| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 7,000.00 | 7,100.00 | 7,000.00 | 7,050.00 | 482,200 | 0 |
| 01-Nov-2023 | 7,075.00 | 7,075.00 | 6,975.00 | 7,000.00 | 361,500 | 0 |
| 31-Oct-2023 | 7,050.00 | 7,075.00 | 6,950.00 | 7,050.00 | 803,800 | 0 |
| 30-Oct-2023 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 383,800 | 0 |
| 27-Oct-2023 | 7,075.00 | 7,100.00 | 7,000.00 | 7,075.00 | 396,500 | 0 |
| 26-Oct-2023 | 7,025.00 | 7,100.00 | 7,000.00 | 7,050.00 | 687,600 | 0 |
| 25-Oct-2023 | 7,100.00 | 7,150.00 | 7,000.00 | 7,025.00 | 801,700 | 0 |
| 24-Oct-2023 | 7,050.00 | 7,100.00 | 7,000.00 | 7,100.00 | 227,700 | 0 |
| 23-Oct-2023 | 7,025.00 | 7,125.00 | 7,000.00 | 7,050.00 | 1,001,300 | 0 |
| 20-Oct-2023 | 7,100.00 | 7,125.00 | 7,025.00 | 7,075.00 | 327,700 | 0 |
| 19-Oct-2023 | 7,175.00 | 7,175.00 | 7,025.00 | 7,100.00 | 1,188,600 | 0 |
| 18-Oct-2023 | 7,200.00 | 7,300.00 | 7,000.00 | 7,000.00 | 2,826,800 | 0 |
| 17-Oct-2023 | 7,200.00 | 7,250.00 | 7,175.00 | 7,200.00 | 322,000 | 0 |
| 16-Oct-2023 | 7,250.00 | 7,300.00 | 7,175.00 | 7,200.00 | 725,200 | 0 |
| 13-Oct-2023 | 7,250.00 | 7,300.00 | 7,250.00 | 7,250.00 | 303,700 | 0 |
| 12-Oct-2023 | 7,350.00 | 7,350.00 | 7,225.00 | 7,250.00 | 1,063,500 | 0 |
| 11-Oct-2023 | 7,425.00 | 7,425.00 | 7,350.00 | 7,350.00 | 233,500 | 0 |
| 10-Oct-2023 | 7,275.00 | 7,400.00 | 7,250.00 | 7,375.00 | 554,300 | 0 |
| 09-Oct-2023 | 7,325.00 | 7,350.00 | 7,250.00 | 7,275.00 | 1,232,500 | 0 |
| 06-Oct-2023 | 7,375.00 | 7,425.00 | 7,350.00 | 7,350.00 | 835,100 | 0 |
| 05-Oct-2023 | 7,400.00 | 7,425.00 | 7,350.00 | 7,350.00 | 1,209,800 | 0 |
| 04-Oct-2023 | 7,450.00 | 7,475.00 | 7,375.00 | 7,375.00 | 830,500 | 0 |
| 03-Oct-2023 | 7,500.00 | 7,500.00 | 7,425.00 | 7,450.00 | 364,300 | 0 |
| 02-Oct-2023 | 7,525.00 | 7,550.00 | 7,425.00 | 7,500.00 | 692,000 | 0 |
| 29-Sep-2023 | 7,575.00 | 7,675.00 | 7,500.00 | 7,500.00 | 1,192,100 | 0 |
| 27-Sep-2023 | 7,575.00 | 7,675.00 | 7,525.00 | 7,575.00 | 935,600 | 0 |
| 26-Sep-2023 | 7,750.00 | 7,850.00 | 7,575.00 | 7,575.00 | 1,394,800 | 0 |
| 25-Sep-2023 | 7,575.00 | 7,850.00 | 7,525.00 | 7,750.00 | 2,487,600 | 0 |
| 22-Sep-2023 | 7,450.00 | 7,600.00 | 7,425.00 | 7,550.00 | 1,119,000 | 0 |
| 21-Sep-2023 | 7,450.00 | 7,450.00 | 7,400.00 | 7,400.00 | 555,500 | 0 |
| 20-Sep-2023 | 7,450.00 | 7,475.00 | 7,350.00 | 7,400.00 | 568,600 | 0 |
| 19-Sep-2023 | 7,550.00 | 7,550.00 | 7,400.00 | 7,425.00 | 580,900 | 0 |
| 18-Sep-2023 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 581,400 | 0 |
| 15-Sep-2023 | 7,500.00 | 7,575.00 | 7,500.00 | 7,575.00 | 676,900 | 0 |
| 14-Sep-2023 | 7,475.00 | 7,500.00 | 7,450.00 | 7,475.00 | 322,400 | 0 |
| 13-Sep-2023 | 7,450.00 | 7,500.00 | 7,425.00 | 7,450.00 | 330,400 | 0 |
| 12-Sep-2023 | 7,500.00 | 7,500.00 | 7,425.00 | 7,425.00 | 445,300 | 0 |
| 11-Sep-2023 | 7,450.00 | 7,500.00 | 7,450.00 | 7,475.00 | 323,200 | 0 |
| 08-Sep-2023 | 7,550.00 | 7,575.00 | 7,425.00 | 7,450.00 | 1,333,800 | 0 |
| 07-Sep-2023 | 7,600.00 | 7,650.00 | 7,525.00 | 7,550.00 | 629,400 | 0 |
| 06-Sep-2023 | 7,650.00 | 7,725.00 | 7,600.00 | 7,650.00 | 460,700 | 0 |
| 05-Sep-2023 | 7,650.00 | 7,675.00 | 7,625.00 | 7,675.00 | 377,500 | 0 |
| 04-Sep-2023 | 7,650.00 | 7,675.00 | 7,625.00 | 7,650.00 | 355,900 | 0 |
| 01-Sep-2023 | 7,600.00 | 7,675.00 | 7,600.00 | 7,650.00 | 201,900 | 0 |
| 31-Aug-2023 | 7,625.00 | 7,675.00 | 7,600.00 | 7,600.00 | 445,300 | 0 |
| 30-Aug-2023 | 7,675.00 | 7,675.00 | 7,600.00 | 7,600.00 | 544,700 | 0 |
| 29-Aug-2023 | 7,750.00 | 7,750.00 | 7,600.00 | 7,675.00 | 868,000 | 0 |
| 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 |