| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 1,918,600 | 0 |
| 25-Aug-2023 | 6,900.00 | 7,000.00 | 6,875.00 | 6,875.00 | 7,441,100 | 0 |
| 24-Aug-2023 | 6,750.00 | 7,000.00 | 6,750.00 | 6,875.00 | 19,141,200 | 0 |
| 23-Aug-2023 | 6,750.00 | 6,825.00 | 6,725.00 | 6,725.00 | 6,978,300 | 0 |
| 22-Aug-2023 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 5,463,900 | 0 |
| 21-Aug-2023 | 6,725.00 | 6,800.00 | 6,675.00 | 6,700.00 | 11,999,800 | 0 |
| 18-Aug-2023 | 6,925.00 | 6,925.00 | 6,700.00 | 6,725.00 | 9,581,000 | 0 |
| 16-Aug-2023 | 6,850.00 | 6,925.00 | 6,775.00 | 6,925.00 | 3,655,100 | 0 |
| 15-Aug-2023 | 6,850.00 | 6,900.00 | 6,775.00 | 6,850.00 | 5,339,200 | 0 |
| 14-Aug-2023 | 6,775.00 | 6,850.00 | 6,700.00 | 6,850.00 | 7,277,300 | 0 |
| 11-Aug-2023 | 6,700.00 | 6,775.00 | 6,675.00 | 6,725.00 | 7,848,200 | 0 |
| 10-Aug-2023 | 6,675.00 | 6,750.00 | 6,650.00 | 6,650.00 | 7,660,700 | 0 |
| 09-Aug-2023 | 6,850.00 | 6,925.00 | 6,600.00 | 6,675.00 | 26,885,900 | 0 |
| 08-Aug-2023 | 6,925.00 | 6,975.00 | 6,800.00 | 6,850.00 | 12,971,800 | 0 |
| 07-Aug-2023 | 7,075.00 | 7,125.00 | 6,875.00 | 6,950.00 | 10,112,300 | 0 |
| 04-Aug-2023 | 7,225.00 | 7,225.00 | 7,025.00 | 7,075.00 | 12,539,100 | 0 |
| 03-Aug-2023 | 6,850.00 | 7,250.00 | 6,850.00 | 7,225.00 | 36,491,300 | 0 |
| 02-Aug-2023 | 6,725.00 | 6,975.00 | 6,650.00 | 6,825.00 | 16,698,300 | 0 |
| 01-Aug-2023 | 6,875.00 | 6,875.00 | 6,700.00 | 6,725.00 | 7,657,700 | 0 |
| 31-Jul-2023 | 6,800.00 | 6,975.00 | 6,700.00 | 6,975.00 | 10,793,100 | 0 |
| 28-Jul-2023 | 6,650.00 | 6,750.00 | 6,600.00 | 6,750.00 | 5,518,200 | 0 |
| 27-Jul-2023 | 6,825.00 | 6,900.00 | 6,675.00 | 6,675.00 | 9,332,800 | 0 |
| 26-Jul-2023 | 7,025.00 | 7,050.00 | 6,800.00 | 6,825.00 | 8,358,500 | 0 |
| 25-Jul-2023 | 6,975.00 | 7,125.00 | 6,950.00 | 7,000.00 | 13,293,800 | 0 |
| 24-Jul-2023 | 6,950.00 | 7,075.00 | 6,875.00 | 6,950.00 | 13,990,300 | 0 |
| 21-Jul-2023 | 6,700.00 | 7,050.00 | 6,500.00 | 6,950.00 | 29,539,000 | 0 |
| 20-Jul-2023 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,440,300 | 0 |
| 18-Jul-2023 | 6,800.00 | 6,850.00 | 6,650.00 | 6,775.00 | 10,925,700 | 0 |
| 17-Jul-2023 | 6,875.00 | 6,900.00 | 6,750.00 | 6,775.00 | 12,723,700 | 0 |
| 14-Jul-2023 | 6,800.00 | 6,925.00 | 6,725.00 | 6,875.00 | 26,507,300 | 0 |
| 13-Jul-2023 | 6,525.00 | 6,725.00 | 6,525.00 | 6,725.00 | 22,427,600 | 0 |
| 12-Jul-2023 | 6,550.00 | 6,625.00 | 6,500.00 | 6,500.00 | 11,668,100 | 0 |
| 11-Jul-2023 | 6,425.00 | 6,575.00 | 6,425.00 | 6,550.00 | 15,507,800 | 0 |
| 10-Jul-2023 | 6,450.00 | 6,475.00 | 6,375.00 | 6,425.00 | 9,604,700 | 0 |
| 07-Jul-2023 | 6,250.00 | 6,475.00 | 6,200.00 | 6,425.00 | 19,887,700 | 0 |
| 06-Jul-2023 | 6,200.00 | 6,250.00 | 6,150.00 | 6,250.00 | 9,365,300 | 0 |
| 05-Jul-2023 | 6,075.00 | 6,175.00 | 6,050.00 | 6,175.00 | 6,148,500 | 0 |
| 04-Jul-2023 | 6,075.00 | 6,125.00 | 6,025.00 | 6,075.00 | 4,332,800 | 0 |
| 03-Jul-2023 | 6,050.00 | 6,125.00 | 6,050.00 | 6,075.00 | 5,357,400 | 0 |
| 27-Jun-2023 | 6,200.00 | 6,200.00 | 6,075.00 | 6,075.00 | 8,246,200 | 0 |
| 26-Jun-2023 | 6,150.00 | 6,250.00 | 6,125.00 | 6,150.00 | 10,878,200 | 0 |
| 23-Jun-2023 | 6,050.00 | 6,225.00 | 6,050.00 | 6,125.00 | 15,710,700 | 0 |
| 22-Jun-2023 | 6,025.00 | 6,125.00 | 6,025.00 | 6,025.00 | 10,289,000 | 0 |
| 21-Jun-2023 | 6,000.00 | 6,050.00 | 5,950.00 | 6,025.00 | 6,447,000 | 0 |
| 20-Jun-2023 | 6,025.00 | 6,025.00 | 5,950.00 | 6,025.00 | 3,990,100 | 0 |
| 19-Jun-2023 | 6,025.00 | 6,100.00 | 5,950.00 | 6,000.00 | 8,320,300 | 0 |
| 16-Jun-2023 | 6,075.00 | 6,125.00 | 6,000.00 | 6,000.00 | 13,036,700 | 0 |
| 15-Jun-2023 | 5,975.00 | 6,100.00 | 5,975.00 | 6,075.00 | 11,462,900 | 0 |
| 14-Jun-2023 | 6,025.00 | 6,025.00 | 5,925.00 | 5,975.00 | 6,593,800 | 0 |
| 13-Jun-2023 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 8,181,800 | 0 |
| 12-Jun-2023 | 5,950.00 | 6,050.00 | 5,925.00 | 6,050.00 | 11,212,000 | 0 |
| 09-Jun-2023 | 5,875.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,821,700 | 0 |
| 08-Jun-2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 6,741,600 | 0 |
| 07-Jun-2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,850.00 | 8,369,100 | 0 |
| 06-Jun-2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,850.00 | 7,626,500 | 0 |
| 05-Jun-2023 | 5,750.00 | 5,925.00 | 5,700.00 | 5,825.00 | 12,517,800 | 0 |
| 31-May-2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 29,085,600 | 0 |
| 30-May-2023 | 5,900.00 | 6,025.00 | 5,900.00 | 5,900.00 | 6,233,800 | 0 |
| 29-May-2023 | 5,900.00 | 5,950.00 | 5,800.00 | 5,900.00 | 10,150,400 | 0 |
| 26-May-2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,900.00 | 4,980,200 | 0 |
| 25-May-2023 | 5,900.00 | 5,975.00 | 5,900.00 | 5,900.00 | 8,174,100 | 0 |
| 24-May-2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,858,500 | 0 |
| 23-May-2023 | 6,050.00 | 6,075.00 | 5,950.00 | 5,950.00 | 12,953,800 | 0 |
| 22-May-2023 | 5,925.00 | 6,100.00 | 5,925.00 | 6,050.00 | 9,107,600 | 0 |
| 19-May-2023 | 5,925.00 | 6,025.00 | 5,875.00 | 5,925.00 | 10,078,300 | 0 |
| 17-May-2023 | 5,925.00 | 6,025.00 | 5,925.00 | 5,925.00 | 10,772,800 | 0 |
| 16-May-2023 | 5,850.00 | 5,950.00 | 5,825.00 | 5,900.00 | 7,533,500 | 0 |
| 15-May-2023 | 5,900.00 | 5,900.00 | 5,775.00 | 5,850.00 | 9,901,000 | 0 |
| 12-May-2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 12,770,000 | 0 |
| 11-May-2023 | 6,075.00 | 6,100.00 | 5,825.00 | 5,875.00 | 29,845,900 | 0 |
| 10-May-2023 | 6,150.00 | 6,175.00 | 6,025.00 | 6,050.00 | 9,144,300 | 0 |
| 09-May-2023 | 5,875.00 | 6,150.00 | 5,850.00 | 6,125.00 | 24,426,600 | 0 |
| 08-May-2023 | 5,700.00 | 5,875.00 | 5,675.00 | 5,825.00 | 17,230,700 | 0 |
| 05-May-2023 | 5,800.00 | 5,800.00 | 5,625.00 | 5,700.00 | 16,448,000 | 0 |
| 04-May-2023 | 5,700.00 | 5,825.00 | 5,650.00 | 5,800.00 | 19,960,000 | 0 |
| 03-May-2023 | 5,875.00 | 5,950.00 | 5,800.00 | 5,850.00 | 21,341,800 | 0 |
| 02-May-2023 | 5,950.00 | 6,000.00 | 5,800.00 | 5,875.00 | 24,274,000 | 0 |
| 28-Apr-2023 | 6,050.00 | 6,075.00 | 5,925.00 | 5,950.00 | 21,384,000 | 0 |
| 27-Apr-2023 | 6,000.00 | 6,100.00 | 6,000.00 | 6,025.00 | 14,572,100 | 0 |
| 26-Apr-2023 | 6,075.00 | 6,075.00 | 5,950.00 | 6,025.00 | 16,861,600 | 0 |
| 18-Apr-2023 | 6,100.00 | 6,125.00 | 6,025.00 | 6,025.00 | 12,759,200 | 0 |
| 17-Apr-2023 | 6,125.00 | 6,175.00 | 6,000.00 | 6,050.00 | 12,547,400 | 0 |
| 14-Apr-2023 | 6,125.00 | 6,200.00 | 6,100.00 | 6,125.00 | 7,014,500 | 0 |
| 13-Apr-2023 | 6,200.00 | 6,250.00 | 6,100.00 | 6,100.00 | 5,257,700 | 0 |
| 12-Apr-2023 | 6,175.00 | 6,250.00 | 6,075.00 | 6,200.00 | 10,673,700 | 0 |
| 11-Apr-2023 | 6,050.00 | 6,175.00 | 6,050.00 | 6,150.00 | 11,200,300 | 0 |
| 10-Apr-2023 | 6,025.00 | 6,100.00 | 6,025.00 | 6,050.00 | 7,172,600 | 0 |
| 06-Apr-2023 | 6,075.00 | 6,125.00 | 6,000.00 | 6,025.00 | 14,761,400 | 0 |
| 05-Apr-2023 | 6,375.00 | 6,375.00 | 6,000.00 | 6,025.00 | 28,052,300 | 0 |
| 04-Apr-2023 | 6,350.00 | 6,375.00 | 6,225.00 | 6,375.00 | 7,546,300 | 0 |
| 03-Apr-2023 | 6,300.00 | 6,375.00 | 6,250.00 | 6,350.00 | 4,342,200 | 0 |
| 31-Mar-2023 | 6,400.00 | 6,450.00 | 6,300.00 | 6,300.00 | 7,199,600 | 0 |
| 30-Mar-2023 | 6,375.00 | 6,450.00 | 6,350.00 | 6,375.00 | 4,799,200 | 0 |
| 29-Mar-2023 | 6,400.00 | 6,475.00 | 6,350.00 | 6,375.00 | 6,110,800 | 0 |
| 28-Mar-2023 | 6,325.00 | 6,475.00 | 6,300.00 | 6,375.00 | 6,044,200 | 0 |
| 27-Mar-2023 | 6,325.00 | 6,325.00 | 6,225.00 | 6,250.00 | 4,664,600 | 0 |
| 24-Mar-2023 | 6,275.00 | 6,375.00 | 6,200.00 | 6,300.00 | 11,793,200 | 0 |
| 21-Mar-2023 | 6,125.00 | 6,275.00 | 6,075.00 | 6,250.00 | 10,872,500 | 0 |
| 20-Mar-2023 | 6,100.00 | 6,150.00 | 6,000.00 | 6,075.00 | 8,541,800 | 0 |
| 17-Mar-2023 | 6,000.00 | 6,100.00 | 5,950.00 | 6,100.00 | 20,019,900 | 0 |