| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 2,070.00 | 2,090.00 | 2,040.00 | 2,070.00 | 4,099,200 | 0 |
| 25-Aug-2023 | 2,070.00 | 2,090.00 | 2,000.00 | 2,070.00 | 6,692,100 | 0 |
| 24-Aug-2023 | 2,090.00 | 2,110.00 | 2,030.00 | 2,060.00 | 6,475,100 | 0 |
| 23-Aug-2023 | 2,130.00 | 2,170.00 | 2,070.00 | 2,090.00 | 4,444,100 | 0 |
| 22-Aug-2023 | 2,130.00 | 2,140.00 | 2,050.00 | 2,130.00 | 6,096,200 | 0 |
| 21-Aug-2023 | 2,080.00 | 2,160.00 | 2,070.00 | 2,120.00 | 5,597,900 | 0 |
| 18-Aug-2023 | 2,100.00 | 2,110.00 | 2,010.00 | 2,080.00 | 6,093,400 | 0 |
| 16-Aug-2023 | 2,190.00 | 2,190.00 | 2,070.00 | 2,100.00 | 6,477,100 | 0 |
| 15-Aug-2023 | 2,170.00 | 2,190.00 | 2,150.00 | 2,190.00 | 8,376,400 | 0 |
| 14-Aug-2023 | 2,080.00 | 2,180.00 | 2,060.00 | 2,170.00 | 10,080,300 | 0 |
| 11-Aug-2023 | 2,120.00 | 2,160.00 | 2,050.00 | 2,080.00 | 16,301,700 | 0 |
| 10-Aug-2023 | 2,120.00 | 2,130.00 | 2,010.00 | 2,060.00 | 8,463,300 | 0 |
| 09-Aug-2023 | 2,020.00 | 2,200.00 | 1,995.00 | 2,120.00 | 16,314,300 | 0 |
| 08-Aug-2023 | 2,010.00 | 2,030.00 | 1,960.00 | 2,000.00 | 5,714,900 | 0 |
| 07-Aug-2023 | 2,030.00 | 2,140.00 | 1,995.00 | 2,020.00 | 7,864,300 | 0 |
| 04-Aug-2023 | 2,010.00 | 2,100.00 | 2,000.00 | 2,030.00 | 5,685,000 | 0 |
| 03-Aug-2023 | 2,000.00 | 2,020.00 | 1,965.00 | 2,000.00 | 3,286,600 | 0 |
| 02-Aug-2023 | 2,040.00 | 2,090.00 | 1,955.00 | 2,000.00 | 3,944,300 | 0 |
| 01-Aug-2023 | 2,020.00 | 2,090.00 | 1,995.00 | 2,040.00 | 5,606,900 | 0 |
| 31-Jul-2023 | 2,000.00 | 2,030.00 | 1,985.00 | 2,000.00 | 3,594,900 | 0 |
| 28-Jul-2023 | 1,980.00 | 2,020.00 | 1,965.00 | 1,995.00 | 6,859,900 | 0 |
| 27-Jul-2023 | 2,030.00 | 2,040.00 | 1,955.00 | 1,975.00 | 6,340,100 | 0 |
| 26-Jul-2023 | 2,010.00 | 2,070.00 | 1,995.00 | 2,030.00 | 3,654,000 | 0 |
| 25-Jul-2023 | 2,010.00 | 2,050.00 | 2,000.00 | 2,010.00 | 4,234,300 | 0 |
| 24-Jul-2023 | 2,070.00 | 2,080.00 | 1,995.00 | 2,010.00 | 3,975,000 | 0 |
| 21-Jul-2023 | 2,080.00 | 2,120.00 | 2,030.00 | 2,070.00 | 4,698,500 | 0 |
| 20-Jul-2023 | 2,030.00 | 2,160.00 | 2,010.00 | 2,050.00 | 7,660,000 | 0 |
| 18-Jul-2023 | 2,010.00 | 2,100.00 | 1,990.00 | 2,030.00 | 3,975,300 | 0 |
| 17-Jul-2023 | 2,030.00 | 2,070.00 | 1,990.00 | 2,010.00 | 3,369,700 | 0 |
| 14-Jul-2023 | 2,060.00 | 2,140.00 | 1,980.00 | 2,030.00 | 12,001,100 | 0 |
| 13-Jul-2023 | 1,985.00 | 2,130.00 | 1,985.00 | 2,060.00 | 15,634,200 | 0 |
| 12-Jul-2023 | 1,900.00 | 2,100.00 | 1,895.00 | 1,985.00 | 6,099,000 | 0 |
| 11-Jul-2023 | 1,870.00 | 1,930.00 | 1,865.00 | 1,895.00 | 4,045,400 | 0 |
| 10-Jul-2023 | 1,890.00 | 1,895.00 | 1,840.00 | 1,870.00 | 3,433,900 | 0 |
| 07-Jul-2023 | 1,870.00 | 1,945.00 | 1,860.00 | 1,890.00 | 2,289,100 | 0 |
| 06-Jul-2023 | 1,900.00 | 1,965.00 | 1,835.00 | 1,870.00 | 4,578,100 | 0 |
| 05-Jul-2023 | 1,835.00 | 1,945.00 | 1,830.00 | 1,900.00 | 5,040,800 | 0 |
| 04-Jul-2023 | 1,825.00 | 1,870.00 | 1,765.00 | 1,835.00 | 3,203,600 | 0 |
| 03-Jul-2023 | 1,750.00 | 1,865.00 | 1,750.00 | 1,825.00 | 4,934,000 | 0 |
| 27-Jun-2023 | 1,695.00 | 1,785.00 | 1,645.00 | 1,750.00 | 4,029,900 | 0 |
| 26-Jun-2023 | 1,790.00 | 1,800.00 | 1,685.00 | 1,695.00 | 4,086,800 | 0 |
| 23-Jun-2023 | 1,785.00 | 1,820.00 | 1,785.00 | 1,790.00 | 3,562,200 | 0 |
| 22-Jun-2023 | 1,805.00 | 1,810.00 | 1,765.00 | 1,790.00 | 2,166,900 | 0 |
| 21-Jun-2023 | 1,815.00 | 1,850.00 | 1,800.00 | 1,800.00 | 3,296,500 | 0 |
| 20-Jun-2023 | 1,815.00 | 1,845.00 | 1,800.00 | 1,815.00 | 3,270,100 | 0 |
| 19-Jun-2023 | 1,775.00 | 1,825.00 | 1,760.00 | 1,815.00 | 4,684,300 | 0 |
| 16-Jun-2023 | 1,815.00 | 1,825.00 | 1,765.00 | 1,775.00 | 3,278,600 | 0 |
| 15-Jun-2023 | 1,865.00 | 1,870.00 | 1,810.00 | 1,815.00 | 2,325,000 | 0 |
| 14-Jun-2023 | 1,875.00 | 1,910.00 | 1,830.00 | 1,860.00 | 3,420,100 | 0 |
| 13-Jun-2023 | 1,800.00 | 1,885.00 | 1,800.00 | 1,875.00 | 4,191,800 | 0 |
| 12-Jun-2023 | 1,800.00 | 1,820.00 | 1,785.00 | 1,800.00 | 2,738,200 | 0 |
| 09-Jun-2023 | 1,765.00 | 1,830.00 | 1,760.00 | 1,785.00 | 2,162,900 | 0 |
| 08-Jun-2023 | 1,780.00 | 1,820.00 | 1,765.00 | 1,765.00 | 2,455,500 | 0 |
| 07-Jun-2023 | 1,840.00 | 1,850.00 | 1,795.00 | 1,800.00 | 2,414,900 | 0 |
| 06-Jun-2023 | 1,775.00 | 1,850.00 | 1,770.00 | 1,835.00 | 3,267,400 | 0 |
| 05-Jun-2023 | 1,745.00 | 1,790.00 | 1,745.00 | 1,770.00 | 3,625,400 | 0 |
| 31-May-2023 | 1,765.00 | 1,775.00 | 1,720.00 | 1,745.00 | 2,285,300 | 0 |
| 30-May-2023 | 1,770.00 | 1,795.00 | 1,735.00 | 1,740.00 | 2,058,000 | 0 |
| 29-May-2023 | 1,775.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,293,800 | 0 |
| 26-May-2023 | 1,775.00 | 1,805.00 | 1,765.00 | 1,775.00 | 2,691,900 | 0 |
| 25-May-2023 | 1,825.00 | 1,840.00 | 1,765.00 | 1,775.00 | 1,704,000 | 0 |
| 24-May-2023 | 1,850.00 | 1,880.00 | 1,820.00 | 1,825.00 | 1,472,600 | 0 |
| 23-May-2023 | 1,845.00 | 1,890.00 | 1,805.00 | 1,850.00 | 2,384,700 | 0 |
| 22-May-2023 | 1,810.00 | 1,880.00 | 1,795.00 | 1,845.00 | 1,689,000 | 0 |
| 19-May-2023 | 1,800.00 | 1,845.00 | 1,780.00 | 1,790.00 | 1,281,000 | 0 |
| 17-May-2023 | 1,795.00 | 1,875.00 | 1,750.00 | 1,800.00 | 3,091,900 | 0 |
| 16-May-2023 | 1,820.00 | 1,900.00 | 1,720.00 | 1,800.00 | 2,603,400 | 0 |
| 15-May-2023 | 1,835.00 | 1,885.00 | 1,750.00 | 1,825.00 | 2,999,100 | 0 |
| 12-May-2023 | 1,880.00 | 1,915.00 | 1,810.00 | 1,835.00 | 5,567,300 | 0 |
| 11-May-2023 | 1,725.00 | 1,900.00 | 1,710.00 | 1,860.00 | 12,695,400 | 0 |
| 10-May-2023 | 1,745.00 | 1,825.00 | 1,730.00 | 1,730.00 | 3,189,700 | 0 |
| 09-May-2023 | 1,695.00 | 1,780.00 | 1,670.00 | 1,740.00 | 8,793,100 | 0 |
| 08-May-2023 | 1,700.00 | 1,700.00 | 1,660.00 | 1,695.00 | 9,102,200 | 0 |
| 05-May-2023 | 1,680.00 | 1,720.00 | 1,675.00 | 1,700.00 | 10,001,200 | 0 |
| 04-May-2023 | 1,700.00 | 1,700.00 | 1,655.00 | 1,675.00 | 5,640,500 | 0 |
| 03-May-2023 | 1,655.00 | 1,720.00 | 1,650.00 | 1,695.00 | 7,643,100 | 0 |
| 02-May-2023 | 1,555.00 | 1,715.00 | 1,555.00 | 1,655.00 | 7,383,800 | 0 |
| 28-Apr-2023 | 1,560.00 | 1,570.00 | 1,545.00 | 1,555.00 | 3,988,500 | 0 |
| 27-Apr-2023 | 1,515.00 | 1,565.00 | 1,515.00 | 1,560.00 | 6,096,600 | 0 |
| 26-Apr-2023 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 5,436,600 | 0 |
| 18-Apr-2023 | 1,550.00 | 1,560.00 | 1,520.00 | 1,525.00 | 2,174,300 | 0 |
| 17-Apr-2023 | 1,535.00 | 1,565.00 | 1,525.00 | 1,550.00 | 3,007,400 | 0 |
| 14-Apr-2023 | 1,535.00 | 1,550.00 | 1,520.00 | 1,535.00 | 4,036,100 | 0 |
| 13-Apr-2023 | 1,510.00 | 1,540.00 | 1,505.00 | 1,520.00 | 2,562,500 | 0 |
| 12-Apr-2023 | 1,560.00 | 1,570.00 | 1,510.00 | 1,510.00 | 3,199,000 | 0 |
| 11-Apr-2023 | 1,530.00 | 1,575.00 | 1,530.00 | 1,560.00 | 3,611,000 | 0 |
| 10-Apr-2023 | 1,530.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,545,400 | 0 |
| 06-Apr-2023 | 1,545.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,484,000 | 0 |
| 05-Apr-2023 | 1,545.00 | 1,560.00 | 1,525.00 | 1,535.00 | 1,484,800 | 0 |
| 04-Apr-2023 | 1,545.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,705,400 | 0 |
| 03-Apr-2023 | 1,550.00 | 1,565.00 | 1,515.00 | 1,545.00 | 2,333,200 | 0 |
| 31-Mar-2023 | 1,560.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,181,700 | 0 |
| 30-Mar-2023 | 1,570.00 | 1,580.00 | 1,530.00 | 1,560.00 | 2,264,400 | 0 |
| 29-Mar-2023 | 1,545.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,169,600 | 0 |
| 28-Mar-2023 | 1,520.00 | 1,555.00 | 1,510.00 | 1,545.00 | 1,244,500 | 0 |
| 27-Mar-2023 | 1,540.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,498,900 | 0 |
| 24-Mar-2023 | 1,525.00 | 1,550.00 | 1,525.00 | 1,530.00 | 3,773,700 | 0 |
| 21-Mar-2023 | 1,500.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,577,200 | 0 |
| 20-Mar-2023 | 1,490.00 | 1,530.00 | 1,455.00 | 1,485.00 | 1,909,400 | 0 |
| 17-Mar-2023 | 1,440.00 | 1,545.00 | 1,420.00 | 1,490.00 | 1,188,600 | 0 |