| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 07-Jun-2023 | 8,525.00 | 8,575.00 | 8,500.00 | 8,575.00 | 27,000 | 0 |
| 06-Jun-2023 | 8,575.00 | 8,575.00 | 8,450.00 | 8,525.00 | 85,500 | 0 |
| 05-Jun-2023 | 8,675.00 | 8,675.00 | 8,400.00 | 8,575.00 | 96,000 | 0 |
| 31-May-2023 | 8,750.00 | 8,750.00 | 8,600.00 | 8,700.00 | 262,200 | 0 |
| 30-May-2023 | 8,775.00 | 8,775.00 | 8,650.00 | 8,700.00 | 215,800 | 0 |
| 29-May-2023 | 8,775.00 | 8,800.00 | 8,650.00 | 8,775.00 | 36,300 | 0 |
| 26-May-2023 | 8,850.00 | 8,850.00 | 8,600.00 | 8,775.00 | 88,300 | 0 |
| 25-May-2023 | 8,925.00 | 8,925.00 | 8,750.00 | 8,875.00 | 88,700 | 0 |
| 24-May-2023 | 8,975.00 | 8,975.00 | 8,825.00 | 8,850.00 | 69,300 | 0 |
| 23-May-2023 | 8,975.00 | 9,050.00 | 8,975.00 | 9,000.00 | 170,500 | 0 |
| 22-May-2023 | 9,050.00 | 9,050.00 | 8,975.00 | 9,000.00 | 105,500 | 0 |
| 19-May-2023 | 9,000.00 | 9,025.00 | 8,975.00 | 8,975.00 | 47,800 | 0 |
| 17-May-2023 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 608,300 | 0 |
| 16-May-2023 | 8,950.00 | 8,975.00 | 8,925.00 | 8,925.00 | 53,000 | 0 |
| 15-May-2023 | 8,925.00 | 8,975.00 | 8,925.00 | 8,950.00 | 34,500 | 0 |
| 12-May-2023 | 8,975.00 | 8,975.00 | 8,900.00 | 8,925.00 | 19,900 | 0 |
| 11-May-2023 | 8,900.00 | 8,925.00 | 8,900.00 | 8,900.00 | 39,700 | 0 |
| 10-May-2023 | 8,900.00 | 8,900.00 | 8,825.00 | 8,900.00 | 19,400 | 0 |
| 09-May-2023 | 8,875.00 | 9,000.00 | 8,800.00 | 8,875.00 | 273,800 | 0 |
| 08-May-2023 | 8,925.00 | 8,950.00 | 8,875.00 | 8,900.00 | 61,600 | 0 |
| 05-May-2023 | 8,950.00 | 8,975.00 | 8,875.00 | 8,950.00 | 110,600 | 0 |
| 04-May-2023 | 8,975.00 | 8,975.00 | 8,900.00 | 8,975.00 | 83,000 | 0 |
| 03-May-2023 | 8,975.00 | 9,075.00 | 8,950.00 | 8,975.00 | 25,600 | 0 |
| 02-May-2023 | 9,100.00 | 9,100.00 | 8,950.00 | 9,000.00 | 72,500 | 0 |
| 28-Apr-2023 | 9,025.00 | 9,025.00 | 8,975.00 | 9,000.00 | 98,900 | 0 |
| 27-Apr-2023 | 9,000.00 | 9,075.00 | 9,000.00 | 9,000.00 | 278,600 | 0 |
| 26-Apr-2023 | 9,000.00 | 9,025.00 | 8,950.00 | 9,025.00 | 55,600 | 0 |
| 18-Apr-2023 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 21,200 | 0 |
| 17-Apr-2023 | 9,025.00 | 9,050.00 | 8,900.00 | 9,000.00 | 91,500 | 0 |
| 14-Apr-2023 | 9,025.00 | 9,050.00 | 9,000.00 | 9,025.00 | 108,000 | 0 |
| 13-Apr-2023 | 9,000.00 | 9,050.00 | 9,000.00 | 9,025.00 | 38,100 | 0 |
| 12-Apr-2023 | 9,075.00 | 9,075.00 | 9,000.00 | 9,050.00 | 28,900 | 0 |
| 11-Apr-2023 | 9,100.00 | 9,100.00 | 9,000.00 | 9,050.00 | 59,500 | 0 |
| 10-Apr-2023 | 9,125.00 | 9,125.00 | 9,000.00 | 9,075.00 | 22,800 | 0 |
| 06-Apr-2023 | 9,100.00 | 9,150.00 | 9,000.00 | 9,125.00 | 76,500 | 0 |
| 05-Apr-2023 | 9,200.00 | 9,200.00 | 9,125.00 | 9,150.00 | 50,600 | 0 |
| 04-Apr-2023 | 9,175.00 | 9,200.00 | 9,125.00 | 9,125.00 | 18,300 | 0 |
| 03-Apr-2023 | 9,175.00 | 9,175.00 | 9,125.00 | 9,175.00 | 43,800 | 0 |
| 31-Mar-2023 | 9,150.00 | 9,175.00 | 9,125.00 | 9,150.00 | 6,000 | 0 |
| 30-Mar-2023 | 9,175.00 | 9,175.00 | 9,125.00 | 9,125.00 | 24,800 | 0 |
| 29-Mar-2023 | 9,175.00 | 9,175.00 | 9,150.00 | 9,175.00 | 36,800 | 0 |
| 28-Mar-2023 | 9,175.00 | 9,200.00 | 9,150.00 | 9,175.00 | 101,400 | 0 |
| 27-Mar-2023 | 9,225.00 | 9,225.00 | 9,075.00 | 9,175.00 | 22,000 | 0 |
| 24-Mar-2023 | 9,150.00 | 9,175.00 | 9,100.00 | 9,175.00 | 22,200 | 0 |
| 21-Mar-2023 | 9,075.00 | 9,175.00 | 9,050.00 | 9,150.00 | 45,200 | 0 |
| 20-Mar-2023 | 9,075.00 | 9,075.00 | 8,950.00 | 9,050.00 | 117,800 | 0 |
| 17-Mar-2023 | 9,000.00 | 9,050.00 | 9,000.00 | 9,050.00 | 87,500 | 0 |