| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 980.00 | 985.00 | 960.00 | 980.00 | 1,362,600 | 0 |
| 01-Nov-2023 | 1,000.00 | 1,000.00 | 955.00 | 985.00 | 1,431,800 | 0 |
| 31-Oct-2023 | 995.00 | 1,000.00 | 985.00 | 995.00 | 673,400 | 0 |
| 30-Oct-2023 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 1,103,900 | 0 |
| 27-Oct-2023 | 995.00 | 1,000.00 | 990.00 | 995.00 | 474,600 | 0 |
| 26-Oct-2023 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 634,900 | 0 |
| 25-Oct-2023 | 995.00 | 1,015.00 | 995.00 | 995.00 | 1,040,800 | 0 |
| 24-Oct-2023 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 617,800 | 0 |
| 23-Oct-2023 | 1,010.00 | 1,010.00 | 985.00 | 1,000.00 | 1,691,200 | 0 |
| 20-Oct-2023 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 486,900 | 0 |
| 19-Oct-2023 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 638,300 | 0 |
| 18-Oct-2023 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 2,781,900 | 0 |
| 17-Oct-2023 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,001,300 | 0 |
| 16-Oct-2023 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 612,800 | 0 |
| 13-Oct-2023 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 205,000 | 0 |
| 12-Oct-2023 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 843,000 | 0 |
| 11-Oct-2023 | 1,020.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,163,900 | 0 |
| 10-Oct-2023 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 579,100 | 0 |
| 09-Oct-2023 | 1,010.00 | 1,030.00 | 1,010.00 | 1,015.00 | 633,100 | 0 |
| 06-Oct-2023 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 2,008,000 | 0 |
| 05-Oct-2023 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,150,800 | 0 |
| 04-Oct-2023 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,157,900 | 0 |
| 03-Oct-2023 | 1,030.00 | 1,035.00 | 1,005.00 | 1,025.00 | 681,100 | 0 |
| 02-Oct-2023 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 459,700 | 0 |
| 29-Sep-2023 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 975,700 | 0 |
| 27-Sep-2023 | 1,030.00 | 1,030.00 | 1,005.00 | 1,025.00 | 2,266,900 | 0 |
| 26-Sep-2023 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,464,700 | 0 |
| 25-Sep-2023 | 1,030.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,695,400 | 0 |
| 22-Sep-2023 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,789,100 | 0 |
| 21-Sep-2023 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 646,600 | 0 |
| 20-Sep-2023 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 2,271,400 | 0 |
| 19-Sep-2023 | 1,000.00 | 1,050.00 | 1,000.00 | 1,045.00 | 862,400 | 0 |
| 18-Sep-2023 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 858,300 | 0 |
| 15-Sep-2023 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 132,300 | 0 |
| 14-Sep-2023 | 1,055.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,529,800 | 0 |
| 13-Sep-2023 | 1,060.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,714,200 | 0 |
| 12-Sep-2023 | 1,120.00 | 1,120.00 | 1,050.00 | 1,055.00 | 2,292,600 | 0 |
| 11-Sep-2023 | 1,075.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,157,800 | 0 |
| 08-Sep-2023 | 1,080.00 | 1,085.00 | 1,065.00 | 1,075.00 | 681,000 | 0 |
| 07-Sep-2023 | 1,070.00 | 1,090.00 | 1,065.00 | 1,075.00 | 988,600 | 0 |
| 06-Sep-2023 | 1,060.00 | 1,080.00 | 1,045.00 | 1,070.00 | 2,800,000 | 0 |
| 05-Sep-2023 | 1,060.00 | 1,060.00 | 1,045.00 | 1,060.00 | 814,800 | 0 |
| 04-Sep-2023 | 1,045.00 | 1,065.00 | 1,045.00 | 1,060.00 | 653,900 | 0 |
| 01-Sep-2023 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,010,700 | 0 |
| 31-Aug-2023 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 304,900 | 0 |
| 30-Aug-2023 | 1,060.00 | 1,070.00 | 1,045.00 | 1,065.00 | 2,066,700 | 0 |
| 29-Aug-2023 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 994,700 | 0 |
| 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 |