| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 01-Nov-2023 | 2,790.00 | 2,830.00 | 2,640.00 | 2,680.00 | 10,330,000 | 0 |
| 31-Oct-2023 | 2,830.00 | 2,830.00 | 2,730.00 | 2,740.00 | 8,415,400 | 0 |
| 30-Oct-2023 | 2,900.00 | 2,900.00 | 2,780.00 | 2,780.00 | 7,736,300 | 0 |
| 27-Oct-2023 | 2,830.00 | 2,910.00 | 2,810.00 | 2,900.00 | 9,324,900 | 0 |
| 26-Oct-2023 | 2,760.00 | 2,840.00 | 2,750.00 | 2,800.00 | 8,357,000 | 0 |
| 25-Oct-2023 | 2,850.00 | 2,850.00 | 2,760.00 | 2,760.00 | 7,218,800 | 0 |
| 24-Oct-2023 | 2,810.00 | 2,840.00 | 2,790.00 | 2,800.00 | 5,404,700 | 0 |
| 23-Oct-2023 | 2,830.00 | 2,840.00 | 2,760.00 | 2,820.00 | 7,641,600 | 0 |
| 20-Oct-2023 | 2,800.00 | 2,850.00 | 2,780.00 | 2,820.00 | 9,895,400 | 0 |
| 19-Oct-2023 | 2,800.00 | 2,800.00 | 2,730.00 | 2,800.00 | 7,622,000 | 0 |
| 18-Oct-2023 | 2,830.00 | 2,830.00 | 2,730.00 | 2,800.00 | 13,098,700 | 0 |
| 17-Oct-2023 | 2,760.00 | 2,780.00 | 2,730.00 | 2,780.00 | 7,828,200 | 0 |
| 16-Oct-2023 | 2,720.00 | 2,770.00 | 2,720.00 | 2,760.00 | 8,884,000 | 0 |
| 13-Oct-2023 | 2,770.00 | 2,790.00 | 2,710.00 | 2,720.00 | 9,635,900 | 0 |
| 12-Oct-2023 | 2,730.00 | 2,780.00 | 2,720.00 | 2,730.00 | 11,464,000 | 0 |
| 11-Oct-2023 | 2,790.00 | 2,790.00 | 2,710.00 | 2,720.00 | 11,182,500 | 0 |
| 10-Oct-2023 | 2,760.00 | 2,790.00 | 2,710.00 | 2,740.00 | 8,330,100 | 0 |
| 09-Oct-2023 | 2,860.00 | 2,870.00 | 2,740.00 | 2,770.00 | 11,726,100 | 0 |
| 06-Oct-2023 | 2,830.00 | 2,930.00 | 2,750.00 | 2,850.00 | 13,816,500 | 0 |
| 05-Oct-2023 | 2,790.00 | 2,870.00 | 2,750.00 | 2,790.00 | 15,424,000 | 0 |
| 04-Oct-2023 | 2,750.00 | 2,790.00 | 2,710.00 | 2,790.00 | 10,368,000 | 0 |
| 03-Oct-2023 | 2,710.00 | 2,740.00 | 2,670.00 | 2,730.00 | 12,439,200 | 0 |
| 02-Oct-2023 | 2,700.00 | 2,760.00 | 2,680.00 | 2,710.00 | 9,544,500 | 0 |
| 29-Sep-2023 | 2,700.00 | 2,720.00 | 2,670.00 | 2,700.00 | 6,902,000 | 0 |
| 27-Sep-2023 | 2,750.00 | 2,750.00 | 2,680.00 | 2,690.00 | 6,872,500 | 0 |
| 26-Sep-2023 | 2,730.00 | 2,750.00 | 2,680.00 | 2,730.00 | 7,387,600 | 0 |
| 25-Sep-2023 | 2,710.00 | 2,750.00 | 2,660.00 | 2,730.00 | 8,908,300 | 0 |
| 22-Sep-2023 | 2,740.00 | 2,780.00 | 2,710.00 | 2,710.00 | 6,097,400 | 0 |
| 21-Sep-2023 | 2,740.00 | 2,780.00 | 2,710.00 | 2,740.00 | 7,349,000 | 0 |
| 20-Sep-2023 | 2,770.00 | 2,830.00 | 2,720.00 | 2,720.00 | 8,881,100 | 0 |
| 19-Sep-2023 | 2,760.00 | 2,770.00 | 2,710.00 | 2,720.00 | 7,539,100 | 0 |
| 18-Sep-2023 | 2,790.00 | 2,820.00 | 2,730.00 | 2,740.00 | 8,321,600 | 0 |
| 15-Sep-2023 | 2,880.00 | 2,880.00 | 2,790.00 | 2,790.00 | 11,666,200 | 0 |
| 14-Sep-2023 | 2,950.00 | 2,970.00 | 2,880.00 | 2,880.00 | 5,990,800 | 0 |
| 13-Sep-2023 | 2,920.00 | 2,970.00 | 2,890.00 | 2,950.00 | 7,121,700 | 0 |
| 12-Sep-2023 | 2,930.00 | 3,020.00 | 2,890.00 | 2,900.00 | 9,772,500 | 0 |
| 11-Sep-2023 | 2,910.00 | 2,960.00 | 2,890.00 | 2,930.00 | 8,080,200 | 0 |
| 08-Sep-2023 | 2,880.00 | 2,920.00 | 2,840.00 | 2,900.00 | 7,472,600 | 0 |
| 07-Sep-2023 | 2,860.00 | 2,870.00 | 2,820.00 | 2,870.00 | 7,322,900 | 0 |
| 06-Sep-2023 | 2,900.00 | 2,900.00 | 2,780.00 | 2,850.00 | 9,592,200 | 0 |
| 05-Sep-2023 | 2,830.00 | 2,880.00 | 2,810.00 | 2,850.00 | 7,331,600 | 0 |
| 04-Sep-2023 | 2,890.00 | 2,890.00 | 2,800.00 | 2,810.00 | 9,133,700 | 0 |
| 01-Sep-2023 | 2,830.00 | 2,910.00 | 2,830.00 | 2,890.00 | 9,998,900 | 0 |
| 31-Aug-2023 | 2,960.00 | 2,970.00 | 2,820.00 | 2,830.00 | 9,351,900 | 0 |
| 30-Aug-2023 | 2,880.00 | 2,980.00 | 2,850.00 | 2,960.00 | 13,760,200 | 0 |
| 29-Aug-2023 | 2,820.00 | 2,870.00 | 2,810.00 | 2,850.00 | 10,107,400 | 0 |
| 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 |