| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 2,780.00 | 2,840.00 | 2,740.00 | 2,820.00 | 8,154,700 | 0 |
| 25-Aug-2023 | 2,760.00 | 2,830.00 | 2,730.00 | 2,770.00 | 7,061,900 | 0 |
| 24-Aug-2023 | 2,770.00 | 2,800.00 | 2,730.00 | 2,730.00 | 10,702,200 | 0 |
| 23-Aug-2023 | 2,730.00 | 2,780.00 | 2,670.00 | 2,770.00 | 12,902,800 | 0 |
| 22-Aug-2023 | 2,720.00 | 2,740.00 | 2,670.00 | 2,680.00 | 11,815,800 | 0 |
| 21-Aug-2023 | 2,760.00 | 2,760.00 | 2,680.00 | 2,720.00 | 10,343,700 | 0 |
| 18-Aug-2023 | 2,740.00 | 2,760.00 | 2,710.00 | 2,740.00 | 11,769,700 | 0 |
| 16-Aug-2023 | 2,750.00 | 2,750.00 | 2,690.00 | 2,740.00 | 9,511,700 | 0 |
| 15-Aug-2023 | 2,720.00 | 2,740.00 | 2,700.00 | 2,700.00 | 8,154,800 | 0 |
| 14-Aug-2023 | 2,750.00 | 2,770.00 | 2,670.00 | 2,710.00 | 9,786,900 | 0 |
| 11-Aug-2023 | 2,790.00 | 2,800.00 | 2,730.00 | 2,740.00 | 8,688,900 | 0 |
| 10-Aug-2023 | 2,770.00 | 2,790.00 | 2,720.00 | 2,790.00 | 11,439,000 | 0 |
| 09-Aug-2023 | 2,850.00 | 2,850.00 | 2,770.00 | 2,770.00 | 11,160,800 | 0 |
| 08-Aug-2023 | 2,860.00 | 2,860.00 | 2,800.00 | 2,800.00 | 8,674,200 | 0 |
| 07-Aug-2023 | 2,920.00 | 2,930.00 | 2,820.00 | 2,860.00 | 10,177,200 | 0 |
| 04-Aug-2023 | 3,020.00 | 3,020.00 | 2,900.00 | 2,920.00 | 14,116,400 | 0 |
| 03-Aug-2023 | 3,000.00 | 3,050.00 | 2,890.00 | 3,010.00 | 15,255,300 | 0 |
| 02-Aug-2023 | 2,850.00 | 3,080.00 | 2,820.00 | 3,080.00 | 13,150,500 | 0 |
| 01-Aug-2023 | 2,900.00 | 2,900.00 | 2,760.00 | 2,850.00 | 12,461,500 | 0 |
| 31-Jul-2023 | 2,980.00 | 2,980.00 | 2,860.00 | 2,910.00 | 7,434,800 | 0 |
| 28-Jul-2023 | 2,890.00 | 2,950.00 | 2,860.00 | 2,890.00 | 7,629,200 | 0 |
| 27-Jul-2023 | 2,910.00 | 2,960.00 | 2,870.00 | 2,890.00 | 8,839,300 | 0 |
| 26-Jul-2023 | 2,910.00 | 2,960.00 | 2,860.00 | 2,920.00 | 10,447,000 | 0 |
| 25-Jul-2023 | 2,990.00 | 2,990.00 | 2,860.00 | 2,900.00 | 9,335,600 | 0 |
| 24-Jul-2023 | 3,000.00 | 3,100.00 | 2,950.00 | 2,990.00 | 10,513,700 | 0 |
| 21-Jul-2023 | 2,890.00 | 3,060.00 | 2,840.00 | 3,000.00 | 14,038,200 | 0 |
| 20-Jul-2023 | 2,830.00 | 2,890.00 | 2,800.00 | 2,880.00 | 14,910,100 | 0 |
| 18-Jul-2023 | 2,870.00 | 2,900.00 | 2,820.00 | 2,830.00 | 15,389,200 | 0 |
| 17-Jul-2023 | 2,900.00 | 2,930.00 | 2,840.00 | 2,870.00 | 15,368,500 | 0 |
| 14-Jul-2023 | 2,850.00 | 2,920.00 | 2,850.00 | 2,900.00 | 15,547,400 | 0 |
| 13-Jul-2023 | 2,760.00 | 2,900.00 | 2,750.00 | 2,840.00 | 17,255,400 | 0 |
| 12-Jul-2023 | 2,680.00 | 2,820.00 | 2,670.00 | 2,750.00 | 13,849,500 | 0 |
| 11-Jul-2023 | 2,600.00 | 2,670.00 | 2,590.00 | 2,650.00 | 14,615,000 | 0 |
| 10-Jul-2023 | 2,610.00 | 2,680.00 | 2,580.00 | 2,600.00 | 9,480,300 | 0 |
| 07-Jul-2023 | 2,630.00 | 2,640.00 | 2,590.00 | 2,600.00 | 8,430,300 | 0 |
| 06-Jul-2023 | 2,680.00 | 2,690.00 | 2,610.00 | 2,620.00 | 9,099,500 | 0 |
| 05-Jul-2023 | 2,670.00 | 2,700.00 | 2,630.00 | 2,650.00 | 8,407,100 | 0 |
| 04-Jul-2023 | 2,710.00 | 2,720.00 | 2,650.00 | 2,680.00 | 6,692,400 | 0 |
| 03-Jul-2023 | 2,690.00 | 2,710.00 | 2,650.00 | 2,670.00 | 6,646,100 | 0 |
| 27-Jun-2023 | 2,690.00 | 2,700.00 | 2,640.00 | 2,690.00 | 8,433,500 | 0 |
| 26-Jun-2023 | 2,650.00 | 2,720.00 | 2,640.00 | 2,690.00 | 7,426,200 | 0 |
| 23-Jun-2023 | 2,690.00 | 2,690.00 | 2,620.00 | 2,650.00 | 13,925,400 | 0 |
| 22-Jun-2023 | 2,610.00 | 2,700.00 | 2,610.00 | 2,680.00 | 9,765,100 | 0 |
| 21-Jun-2023 | 2,690.00 | 2,730.00 | 2,580.00 | 2,600.00 | 11,988,400 | 0 |
| 20-Jun-2023 | 2,660.00 | 2,740.00 | 2,640.00 | 2,700.00 | 9,630,000 | 0 |
| 19-Jun-2023 | 2,680.00 | 2,700.00 | 2,640.00 | 2,650.00 | 9,033,200 | 0 |
| 16-Jun-2023 | 2,770.00 | 2,790.00 | 2,670.00 | 2,670.00 | 15,528,600 | 0 |
| 15-Jun-2023 | 2,760.00 | 2,820.00 | 2,750.00 | 2,780.00 | 11,624,600 | 0 |
| 14-Jun-2023 | 2,710.00 | 2,780.00 | 2,710.00 | 2,760.00 | 10,647,800 | 0 |
| 13-Jun-2023 | 2,780.00 | 2,820.00 | 2,710.00 | 2,760.00 | 8,902,600 | 0 |
| 12-Jun-2023 | 2,760.00 | 2,790.00 | 2,710.00 | 2,760.00 | 8,454,400 | 0 |
| 09-Jun-2023 | 2,710.00 | 2,780.00 | 2,700.00 | 2,730.00 | 7,971,200 | 0 |
| 08-Jun-2023 | 2,700.00 | 2,730.00 | 2,680.00 | 2,700.00 | 7,281,100 | 0 |
| 07-Jun-2023 | 2,810.00 | 2,810.00 | 2,650.00 | 2,700.00 | 14,010,400 | 0 |
| 06-Jun-2023 | 2,710.00 | 2,780.00 | 2,660.00 | 2,760.00 | 9,991,600 | 0 |
| 05-Jun-2023 | 2,710.00 | 2,720.00 | 2,650.00 | 2,700.00 | 9,857,600 | 0 |
| 31-May-2023 | 2,750.00 | 2,770.00 | 2,680.00 | 2,710.00 | 11,391,400 | 0 |
| 30-May-2023 | 2,660.00 | 2,730.00 | 2,650.00 | 2,700.00 | 14,804,800 | 0 |
| 29-May-2023 | 2,700.00 | 2,700.00 | 2,610.00 | 2,660.00 | 7,953,600 | 0 |
| 26-May-2023 | 2,670.00 | 2,730.00 | 2,660.00 | 2,690.00 | 7,421,800 | 0 |
| 25-May-2023 | 2,750.00 | 2,770.00 | 2,650.00 | 2,650.00 | 14,216,300 | 0 |
| 24-May-2023 | 2,820.00 | 2,820.00 | 2,720.00 | 2,770.00 | 13,515,600 | 0 |
| 23-May-2023 | 2,770.00 | 2,840.00 | 2,720.00 | 2,770.00 | 10,962,400 | 0 |
| 22-May-2023 | 2,730.00 | 2,830.00 | 2,680.00 | 2,770.00 | 19,589,800 | 0 |
| 19-May-2023 | 2,680.00 | 2,760.00 | 2,610.00 | 2,730.00 | 12,277,400 | 0 |
| 17-May-2023 | 2,640.00 | 2,690.00 | 2,580.00 | 2,680.00 | 9,649,000 | 0 |
| 16-May-2023 | 2,620.00 | 2,620.00 | 2,570.00 | 2,610.00 | 8,397,400 | 0 |
| 15-May-2023 | 2,600.00 | 2,620.00 | 2,540.00 | 2,600.00 | 14,204,200 | 0 |
| 12-May-2023 | 2,500.00 | 2,590.00 | 2,480.00 | 2,580.00 | 11,839,200 | 0 |
| 11-May-2023 | 2,570.00 | 2,570.00 | 2,480.00 | 2,480.00 | 11,728,900 | 0 |
| 10-May-2023 | 2,570.00 | 2,570.00 | 2,520.00 | 2,550.00 | 11,253,800 | 0 |
| 09-May-2023 | 2,620.00 | 2,620.00 | 2,550.00 | 2,550.00 | 10,712,600 | 0 |
| 08-May-2023 | 2,600.00 | 2,630.00 | 2,530.00 | 2,600.00 | 17,247,000 | 0 |
| 05-May-2023 | 2,690.00 | 2,690.00 | 2,570.00 | 2,580.00 | 16,034,100 | 0 |
| 04-May-2023 | 2,680.00 | 2,700.00 | 2,630.00 | 2,690.00 | 13,967,700 | 0 |
| 03-May-2023 | 2,720.00 | 2,740.00 | 2,680.00 | 2,680.00 | 9,880,200 | 0 |
| 02-May-2023 | 2,890.00 | 2,900.00 | 2,720.00 | 2,720.00 | 10,246,400 | 0 |
| 28-Apr-2023 | 2,710.00 | 2,890.00 | 2,690.00 | 2,890.00 | 18,759,200 | 0 |
| 27-Apr-2023 | 2,740.00 | 2,750.00 | 2,660.00 | 2,680.00 | 19,713,400 | 0 |
| 26-Apr-2023 | 2,870.00 | 2,870.00 | 2,700.00 | 2,740.00 | 13,868,500 | 0 |
| 18-Apr-2023 | 2,830.00 | 2,850.00 | 2,790.00 | 2,820.00 | 9,126,200 | 0 |
| 17-Apr-2023 | 2,780.00 | 2,840.00 | 2,760.00 | 2,800.00 | 8,913,100 | 0 |
| 14-Apr-2023 | 2,750.00 | 2,820.00 | 2,750.00 | 2,780.00 | 7,959,500 | 0 |
| 13-Apr-2023 | 2,790.00 | 2,820.00 | 2,740.00 | 2,750.00 | 8,959,700 | 0 |
| 12-Apr-2023 | 2,900.00 | 2,900.00 | 2,720.00 | 2,760.00 | 12,538,700 | 0 |
| 11-Apr-2023 | 2,870.00 | 2,870.00 | 2,790.00 | 2,850.00 | 8,574,600 | 0 |
| 10-Apr-2023 | 2,790.00 | 2,890.00 | 2,750.00 | 2,850.00 | 10,583,700 | 0 |
| 06-Apr-2023 | 2,860.00 | 2,900.00 | 2,790.00 | 2,790.00 | 13,891,600 | 0 |
| 05-Apr-2023 | 2,880.00 | 2,920.00 | 2,840.00 | 2,860.00 | 10,537,400 | 0 |
| 04-Apr-2023 | 2,930.00 | 2,940.00 | 2,830.00 | 2,850.00 | 12,383,500 | 0 |
| 03-Apr-2023 | 2,950.00 | 2,960.00 | 2,890.00 | 2,930.00 | 9,102,700 | 0 |
| 31-Mar-2023 | 2,910.00 | 2,970.00 | 2,910.00 | 2,930.00 | 7,038,400 | 0 |
| 30-Mar-2023 | 2,930.00 | 2,960.00 | 2,910.00 | 2,910.00 | 10,649,700 | 0 |
| 29-Mar-2023 | 2,980.00 | 2,980.00 | 2,910.00 | 2,910.00 | 14,242,600 | 0 |
| 28-Mar-2023 | 3,000.00 | 3,020.00 | 2,900.00 | 2,940.00 | 15,234,700 | 0 |
| 27-Mar-2023 | 3,100.00 | 3,130.00 | 2,980.00 | 3,000.00 | 9,278,300 | 0 |
| 24-Mar-2023 | 3,060.00 | 3,140.00 | 2,930.00 | 3,040.00 | 13,723,300 | 0 |
| 21-Mar-2023 | 3,100.00 | 3,160.00 | 2,970.00 | 3,010.00 | 9,579,800 | 0 |
| 20-Mar-2023 | 3,130.00 | 3,200.00 | 3,100.00 | 3,100.00 | 8,646,700 | 0 |
| 17-Mar-2023 | 3,080.00 | 3,130.00 | 3,080.00 | 3,120.00 | 9,772,800 | 0 |