| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 8,225.00 | 8,225.00 | 8,125.00 | 8,175.00 | 18,300 | 0 |
| 01-Nov-2023 | 8,275.00 | 8,275.00 | 8,100.00 | 8,200.00 | 62,000 | 0 |
| 31-Oct-2023 | 8,275.00 | 8,300.00 | 8,225.00 | 8,275.00 | 8,800 | 0 |
| 30-Oct-2023 | 8,325.00 | 8,350.00 | 8,250.00 | 8,250.00 | 44,100 | 0 |
| 27-Oct-2023 | 8,300.00 | 8,325.00 | 8,300.00 | 8,325.00 | 56,700 | 0 |
| 26-Oct-2023 | 8,350.00 | 8,350.00 | 8,300.00 | 8,300.00 | 26,200 | 0 |
| 25-Oct-2023 | 8,325.00 | 8,325.00 | 8,300.00 | 8,325.00 | 14,800 | 0 |
| 24-Oct-2023 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 38,000 | 0 |
| 23-Oct-2023 | 8,525.00 | 8,525.00 | 8,300.00 | 8,300.00 | 54,900 | 0 |
| 20-Oct-2023 | 8,450.00 | 8,500.00 | 8,325.00 | 8,325.00 | 82,600 | 0 |
| 19-Oct-2023 | 8,525.00 | 8,525.00 | 8,450.00 | 8,450.00 | 24,200 | 0 |
| 18-Oct-2023 | 8,475.00 | 8,550.00 | 8,475.00 | 8,525.00 | 56,400 | 0 |
| 17-Oct-2023 | 8,575.00 | 8,600.00 | 8,475.00 | 8,475.00 | 33,300 | 0 |
| 16-Oct-2023 | 8,575.00 | 8,925.00 | 8,475.00 | 8,575.00 | 250,600 | 0 |
| 13-Oct-2023 | 8,500.00 | 8,550.00 | 8,475.00 | 8,550.00 | 19,100 | 0 |
| 12-Oct-2023 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 13,300 | 0 |
| 11-Oct-2023 | 8,500.00 | 8,575.00 | 8,475.00 | 8,475.00 | 22,800 | 0 |
| 10-Oct-2023 | 8,525.00 | 8,575.00 | 8,475.00 | 8,550.00 | 19,900 | 0 |
| 09-Oct-2023 | 8,600.00 | 8,600.00 | 8,475.00 | 8,525.00 | 25,400 | 0 |
| 06-Oct-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,575.00 | 38,200 | 0 |
| 05-Oct-2023 | 8,500.00 | 8,600.00 | 8,500.00 | 8,525.00 | 65,600 | 0 |
| 04-Oct-2023 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 79,600 | 0 |
| 03-Oct-2023 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 27,800 | 0 |
| 02-Oct-2023 | 8,675.00 | 8,700.00 | 8,600.00 | 8,675.00 | 74,300 | 0 |
| 29-Sep-2023 | 8,675.00 | 8,675.00 | 8,600.00 | 8,675.00 | 59,500 | 0 |
| 27-Sep-2023 | 8,700.00 | 8,700.00 | 8,600.00 | 8,675.00 | 52,800 | 0 |
| 26-Sep-2023 | 8,625.00 | 8,700.00 | 8,625.00 | 8,700.00 | 10,400 | 0 |
| 25-Sep-2023 | 8,800.00 | 8,800.00 | 8,600.00 | 8,675.00 | 6,800 | 0 |
| 22-Sep-2023 | 8,700.00 | 8,700.00 | 8,650.00 | 8,675.00 | 6,700 | 0 |
| 21-Sep-2023 | 8,750.00 | 8,775.00 | 8,650.00 | 8,675.00 | 26,800 | 0 |
| 20-Sep-2023 | 8,775.00 | 8,775.00 | 8,700.00 | 8,750.00 | 12,300 | 0 |
| 19-Sep-2023 | 8,775.00 | 8,800.00 | 8,700.00 | 8,750.00 | 42,000 | 0 |
| 18-Sep-2023 | 8,700.00 | 8,750.00 | 8,675.00 | 8,750.00 | 21,600 | 0 |
| 15-Sep-2023 | 8,650.00 | 8,725.00 | 8,650.00 | 8,725.00 | 52,900 | 0 |
| 14-Sep-2023 | 8,650.00 | 8,700.00 | 8,650.00 | 8,700.00 | 15,900 | 0 |
| 13-Sep-2023 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 86,700 | 0 |
| 12-Sep-2023 | 8,675.00 | 8,700.00 | 8,650.00 | 8,700.00 | 37,900 | 0 |
| 11-Sep-2023 | 8,650.00 | 8,675.00 | 8,600.00 | 8,675.00 | 28,300 | 0 |
| 08-Sep-2023 | 8,650.00 | 8,650.00 | 8,600.00 | 8,650.00 | 37,400 | 0 |
| 07-Sep-2023 | 8,650.00 | 8,650.00 | 8,625.00 | 8,650.00 | 143,900 | 0 |
| 06-Sep-2023 | 8,625.00 | 8,650.00 | 8,625.00 | 8,625.00 | 23,200 | 0 |
| 05-Sep-2023 | 8,600.00 | 8,625.00 | 8,600.00 | 8,625.00 | 83,000 | 0 |
| 04-Sep-2023 | 8,575.00 | 8,800.00 | 8,525.00 | 8,600.00 | 618,700 | 0 |
| 01-Sep-2023 | 8,525.00 | 8,625.00 | 8,525.00 | 8,600.00 | 67,300 | 0 |
| 31-Aug-2023 | 8,550.00 | 8,550.00 | 8,525.00 | 8,550.00 | 84,900 | 0 |
| 30-Aug-2023 | 8,500.00 | 8,550.00 | 8,500.00 | 8,525.00 | 28,200 | 0 |
| 29-Aug-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,525.00 | 32,500 | 0 |
| 28-Aug-2023 | 8,600.00 | 8,600.00 | 8,525.00 | 8,525.00 | 36,900 | 0 |
| 25-Aug-2023 | 8,575.00 | 8,575.00 | 8,550.00 | 8,575.00 | 7,200 | 0 |
| 24-Aug-2023 | 8,550.00 | 8,600.00 | 8,550.00 | 8,550.00 | 32,500 | 0 |
| 23-Aug-2023 | 8,575.00 | 8,600.00 | 8,550.00 | 8,575.00 | 27,100 | 0 |
| 22-Aug-2023 | 8,575.00 | 8,675.00 | 8,475.00 | 8,575.00 | 118,800 | 0 |
| 21-Aug-2023 | 8,575.00 | 8,600.00 | 8,525.00 | 8,575.00 | 168,000 | 0 |
| 18-Aug-2023 | 8,600.00 | 8,600.00 | 8,525.00 | 8,575.00 | 64,300 | 0 |
| 16-Aug-2023 | 8,575.00 | 8,600.00 | 8,550.00 | 8,575.00 | 390,700 | 0 |
| 15-Aug-2023 | 8,575.00 | 8,600.00 | 8,525.00 | 8,575.00 | 89,900 | 0 |
| 14-Aug-2023 | 8,550.00 | 8,575.00 | 8,525.00 | 8,550.00 | 33,000 | 0 |
| 11-Aug-2023 | 8,550.00 | 8,575.00 | 8,500.00 | 8,550.00 | 51,900 | 0 |
| 10-Aug-2023 | 8,575.00 | 8,600.00 | 8,550.00 | 8,550.00 | 35,700 | 0 |
| 09-Aug-2023 | 8,625.00 | 8,625.00 | 8,550.00 | 8,575.00 | 33,900 | 0 |
| 08-Aug-2023 | 8,550.00 | 8,600.00 | 8,525.00 | 8,600.00 | 73,500 | 0 |
| 07-Aug-2023 | 8,600.00 | 8,625.00 | 8,525.00 | 8,575.00 | 54,600 | 0 |
| 04-Aug-2023 | 8,675.00 | 8,675.00 | 8,550.00 | 8,600.00 | 27,800 | 0 |
| 03-Aug-2023 | 8,625.00 | 8,650.00 | 8,600.00 | 8,625.00 | 55,000 | 0 |
| 02-Aug-2023 | 8,700.00 | 8,700.00 | 8,600.00 | 8,625.00 | 176,900 | 0 |
| 01-Aug-2023 | 8,700.00 | 8,725.00 | 8,600.00 | 8,675.00 | 69,400 | 0 |
| 31-Jul-2023 | 8,625.00 | 8,750.00 | 8,525.00 | 8,700.00 | 18,100 | 0 |
| 28-Jul-2023 | 8,650.00 | 8,725.00 | 8,625.00 | 8,700.00 | 127,100 | 0 |
| 27-Jul-2023 | 8,800.00 | 8,800.00 | 8,650.00 | 8,650.00 | 182,600 | 0 |
| 26-Jul-2023 | 8,650.00 | 8,825.00 | 8,625.00 | 8,700.00 | 435,700 | 0 |
| 25-Jul-2023 | 8,700.00 | 8,750.00 | 8,650.00 | 8,700.00 | 93,600 | 0 |
| 24-Jul-2023 | 8,725.00 | 8,725.00 | 8,625.00 | 8,700.00 | 43,700 | 0 |
| 21-Jul-2023 | 8,700.00 | 8,725.00 | 8,550.00 | 8,725.00 | 32,300 | 0 |
| 20-Jul-2023 | 8,650.00 | 8,700.00 | 8,600.00 | 8,700.00 | 27,600 | 0 |
| 18-Jul-2023 | 8,800.00 | 8,825.00 | 8,650.00 | 8,675.00 | 113,900 | 0 |
| 17-Jul-2023 | 8,725.00 | 8,750.00 | 8,700.00 | 8,700.00 | 131,200 | 0 |
| 14-Jul-2023 | 8,700.00 | 8,750.00 | 8,700.00 | 8,725.00 | 87,100 | 0 |
| 13-Jul-2023 | 8,700.00 | 8,700.00 | 8,600.00 | 8,650.00 | 25,800 | 0 |
| 12-Jul-2023 | 8,700.00 | 8,725.00 | 8,525.00 | 8,650.00 | 32,700 | 0 |
| 11-Jul-2023 | 8,675.00 | 8,750.00 | 8,650.00 | 8,650.00 | 154,500 | 0 |
| 10-Jul-2023 | 8,625.00 | 8,700.00 | 8,625.00 | 8,650.00 | 36,400 | 0 |
| 07-Jul-2023 | 8,650.00 | 8,650.00 | 8,550.00 | 8,625.00 | 17,400 | 0 |
| 06-Jul-2023 | 8,550.00 | 8,750.00 | 8,550.00 | 8,625.00 | 56,900 | 0 |
| 05-Jul-2023 | 8,500.00 | 8,525.00 | 8,475.00 | 8,525.00 | 92,200 | 0 |
| 04-Jul-2023 | 8,500.00 | 8,500.00 | 8,400.00 | 8,475.00 | 43,100 | 0 |
| 03-Jul-2023 | 8,475.00 | 8,500.00 | 8,450.00 | 8,500.00 | 33,100 | 0 |
| 27-Jun-2023 | 8,450.00 | 8,500.00 | 8,450.00 | 8,475.00 | 129,000 | 0 |
| 26-Jun-2023 | 8,475.00 | 8,500.00 | 8,450.00 | 8,450.00 | 32,200 | 0 |
| 23-Jun-2023 | 8,500.00 | 8,550.00 | 8,425.00 | 8,450.00 | 29,000 | 0 |
| 22-Jun-2023 | 8,500.00 | 8,575.00 | 8,400.00 | 8,500.00 | 81,200 | 0 |
| 21-Jun-2023 | 8,450.00 | 8,575.00 | 8,425.00 | 8,500.00 | 70,900 | 0 |
| 20-Jun-2023 | 8,500.00 | 8,500.00 | 8,450.00 | 8,450.00 | 10,600 | 0 |
| 19-Jun-2023 | 8,500.00 | 8,550.00 | 8,425.00 | 8,450.00 | 22,500 | 0 |
| 16-Jun-2023 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 44,200 | 0 |
| 15-Jun-2023 | 8,475.00 | 8,500.00 | 8,450.00 | 8,450.00 | 35,900 | 0 |
| 14-Jun-2023 | 8,475.00 | 8,500.00 | 8,475.00 | 8,475.00 | 62,200 | 0 |
| 13-Jun-2023 | 8,550.00 | 8,550.00 | 8,475.00 | 8,475.00 | 91,800 | 0 |
| 12-Jun-2023 | 8,575.00 | 8,600.00 | 8,500.00 | 8,500.00 | 102,100 | 0 |
| 09-Jun-2023 | 8,575.00 | 8,575.00 | 8,475.00 | 8,500.00 | 66,400 | 0 |
| 08-Jun-2023 | 8,575.00 | 8,650.00 | 8,500.00 | 8,575.00 | 20,800 | 0 |