| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,075.00 | 1,075.00 | 1,055.00 | 1,060.00 | 2,304,800 | 0 |
| 25-Aug-2023 | 1,075.00 | 1,100.00 | 1,050.00 | 1,075.00 | 3,778,700 | 0 |
| 24-Aug-2023 | 1,090.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,502,600 | 0 |
| 23-Aug-2023 | 1,090.00 | 1,105.00 | 1,075.00 | 1,090.00 | 3,744,400 | 0 |
| 22-Aug-2023 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 909,800 | 0 |
| 21-Aug-2023 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,138,700 | 0 |
| 18-Aug-2023 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 2,946,900 | 0 |
| 16-Aug-2023 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,314,300 | 0 |
| 15-Aug-2023 | 1,115.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,929,700 | 0 |
| 14-Aug-2023 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 3,211,500 | 0 |
| 11-Aug-2023 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,595,400 | 0 |
| 10-Aug-2023 | 1,105.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,417,200 | 0 |
| 09-Aug-2023 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,442,600 | 0 |
| 08-Aug-2023 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 2,793,900 | 0 |
| 07-Aug-2023 | 1,085.00 | 1,125.00 | 1,080.00 | 1,120.00 | 3,717,400 | 0 |
| 04-Aug-2023 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 914,400 | 0 |
| 03-Aug-2023 | 1,075.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,741,600 | 0 |
| 02-Aug-2023 | 1,100.00 | 1,100.00 | 1,050.00 | 1,075.00 | 4,224,900 | 0 |
| 01-Aug-2023 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 3,607,000 | 0 |
| 31-Jul-2023 | 1,115.00 | 1,125.00 | 1,100.00 | 1,115.00 | 2,759,400 | 0 |
| 28-Jul-2023 | 1,140.00 | 1,140.00 | 1,105.00 | 1,120.00 | 3,168,200 | 0 |
| 27-Jul-2023 | 1,125.00 | 1,165.00 | 1,115.00 | 1,130.00 | 7,382,200 | 0 |
| 26-Jul-2023 | 1,110.00 | 1,135.00 | 1,110.00 | 1,115.00 | 3,836,200 | 0 |
| 25-Jul-2023 | 1,120.00 | 1,120.00 | 1,085.00 | 1,110.00 | 2,132,900 | 0 |
| 24-Jul-2023 | 1,120.00 | 1,140.00 | 1,095.00 | 1,115.00 | 1,881,700 | 0 |
| 21-Jul-2023 | 1,130.00 | 1,130.00 | 1,095.00 | 1,105.00 | 3,165,500 | 0 |
| 20-Jul-2023 | 1,125.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,579,500 | 0 |
| 18-Jul-2023 | 1,140.00 | 1,155.00 | 1,110.00 | 1,115.00 | 2,387,400 | 0 |
| 17-Jul-2023 | 1,145.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,683,900 | 0 |
| 14-Jul-2023 | 1,135.00 | 1,150.00 | 1,115.00 | 1,140.00 | 2,425,700 | 0 |
| 13-Jul-2023 | 1,150.00 | 1,160.00 | 1,105.00 | 1,125.00 | 3,043,800 | 0 |
| 12-Jul-2023 | 1,170.00 | 1,175.00 | 1,125.00 | 1,145.00 | 4,818,800 | 0 |
| 11-Jul-2023 | 1,115.00 | 1,165.00 | 1,110.00 | 1,165.00 | 4,218,100 | 0 |
| 10-Jul-2023 | 1,125.00 | 1,150.00 | 1,105.00 | 1,115.00 | 3,864,700 | 0 |
| 07-Jul-2023 | 1,175.00 | 1,185.00 | 1,115.00 | 1,130.00 | 6,951,200 | 0 |
| 06-Jul-2023 | 1,120.00 | 1,180.00 | 1,080.00 | 1,175.00 | 9,688,300 | 0 |
| 05-Jul-2023 | 1,070.00 | 1,135.00 | 1,065.00 | 1,105.00 | 9,717,100 | 0 |
| 04-Jul-2023 | 1,060.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,710,600 | 0 |
| 03-Jul-2023 | 1,020.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,473,700 | 0 |
| 27-Jun-2023 | 1,025.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,665,500 | 0 |
| 26-Jun-2023 | 1,085.00 | 1,090.00 | 1,020.00 | 1,030.00 | 6,304,300 | 0 |
| 23-Jun-2023 | 1,145.00 | 1,145.00 | 1,065.00 | 1,075.00 | 10,281,300 | 0 |
| 22-Jun-2023 | 1,070.00 | 1,100.00 | 1,045.00 | 1,100.00 | 8,314,700 | 0 |
| 21-Jun-2023 | 1,070.00 | 1,075.00 | 1,055.00 | 1,070.00 | 775,100 | 0 |
| 20-Jun-2023 | 1,080.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,886,200 | 0 |
| 19-Jun-2023 | 1,090.00 | 1,095.00 | 1,065.00 | 1,080.00 | 2,296,700 | 0 |
| 16-Jun-2023 | 1,085.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,391,200 | 0 |
| 15-Jun-2023 | 1,055.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,464,100 | 0 |
| 14-Jun-2023 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 5,752,400 | 0 |
| 13-Jun-2023 | 1,095.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,555,600 | 0 |
| 12-Jun-2023 | 1,065.00 | 1,100.00 | 1,050.00 | 1,090.00 | 2,177,400 | 0 |
| 09-Jun-2023 | 1,045.00 | 1,100.00 | 1,040.00 | 1,060.00 | 815,400 | 0 |
| 08-Jun-2023 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 428,200 | 0 |
| 07-Jun-2023 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 675,800 | 0 |
| 06-Jun-2023 | 1,035.00 | 1,080.00 | 1,035.00 | 1,070.00 | 1,188,000 | 0 |
| 05-Jun-2023 | 1,030.00 | 1,045.00 | 1,015.00 | 1,035.00 | 666,400 | 0 |
| 31-May-2023 | 1,035.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,174,100 | 0 |
| 30-May-2023 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 339,700 | 0 |
| 29-May-2023 | 1,080.00 | 1,080.00 | 1,020.00 | 1,035.00 | 2,827,900 | 0 |
| 26-May-2023 | 1,090.00 | 1,090.00 | 1,060.00 | 1,080.00 | 605,200 | 0 |
| 25-May-2023 | 1,085.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,993,200 | 0 |
| 24-May-2023 | 1,090.00 | 1,100.00 | 1,065.00 | 1,090.00 | 959,700 | 0 |
| 23-May-2023 | 1,095.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,423,500 | 0 |
| 22-May-2023 | 1,080.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,793,600 | 0 |
| 19-May-2023 | 1,080.00 | 1,080.00 | 1,045.00 | 1,080.00 | 1,126,400 | 0 |
| 17-May-2023 | 1,075.00 | 1,085.00 | 1,055.00 | 1,080.00 | 594,200 | 0 |
| 16-May-2023 | 1,095.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,058,200 | 0 |
| 15-May-2023 | 1,075.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,523,600 | 0 |
| 12-May-2023 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,393,000 | 0 |
| 11-May-2023 | 1,080.00 | 1,080.00 | 1,030.00 | 1,070.00 | 767,200 | 0 |
| 10-May-2023 | 1,090.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,284,300 | 0 |
| 09-May-2023 | 1,065.00 | 1,100.00 | 1,055.00 | 1,090.00 | 972,700 | 0 |
| 08-May-2023 | 1,040.00 | 1,070.00 | 1,025.00 | 1,065.00 | 1,006,900 | 0 |
| 05-May-2023 | 1,055.00 | 1,070.00 | 1,015.00 | 1,040.00 | 1,088,200 | 0 |
| 04-May-2023 | 1,050.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,556,500 | 0 |
| 03-May-2023 | 1,020.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,269,400 | 0 |
| 02-May-2023 | 1,030.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,671,700 | 0 |
| 28-Apr-2023 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 2,477,700 | 0 |
| 27-Apr-2023 | 1,040.00 | 1,040.00 | 985.00 | 1,000.00 | 10,663,500 | 0 |
| 26-Apr-2023 | 1,045.00 | 1,100.00 | 1,010.00 | 1,040.00 | 6,254,500 | 0 |
| 18-Apr-2023 | 1,055.00 | 1,060.00 | 1,040.00 | 1,045.00 | 6,291,800 | 0 |
| 17-Apr-2023 | 1,095.00 | 1,095.00 | 1,050.00 | 1,055.00 | 3,168,600 | 0 |
| 14-Apr-2023 | 1,090.00 | 1,105.00 | 1,080.00 | 1,095.00 | 2,031,000 | 0 |
| 13-Apr-2023 | 1,125.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,466,900 | 0 |
| 12-Apr-2023 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 3,901,600 | 0 |
| 11-Apr-2023 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,325,700 | 0 |
| 10-Apr-2023 | 1,115.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,868,500 | 0 |
| 06-Apr-2023 | 1,140.00 | 1,145.00 | 1,105.00 | 1,110.00 | 2,954,800 | 0 |
| 05-Apr-2023 | 1,150.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,678,800 | 0 |
| 04-Apr-2023 | 1,160.00 | 1,160.00 | 1,135.00 | 1,145.00 | 2,292,600 | 0 |
| 03-Apr-2023 | 1,180.00 | 1,190.00 | 1,145.00 | 1,155.00 | 3,200,900 | 0 |
| 31-Mar-2023 | 1,190.00 | 1,200.00 | 1,160.00 | 1,175.00 | 2,911,300 | 0 |
| 30-Mar-2023 | 1,200.00 | 1,225.00 | 1,180.00 | 1,190.00 | 2,786,600 | 0 |
| 29-Mar-2023 | 1,205.00 | 1,210.00 | 1,185.00 | 1,200.00 | 2,053,700 | 0 |
| 28-Mar-2023 | 1,215.00 | 1,225.00 | 1,175.00 | 1,200.00 | 3,281,500 | 0 |
| 27-Mar-2023 | 1,210.00 | 1,250.00 | 1,200.00 | 1,225.00 | 377,500 | 0 |
| 24-Mar-2023 | 1,200.00 | 1,220.00 | 1,190.00 | 1,210.00 | 529,700 | 0 |
| 21-Mar-2023 | 1,160.00 | 1,215.00 | 1,160.00 | 1,200.00 | 767,400 | 0 |
| 20-Mar-2023 | 1,220.00 | 1,225.00 | 1,140.00 | 1,155.00 | 2,376,600 | 0 |
| 17-Mar-2023 | 1,155.00 | 1,235.00 | 1,150.00 | 1,215.00 | 2,831,000 | 0 |