| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 6,850.00 | 7,400.00 | 6,850.00 | 7,375.00 | 6,311,500 | 0 |
| 01-Nov-2023 | 7,650.00 | 7,650.00 | 6,800.00 | 6,800.00 | 11,244,600 | 0 |
| 31-Oct-2023 | 7,375.00 | 7,650.00 | 7,200.00 | 7,650.00 | 5,728,100 | 0 |
| 30-Oct-2023 | 7,975.00 | 8,000.00 | 7,375.00 | 7,375.00 | 5,051,800 | 0 |
| 27-Oct-2023 | 7,750.00 | 7,950.00 | 7,725.00 | 7,950.00 | 2,550,100 | 0 |
| 26-Oct-2023 | 7,750.00 | 7,850.00 | 7,500.00 | 7,750.00 | 7,100,000 | 0 |
| 25-Oct-2023 | 8,225.00 | 8,225.00 | 7,725.00 | 7,750.00 | 8,494,500 | 0 |
| 24-Oct-2023 | 8,125.00 | 8,350.00 | 8,000.00 | 8,225.00 | 2,904,600 | 0 |
| 23-Oct-2023 | 8,400.00 | 8,400.00 | 7,800.00 | 8,150.00 | 7,452,500 | 0 |
| 20-Oct-2023 | 8,575.00 | 8,575.00 | 8,325.00 | 8,400.00 | 2,759,400 | 0 |
| 19-Oct-2023 | 8,700.00 | 8,800.00 | 8,450.00 | 8,575.00 | 4,975,800 | 0 |
| 18-Oct-2023 | 8,925.00 | 9,050.00 | 8,725.00 | 8,725.00 | 2,572,100 | 0 |
| 17-Oct-2023 | 8,850.00 | 9,075.00 | 8,700.00 | 8,925.00 | 3,739,300 | 0 |
| 16-Oct-2023 | 8,775.00 | 8,875.00 | 8,525.00 | 8,875.00 | 4,653,100 | 0 |
| 13-Oct-2023 | 9,050.00 | 9,075.00 | 8,550.00 | 8,775.00 | 7,224,600 | 0 |
| 12-Oct-2023 | 9,500.00 | 9,600.00 | 8,925.00 | 9,050.00 | 8,600,300 | 0 |
| 11-Oct-2023 | 9,300.00 | 9,475.00 | 9,200.00 | 9,475.00 | 8,153,100 | 0 |
| 10-Oct-2023 | 8,725.00 | 9,325.00 | 8,725.00 | 9,300.00 | 7,111,300 | 0 |
| 09-Oct-2023 | 8,725.00 | 8,950.00 | 8,625.00 | 8,725.00 | 8,044,500 | 0 |
| 06-Oct-2023 | 8,475.00 | 8,850.00 | 8,450.00 | 8,725.00 | 4,594,000 | 0 |
| 05-Oct-2023 | 8,500.00 | 8,800.00 | 8,325.00 | 8,450.00 | 6,371,900 | 0 |
| 04-Oct-2023 | 9,175.00 | 9,175.00 | 8,450.00 | 8,500.00 | 13,894,800 | 0 |
| 03-Oct-2023 | 9,325.00 | 9,525.00 | 9,100.00 | 9,175.00 | 5,236,200 | 0 |
| 02-Oct-2023 | 9,575.00 | 9,700.00 | 9,200.00 | 9,375.00 | 3,903,400 | 0 |
| 29-Sep-2023 | 9,900.00 | 9,925.00 | 9,500.00 | 9,575.00 | 3,117,300 | 0 |
| 27-Sep-2023 | 9,800.00 | 9,950.00 | 9,575.00 | 9,900.00 | 4,005,400 | 0 |
| 26-Sep-2023 | 10,075.00 | 10,375.00 | 9,700.00 | 9,800.00 | 8,750,800 | 0 |
| 25-Sep-2023 | 9,900.00 | 10,150.00 | 9,825.00 | 10,075.00 | 4,723,600 | 0 |
| 22-Sep-2023 | 9,725.00 | 10,075.00 | 9,575.00 | 9,900.00 | 7,961,200 | 0 |
| 21-Sep-2023 | 9,700.00 | 9,850.00 | 9,425.00 | 9,700.00 | 4,979,500 | 0 |
| 20-Sep-2023 | 9,950.00 | 10,025.00 | 9,600.00 | 9,700.00 | 8,953,800 | 0 |
| 19-Sep-2023 | 9,200.00 | 9,900.00 | 9,200.00 | 9,900.00 | 15,888,400 | 0 |
| 18-Sep-2023 | 8,800.00 | 9,200.00 | 8,700.00 | 9,175.00 | 7,768,500 | 0 |
| 15-Sep-2023 | 8,875.00 | 8,950.00 | 8,725.00 | 8,800.00 | 4,118,000 | 0 |
| 14-Sep-2023 | 8,800.00 | 9,125.00 | 8,800.00 | 8,875.00 | 6,376,200 | 0 |
| 13-Sep-2023 | 8,650.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,260,700 | 0 |
| 12-Sep-2023 | 8,475.00 | 9,150.00 | 8,275.00 | 8,650.00 | 21,643,400 | 0 |
| 11-Sep-2023 | 7,925.00 | 8,500.00 | 7,875.00 | 8,475.00 | 16,010,900 | 0 |
| 08-Sep-2023 | 7,950.00 | 8,000.00 | 7,775.00 | 7,875.00 | 2,214,300 | 0 |
| 07-Sep-2023 | 7,875.00 | 8,050.00 | 7,700.00 | 7,925.00 | 5,522,500 | 0 |
| 06-Sep-2023 | 8,000.00 | 8,000.00 | 7,825.00 | 7,850.00 | 2,111,200 | 0 |
| 05-Sep-2023 | 7,900.00 | 8,025.00 | 7,850.00 | 7,950.00 | 5,296,200 | 0 |
| 04-Sep-2023 | 7,600.00 | 7,925.00 | 7,525.00 | 7,900.00 | 3,708,500 | 0 |
| 01-Sep-2023 | 7,800.00 | 7,800.00 | 7,625.00 | 7,650.00 | 1,115,700 | 0 |
| 31-Aug-2023 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 2,509,700 | 0 |
| 30-Aug-2023 | 7,800.00 | 8,050.00 | 7,750.00 | 7,800.00 | 6,209,600 | 0 |
| 29-Aug-2023 | 7,650.00 | 7,825.00 | 7,600.00 | 7,775.00 | 6,613,200 | 0 |
| 28-Aug-2023 | 7,500.00 | 7,650.00 | 7,500.00 | 7,600.00 | 1,860,900 | 0 |
| 25-Aug-2023 | 7,450.00 | 7,525.00 | 7,400.00 | 7,500.00 | 1,403,500 | 0 |
| 24-Aug-2023 | 7,575.00 | 7,650.00 | 7,425.00 | 7,450.00 | 2,657,300 | 0 |
| 23-Aug-2023 | 7,600.00 | 7,675.00 | 7,500.00 | 7,575.00 | 3,375,800 | 0 |
| 22-Aug-2023 | 7,400.00 | 7,675.00 | 7,400.00 | 7,600.00 | 2,595,000 | 0 |
| 21-Aug-2023 | 7,550.00 | 7,650.00 | 7,350.00 | 7,400.00 | 5,127,100 | 0 |
| 18-Aug-2023 | 7,925.00 | 7,925.00 | 7,550.00 | 7,550.00 | 7,199,600 | 0 |
| 16-Aug-2023 | 8,300.00 | 8,300.00 | 7,850.00 | 7,925.00 | 6,771,100 | 0 |
| 15-Aug-2023 | 7,850.00 | 8,125.00 | 7,850.00 | 8,100.00 | 10,144,600 | 0 |
| 14-Aug-2023 | 7,525.00 | 7,850.00 | 7,400.00 | 7,825.00 | 9,368,600 | 0 |
| 11-Aug-2023 | 7,525.00 | 7,550.00 | 7,300.00 | 7,500.00 | 3,479,500 | 0 |
| 10-Aug-2023 | 7,350.00 | 7,525.00 | 7,225.00 | 7,525.00 | 7,298,000 | 0 |
| 09-Aug-2023 | 7,250.00 | 7,325.00 | 7,175.00 | 7,275.00 | 3,509,600 | 0 |
| 08-Aug-2023 | 7,125.00 | 7,325.00 | 7,100.00 | 7,225.00 | 7,631,000 | 0 |
| 07-Aug-2023 | 6,675.00 | 7,175.00 | 6,625.00 | 7,100.00 | 9,254,600 | 0 |
| 04-Aug-2023 | 6,550.00 | 6,725.00 | 6,525.00 | 6,625.00 | 1,381,600 | 0 |
| 03-Aug-2023 | 6,425.00 | 6,600.00 | 6,400.00 | 6,550.00 | 1,489,400 | 0 |
| 02-Aug-2023 | 6,675.00 | 6,700.00 | 6,400.00 | 6,450.00 | 3,268,700 | 0 |
| 01-Aug-2023 | 6,750.00 | 6,800.00 | 6,650.00 | 6,675.00 | 2,221,500 | 0 |
| 31-Jul-2023 | 6,650.00 | 6,850.00 | 6,600.00 | 6,750.00 | 2,112,400 | 0 |
| 28-Jul-2023 | 6,700.00 | 6,700.00 | 6,550.00 | 6,650.00 | 984,400 | 0 |
| 27-Jul-2023 | 6,700.00 | 6,775.00 | 6,650.00 | 6,700.00 | 958,100 | 0 |
| 26-Jul-2023 | 6,775.00 | 6,800.00 | 6,650.00 | 6,675.00 | 1,221,600 | 0 |
| 25-Jul-2023 | 6,900.00 | 6,925.00 | 6,775.00 | 6,775.00 | 1,208,100 | 0 |
| 24-Jul-2023 | 6,650.00 | 6,925.00 | 6,650.00 | 6,900.00 | 4,903,500 | 0 |
| 21-Jul-2023 | 6,650.00 | 6,650.00 | 6,575.00 | 6,625.00 | 1,289,300 | 0 |
| 20-Jul-2023 | 6,550.00 | 6,750.00 | 6,550.00 | 6,650.00 | 2,444,000 | 0 |
| 18-Jul-2023 | 6,650.00 | 6,700.00 | 6,525.00 | 6,550.00 | 1,662,900 | 0 |
| 17-Jul-2023 | 6,700.00 | 6,775.00 | 6,600.00 | 6,650.00 | 799,200 | 0 |
| 14-Jul-2023 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 1,228,300 | 0 |
| 13-Jul-2023 | 6,825.00 | 6,850.00 | 6,550.00 | 6,600.00 | 2,472,400 | 0 |
| 12-Jul-2023 | 6,700.00 | 6,925.00 | 6,700.00 | 6,800.00 | 4,691,500 | 0 |
| 11-Jul-2023 | 6,450.00 | 6,750.00 | 6,450.00 | 6,675.00 | 5,992,800 | 0 |
| 10-Jul-2023 | 6,425.00 | 6,500.00 | 6,375.00 | 6,425.00 | 2,419,100 | 0 |
| 07-Jul-2023 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 4,378,600 | 0 |
| 06-Jul-2023 | 6,325.00 | 6,425.00 | 6,275.00 | 6,425.00 | 3,625,900 | 0 |
| 05-Jul-2023 | 6,150.00 | 6,350.00 | 6,150.00 | 6,300.00 | 1,864,000 | 0 |
| 04-Jul-2023 | 6,150.00 | 6,225.00 | 6,125.00 | 6,150.00 | 1,362,800 | 0 |
| 03-Jul-2023 | 6,200.00 | 6,275.00 | 6,100.00 | 6,125.00 | 1,477,100 | 0 |
| 27-Jun-2023 | 6,325.00 | 6,425.00 | 6,150.00 | 6,175.00 | 3,891,000 | 0 |
| 26-Jun-2023 | 6,250.00 | 6,550.00 | 6,250.00 | 6,300.00 | 9,345,300 | 0 |
| 23-Jun-2023 | 6,125.00 | 6,350.00 | 6,050.00 | 6,275.00 | 3,043,300 | 0 |
| 22-Jun-2023 | 6,175.00 | 6,225.00 | 6,150.00 | 6,150.00 | 794,800 | 0 |
| 21-Jun-2023 | 6,100.00 | 6,175.00 | 6,100.00 | 6,175.00 | 1,012,600 | 0 |
| 20-Jun-2023 | 6,375.00 | 6,375.00 | 6,075.00 | 6,100.00 | 2,299,400 | 0 |
| 19-Jun-2023 | 6,275.00 | 6,400.00 | 6,275.00 | 6,350.00 | 2,667,100 | 0 |
| 16-Jun-2023 | 6,350.00 | 6,350.00 | 6,200.00 | 6,300.00 | 3,102,400 | 0 |
| 15-Jun-2023 | 6,175.00 | 6,425.00 | 6,150.00 | 6,300.00 | 6,541,400 | 0 |
| 14-Jun-2023 | 6,000.00 | 6,250.00 | 5,950.00 | 6,175.00 | 4,671,100 | 0 |
| 13-Jun-2023 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 638,200 | 0 |
| 12-Jun-2023 | 6,075.00 | 6,100.00 | 5,975.00 | 5,975.00 | 1,108,400 | 0 |
| 09-Jun-2023 | 6,000.00 | 6,150.00 | 5,950.00 | 6,050.00 | 2,991,900 | 0 |
| 08-Jun-2023 | 5,825.00 | 6,050.00 | 5,750.00 | 5,975.00 | 2,735,400 | 0 |