
| 05-May-2023 | 7,550.00 | 7,575.00 | 7,400.00 | 7,500.00 | 1,709,600 | 0 |
| 04-May-2023 | 7,625.00 | 7,700.00 | 7,550.00 | 7,550.00 | 1,564,000 | 0 |
| 03-May-2023 | 7,700.00 | 7,725.00 | 7,650.00 | 7,675.00 | 746,700 | 0 |
| 02-May-2023 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 847,000 | 0 |
| 28-Apr-2023 | 7,650.00 | 7,725.00 | 7,650.00 | 7,725.00 | 1,384,200 | 0 |
| 27-Apr-2023 | 7,675.00 | 7,775.00 | 7,600.00 | 7,650.00 | 2,393,400 | 0 |
| 26-Apr-2023 | 7,850.00 | 7,900.00 | 7,650.00 | 7,675.00 | 3,340,100 | 0 |
| 18-Apr-2023 | 7,875.00 | 7,925.00 | 7,850.00 | 7,875.00 | 934,500 | 0 |
| 17-Apr-2023 | 7,850.00 | 7,925.00 | 7,825.00 | 7,850.00 | 894,200 | 0 |
| 14-Apr-2023 | 7,850.00 | 7,925.00 | 7,825.00 | 7,850.00 | 881,300 | 0 |
| 13-Apr-2023 | 7,925.00 | 8,000.00 | 7,825.00 | 7,825.00 | 3,642,400 | 0 |
| 12-Apr-2023 | 8,275.00 | 8,275.00 | 8,175.00 | 8,200.00 | 1,393,600 | 0 |
| 11-Apr-2023 | 8,350.00 | 8,425.00 | 8,250.00 | 8,275.00 | 1,372,500 | 0 |
| 10-Apr-2023 | 8,225.00 | 8,350.00 | 8,225.00 | 8,325.00 | 1,096,000 | 0 |
| 06-Apr-2023 | 8,250.00 | 8,275.00 | 8,200.00 | 8,225.00 | 620,100 | 0 |
| 05-Apr-2023 | 8,250.00 | 8,300.00 | 8,175.00 | 8,200.00 | 643,400 | 0 |
| 04-Apr-2023 | 8,300.00 | 8,350.00 | 8,150.00 | 8,275.00 | 1,233,900 | 0 |
| 03-Apr-2023 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 1,268,600 | 0 |
| 31-Mar-2023 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 307,800 | 0 |
| 30-Mar-2023 | 8,125.00 | 8,175.00 | 8,075.00 | 8,100.00 | 357,900 | 0 |
| 29-Mar-2023 | 8,000.00 | 8,175.00 | 8,000.00 | 8,100.00 | 766,900 | 0 |
| 28-Mar-2023 | 8,075.00 | 8,100.00 | 8,000.00 | 8,000.00 | 313,800 | 0 |
| 27-Mar-2023 | 8,000.00 | 8,075.00 | 7,975.00 | 8,075.00 | 451,100 | 0 |
| 24-Mar-2023 | 7,925.00 | 8,000.00 | 7,875.00 | 7,950.00 | 471,000 | 0 |
| 21-Mar-2023 | 7,875.00 | 7,925.00 | 7,850.00 | 7,900.00 | 242,200 | 0 |
| 20-Mar-2023 | 7,875.00 | 7,975.00 | 7,850.00 | 7,875.00 | 209,800 | 0 |
| 17-Mar-2023 | 7,875.00 | 8,000.00 | 7,875.00 | 7,875.00 | 1,081,100 | 0 |