| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 1,935.00 | 2,010.00 | 1,900.00 | 1,920.00 | 7,005,500 | 0 |
| 25-Aug-2023 | 2,000.00 | 2,060.00 | 1,925.00 | 1,935.00 | 13,223,400 | 0 |
| 24-Aug-2023 | 1,975.00 | 2,010.00 | 1,960.00 | 1,985.00 | 4,110,600 | 0 |
| 23-Aug-2023 | 1,960.00 | 2,000.00 | 1,910.00 | 1,970.00 | 9,024,600 | 0 |
| 22-Aug-2023 | 1,960.00 | 2,010.00 | 1,875.00 | 2,000.00 | 6,573,500 | 0 |
| 21-Aug-2023 | 2,010.00 | 2,020.00 | 1,955.00 | 1,960.00 | 5,174,200 | 0 |
| 18-Aug-2023 | 2,040.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,813,500 | 0 |
| 16-Aug-2023 | 2,050.00 | 2,090.00 | 2,000.00 | 2,040.00 | 2,427,100 | 0 |
| 15-Aug-2023 | 2,070.00 | 2,100.00 | 2,030.00 | 2,040.00 | 5,318,100 | 0 |
| 14-Aug-2023 | 2,040.00 | 2,130.00 | 2,030.00 | 2,070.00 | 6,096,400 | 0 |
| 11-Aug-2023 | 2,090.00 | 2,090.00 | 1,990.00 | 2,030.00 | 4,656,800 | 0 |
| 10-Aug-2023 | 2,070.00 | 2,110.00 | 2,040.00 | 2,090.00 | 2,832,000 | 0 |
| 09-Aug-2023 | 2,080.00 | 2,170.00 | 2,030.00 | 2,060.00 | 12,532,500 | 0 |
| 08-Aug-2023 | 1,985.00 | 2,140.00 | 1,955.00 | 2,070.00 | 10,710,500 | 0 |
| 07-Aug-2023 | 1,915.00 | 1,995.00 | 1,905.00 | 1,990.00 | 4,486,400 | 0 |
| 04-Aug-2023 | 1,945.00 | 1,985.00 | 1,890.00 | 1,915.00 | 6,764,200 | 0 |
| 03-Aug-2023 | 1,900.00 | 1,960.00 | 1,875.00 | 1,945.00 | 3,826,200 | 0 |
| 02-Aug-2023 | 1,860.00 | 1,900.00 | 1,830.00 | 1,900.00 | 5,022,300 | 0 |
| 01-Aug-2023 | 1,950.00 | 1,960.00 | 1,860.00 | 1,860.00 | 5,027,700 | 0 |
| 31-Jul-2023 | 1,970.00 | 1,980.00 | 1,935.00 | 1,950.00 | 3,577,000 | 0 |
| 28-Jul-2023 | 1,975.00 | 1,995.00 | 1,945.00 | 1,960.00 | 3,298,000 | 0 |
| 27-Jul-2023 | 1,950.00 | 1,995.00 | 1,930.00 | 1,975.00 | 5,570,100 | 0 |
| 26-Jul-2023 | 1,990.00 | 2,020.00 | 1,920.00 | 1,950.00 | 15,182,300 | 0 |
| 25-Jul-2023 | 1,870.00 | 2,020.00 | 1,870.00 | 1,985.00 | 13,009,100 | 0 |
| 24-Jul-2023 | 1,900.00 | 1,915.00 | 1,855.00 | 1,870.00 | 3,133,900 | 0 |
| 21-Jul-2023 | 1,895.00 | 1,905.00 | 1,850.00 | 1,890.00 | 1,878,700 | 0 |
| 20-Jul-2023 | 1,850.00 | 1,915.00 | 1,830.00 | 1,895.00 | 6,525,200 | 0 |
| 18-Jul-2023 | 1,865.00 | 1,870.00 | 1,820.00 | 1,850.00 | 4,873,900 | 0 |
| 17-Jul-2023 | 1,900.00 | 1,920.00 | 1,855.00 | 1,860.00 | 3,960,500 | 0 |
| 14-Jul-2023 | 1,945.00 | 1,960.00 | 1,845.00 | 1,900.00 | 5,063,700 | 0 |
| 13-Jul-2023 | 1,910.00 | 1,975.00 | 1,910.00 | 1,940.00 | 4,412,500 | 0 |
| 12-Jul-2023 | 2,010.00 | 2,010.00 | 1,910.00 | 1,910.00 | 6,502,900 | 0 |
| 11-Jul-2023 | 1,840.00 | 2,050.00 | 1,820.00 | 2,000.00 | 18,006,300 | 0 |
| 10-Jul-2023 | 1,835.00 | 1,860.00 | 1,800.00 | 1,820.00 | 4,513,000 | 0 |
| 07-Jul-2023 | 1,820.00 | 1,855.00 | 1,795.00 | 1,825.00 | 8,785,200 | 0 |
| 06-Jul-2023 | 1,805.00 | 1,830.00 | 1,750.00 | 1,820.00 | 11,188,800 | 0 |
| 05-Jul-2023 | 1,820.00 | 1,840.00 | 1,775.00 | 1,800.00 | 6,387,000 | 0 |
| 04-Jul-2023 | 1,880.00 | 1,890.00 | 1,800.00 | 1,820.00 | 6,908,700 | 0 |
| 03-Jul-2023 | 1,875.00 | 1,890.00 | 1,845.00 | 1,865.00 | 1,501,300 | 0 |
| 27-Jun-2023 | 1,825.00 | 1,880.00 | 1,825.00 | 1,875.00 | 1,928,700 | 0 |
| 26-Jun-2023 | 1,890.00 | 1,890.00 | 1,795.00 | 1,825.00 | 8,444,000 | 0 |
| 23-Jun-2023 | 1,920.00 | 1,925.00 | 1,840.00 | 1,890.00 | 2,459,200 | 0 |
| 22-Jun-2023 | 1,935.00 | 1,945.00 | 1,860.00 | 1,920.00 | 2,717,900 | 0 |
| 21-Jun-2023 | 1,900.00 | 1,980.00 | 1,895.00 | 1,935.00 | 3,032,600 | 0 |
| 20-Jun-2023 | 2,030.00 | 2,070.00 | 1,895.00 | 1,930.00 | 4,482,600 | 0 |
| 19-Jun-2023 | 1,970.00 | 2,070.00 | 1,945.00 | 2,030.00 | 3,628,700 | 0 |
| 16-Jun-2023 | 1,910.00 | 2,040.00 | 1,890.00 | 1,970.00 | 10,271,000 | 0 |
| 15-Jun-2023 | 1,960.00 | 1,970.00 | 1,890.00 | 1,920.00 | 4,709,200 | 0 |
| 14-Jun-2023 | 2,110.00 | 2,170.00 | 1,925.00 | 1,960.00 | 18,740,800 | 0 |
| 13-Jun-2023 | 2,220.00 | 2,240.00 | 2,040.00 | 2,130.00 | 10,618,900 | 0 |
| 12-Jun-2023 | 2,000.00 | 2,260.00 | 2,000.00 | 2,210.00 | 23,073,200 | 0 |
| 09-Jun-2023 | 2,040.00 | 2,120.00 | 1,995.00 | 2,010.00 | 22,620,000 | 0 |
| 08-Jun-2023 | 1,905.00 | 2,090.00 | 1,900.00 | 2,040.00 | 25,214,600 | 0 |
| 07-Jun-2023 | 1,785.00 | 1,925.00 | 1,780.00 | 1,900.00 | 35,890,800 | 0 |
| 06-Jun-2023 | 1,720.00 | 1,845.00 | 1,680.00 | 1,785.00 | 36,513,200 | 0 |
| 05-Jun-2023 | 1,660.00 | 1,750.00 | 1,640.00 | 1,700.00 | 16,401,300 | 0 |
| 31-May-2023 | 1,600.00 | 1,665.00 | 1,600.00 | 1,650.00 | 32,981,300 | 0 |
| 30-May-2023 | 1,610.00 | 1,630.00 | 1,580.00 | 1,605.00 | 4,995,000 | 0 |
| 29-May-2023 | 1,535.00 | 1,625.00 | 1,535.00 | 1,610.00 | 9,978,300 | 0 |
| 26-May-2023 | 1,515.00 | 1,540.00 | 1,515.00 | 1,530.00 | 6,051,000 | 0 |
| 25-May-2023 | 1,540.00 | 1,580.00 | 1,505.00 | 1,510.00 | 2,071,100 | 0 |
| 24-May-2023 | 1,540.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,055,300 | 0 |
| 23-May-2023 | 1,560.00 | 1,590.00 | 1,515.00 | 1,525.00 | 1,016,800 | 0 |
| 22-May-2023 | 1,520.00 | 1,600.00 | 1,510.00 | 1,560.00 | 886,800 | 0 |
| 19-May-2023 | 1,600.00 | 1,605.00 | 1,520.00 | 1,520.00 | 6,814,200 | 0 |
| 17-May-2023 | 1,620.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,583,600 | 0 |
| 16-May-2023 | 1,630.00 | 1,635.00 | 1,605.00 | 1,620.00 | 401,200 | 0 |
| 15-May-2023 | 1,620.00 | 1,655.00 | 1,605.00 | 1,630.00 | 556,400 | 0 |
| 12-May-2023 | 1,655.00 | 1,675.00 | 1,605.00 | 1,620.00 | 3,616,800 | 0 |
| 11-May-2023 | 1,650.00 | 1,695.00 | 1,625.00 | 1,690.00 | 550,000 | 0 |
| 10-May-2023 | 1,670.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,635,500 | 0 |
| 09-May-2023 | 1,655.00 | 1,695.00 | 1,650.00 | 1,685.00 | 971,800 | 0 |
| 08-May-2023 | 1,655.00 | 1,675.00 | 1,625.00 | 1,645.00 | 1,341,500 | 0 |
| 05-May-2023 | 1,650.00 | 1,700.00 | 1,635.00 | 1,645.00 | 3,000,500 | 0 |
| 04-May-2023 | 1,715.00 | 1,715.00 | 1,650.00 | 1,655.00 | 1,647,200 | 0 |
| 03-May-2023 | 1,720.00 | 1,720.00 | 1,680.00 | 1,710.00 | 448,300 | 0 |
| 02-May-2023 | 1,730.00 | 1,745.00 | 1,675.00 | 1,710.00 | 836,300 | 0 |
| 28-Apr-2023 | 1,720.00 | 1,750.00 | 1,705.00 | 1,730.00 | 1,366,600 | 0 |
| 27-Apr-2023 | 1,650.00 | 1,725.00 | 1,650.00 | 1,710.00 | 5,961,200 | 0 |
| 26-Apr-2023 | 1,645.00 | 1,710.00 | 1,625.00 | 1,650.00 | 4,425,800 | 0 |
| 18-Apr-2023 | 1,675.00 | 1,710.00 | 1,635.00 | 1,645.00 | 1,251,400 | 0 |
| 17-Apr-2023 | 1,600.00 | 1,675.00 | 1,595.00 | 1,670.00 | 1,221,700 | 0 |
| 14-Apr-2023 | 1,615.00 | 1,645.00 | 1,595.00 | 1,595.00 | 1,246,900 | 0 |
| 13-Apr-2023 | 1,640.00 | 1,675.00 | 1,610.00 | 1,615.00 | 1,238,500 | 0 |
| 12-Apr-2023 | 1,645.00 | 1,750.00 | 1,620.00 | 1,640.00 | 4,000,400 | 0 |
| 11-Apr-2023 | 1,650.00 | 1,680.00 | 1,630.00 | 1,645.00 | 1,113,300 | 0 |
| 10-Apr-2023 | 1,605.00 | 1,680.00 | 1,595.00 | 1,645.00 | 2,500,900 | 0 |
| 06-Apr-2023 | 1,540.00 | 1,610.00 | 1,525.00 | 1,600.00 | 1,566,400 | 0 |
| 05-Apr-2023 | 1,600.00 | 1,640.00 | 1,530.00 | 1,540.00 | 2,726,200 | 0 |
| 04-Apr-2023 | 1,550.00 | 1,625.00 | 1,500.00 | 1,600.00 | 3,083,200 | 0 |
| 03-Apr-2023 | 1,515.00 | 1,550.00 | 1,490.00 | 1,550.00 | 2,051,800 | 0 |
| 31-Mar-2023 | 1,550.00 | 1,575.00 | 1,490.00 | 1,515.00 | 1,887,400 | 0 |
| 30-Mar-2023 | 1,400.00 | 1,575.00 | 1,395.00 | 1,550.00 | 7,153,300 | 0 |
| 29-Mar-2023 | 1,400.00 | 1,400.00 | 1,370.00 | 1,380.00 | 867,900 | 0 |
| 28-Mar-2023 | 1,400.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,642,800 | 0 |
| 27-Mar-2023 | 1,360.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,293,600 | 0 |
| 24-Mar-2023 | 1,350.00 | 1,365.00 | 1,350.00 | 1,355.00 | 682,800 | 0 |
| 21-Mar-2023 | 1,300.00 | 1,385.00 | 1,300.00 | 1,350.00 | 3,463,600 | 0 |
| 20-Mar-2023 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 7,253,800 | 0 |
| 17-Mar-2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,866,600 | 0 |