| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 3,730.00 | 3,740.00 | 3,700.00 | 3,700.00 | 37,727,500 | 0 |
| 25-Aug-2023 | 3,700.00 | 3,730.00 | 3,700.00 | 3,720.00 | 42,049,200 | 0 |
| 24-Aug-2023 | 3,730.00 | 3,770.00 | 3,720.00 | 3,720.00 | 82,789,700 | 0 |
| 23-Aug-2023 | 3,750.00 | 3,770.00 | 3,730.00 | 3,740.00 | 84,842,500 | 0 |
| 22-Aug-2023 | 3,740.00 | 3,780.00 | 3,730.00 | 3,750.00 | 98,059,600 | 0 |
| 21-Aug-2023 | 3,760.00 | 3,780.00 | 3,720.00 | 3,740.00 | 64,449,000 | 0 |
| 18-Aug-2023 | 3,790.00 | 3,800.00 | 3,760.00 | 3,760.00 | 108,780,100 | 0 |
| 16-Aug-2023 | 3,790.00 | 3,830.00 | 3,750.00 | 3,830.00 | 81,507,800 | 0 |
| 15-Aug-2023 | 3,800.00 | 3,830.00 | 3,800.00 | 3,820.00 | 80,015,200 | 0 |
| 14-Aug-2023 | 3,810.00 | 3,830.00 | 3,760.00 | 3,830.00 | 86,871,800 | 0 |
| 11-Aug-2023 | 3,830.00 | 3,840.00 | 3,790.00 | 3,810.00 | 109,714,400 | 0 |
| 10-Aug-2023 | 3,800.00 | 3,830.00 | 3,800.00 | 3,800.00 | 140,158,900 | 0 |
| 09-Aug-2023 | 3,750.00 | 3,800.00 | 3,740.00 | 3,770.00 | 129,416,100 | 0 |
| 08-Aug-2023 | 3,680.00 | 3,760.00 | 3,680.00 | 3,730.00 | 116,329,400 | 0 |
| 07-Aug-2023 | 3,700.00 | 3,720.00 | 3,680.00 | 3,680.00 | 94,909,700 | 0 |
| 04-Aug-2023 | 3,720.00 | 3,730.00 | 3,690.00 | 3,690.00 | 67,746,800 | 0 |
| 03-Aug-2023 | 3,670.00 | 3,760.00 | 3,670.00 | 3,720.00 | 82,013,300 | 0 |
| 02-Aug-2023 | 3,740.00 | 3,740.00 | 3,680.00 | 3,690.00 | 121,333,500 | 0 |
| 01-Aug-2023 | 3,700.00 | 3,780.00 | 3,700.00 | 3,750.00 | 97,680,500 | 0 |
| 31-Jul-2023 | 3,700.00 | 3,750.00 | 3,670.00 | 3,720.00 | 153,583,300 | 0 |
| 28-Jul-2023 | 3,710.00 | 3,750.00 | 3,690.00 | 3,720.00 | 181,626,700 | 0 |
| 27-Jul-2023 | 3,840.00 | 3,860.00 | 3,720.00 | 3,720.00 | 235,026,400 | 0 |
| 26-Jul-2023 | 3,890.00 | 3,900.00 | 3,830.00 | 3,880.00 | 86,732,900 | 0 |
| 25-Jul-2023 | 3,920.00 | 3,920.00 | 3,880.00 | 3,880.00 | 66,434,400 | 0 |
| 24-Jul-2023 | 3,880.00 | 3,930.00 | 3,870.00 | 3,900.00 | 80,710,100 | 0 |
| 21-Jul-2023 | 3,840.00 | 3,870.00 | 3,840.00 | 3,860.00 | 53,955,100 | 0 |
| 20-Jul-2023 | 3,820.00 | 3,860.00 | 3,810.00 | 3,850.00 | 88,907,600 | 0 |
| 18-Jul-2023 | 3,930.00 | 3,930.00 | 3,820.00 | 3,850.00 | 135,860,500 | 0 |
| 17-Jul-2023 | 3,950.00 | 3,970.00 | 3,910.00 | 3,910.00 | 81,399,700 | 0 |
| 14-Jul-2023 | 3,960.00 | 3,960.00 | 3,920.00 | 3,930.00 | 64,886,900 | 0 |
| 13-Jul-2023 | 3,960.00 | 3,970.00 | 3,910.00 | 3,920.00 | 83,009,900 | 0 |
| 12-Jul-2023 | 3,980.00 | 4,010.00 | 3,970.00 | 3,980.00 | 73,770,400 | 0 |
| 11-Jul-2023 | 3,950.00 | 3,990.00 | 3,950.00 | 3,980.00 | 89,768,500 | 0 |
| 10-Jul-2023 | 3,960.00 | 3,980.00 | 3,940.00 | 3,950.00 | 65,643,300 | 0 |
| 07-Jul-2023 | 3,960.00 | 3,980.00 | 3,950.00 | 3,960.00 | 50,474,800 | 0 |
| 06-Jul-2023 | 3,970.00 | 3,990.00 | 3,960.00 | 3,960.00 | 68,088,900 | 0 |
| 05-Jul-2023 | 3,970.00 | 3,980.00 | 3,950.00 | 3,980.00 | 43,303,000 | 0 |
| 04-Jul-2023 | 4,000.00 | 4,010.00 | 3,970.00 | 3,970.00 | 33,974,300 | 0 |
| 03-Jul-2023 | 4,030.00 | 4,030.00 | 3,970.00 | 4,000.00 | 75,193,200 | 0 |
| 27-Jun-2023 | 4,030.00 | 4,030.00 | 3,990.00 | 4,000.00 | 64,879,900 | 0 |
| 26-Jun-2023 | 3,940.00 | 3,990.00 | 3,940.00 | 3,990.00 | 36,011,500 | 0 |
| 23-Jun-2023 | 3,940.00 | 3,960.00 | 3,940.00 | 3,950.00 | 41,812,400 | 0 |
| 22-Jun-2023 | 3,980.00 | 3,990.00 | 3,940.00 | 3,940.00 | 56,150,900 | 0 |
| 21-Jun-2023 | 3,970.00 | 3,980.00 | 3,950.00 | 3,980.00 | 60,191,300 | 0 |
| 20-Jun-2023 | 3,980.00 | 3,990.00 | 3,950.00 | 3,990.00 | 55,155,600 | 0 |
| 19-Jun-2023 | 3,960.00 | 3,990.00 | 3,950.00 | 3,960.00 | 54,934,100 | 0 |
| 16-Jun-2023 | 4,020.00 | 4,030.00 | 3,960.00 | 3,970.00 | 160,978,900 | 0 |
| 15-Jun-2023 | 3,990.00 | 4,040.00 | 3,980.00 | 4,020.00 | 85,391,800 | 0 |
| 14-Jun-2023 | 4,020.00 | 4,040.00 | 3,990.00 | 4,000.00 | 110,730,800 | 0 |
| 13-Jun-2023 | 4,040.00 | 4,060.00 | 4,030.00 | 4,030.00 | 69,609,000 | 0 |
| 12-Jun-2023 | 4,040.00 | 4,050.00 | 4,010.00 | 4,050.00 | 94,687,300 | 0 |
| 09-Jun-2023 | 4,170.00 | 4,170.00 | 4,140.00 | 4,150.00 | 83,014,700 | 0 |
| 08-Jun-2023 | 4,160.00 | 4,180.00 | 4,120.00 | 4,170.00 | 78,989,700 | 0 |
| 07-Jun-2023 | 4,100.00 | 4,150.00 | 4,080.00 | 4,150.00 | 127,707,400 | 0 |
| 06-Jun-2023 | 4,090.00 | 4,130.00 | 4,050.00 | 4,090.00 | 95,792,700 | 0 |
| 05-Jun-2023 | 4,060.00 | 4,130.00 | 4,020.00 | 4,080.00 | 189,129,300 | 0 |
| 31-May-2023 | 4,120.00 | 4,160.00 | 4,040.00 | 4,040.00 | 1,155,861,400 | 0 |
| 30-May-2023 | 4,140.00 | 4,190.00 | 4,120.00 | 4,120.00 | 78,924,700 | 0 |
| 29-May-2023 | 4,120.00 | 4,200.00 | 4,090.00 | 4,200.00 | 77,540,300 | 0 |
| 26-May-2023 | 4,140.00 | 4,160.00 | 4,110.00 | 4,130.00 | 62,211,800 | 0 |
| 25-May-2023 | 4,190.00 | 4,220.00 | 4,120.00 | 4,120.00 | 122,121,000 | 0 |
| 24-May-2023 | 4,020.00 | 4,200.00 | 4,020.00 | 4,160.00 | 194,127,500 | 0 |
| 23-May-2023 | 4,030.00 | 4,080.00 | 4,030.00 | 4,040.00 | 132,751,000 | 0 |
| 22-May-2023 | 4,000.00 | 4,080.00 | 3,980.00 | 4,040.00 | 115,578,100 | 0 |
| 19-May-2023 | 3,990.00 | 4,060.00 | 3,970.00 | 4,020.00 | 95,986,000 | 0 |
| 17-May-2023 | 3,980.00 | 4,020.00 | 3,960.00 | 3,990.00 | 83,183,300 | 0 |
| 16-May-2023 | 4,020.00 | 4,020.00 | 3,940.00 | 3,980.00 | 68,777,200 | 0 |
| 15-May-2023 | 3,990.00 | 3,990.00 | 3,930.00 | 3,980.00 | 113,329,300 | 0 |
| 12-May-2023 | 4,050.00 | 4,050.00 | 3,950.00 | 3,980.00 | 236,777,600 | 0 |
| 11-May-2023 | 4,100.00 | 4,120.00 | 4,060.00 | 4,090.00 | 74,171,300 | 0 |
| 10-May-2023 | 4,050.00 | 4,130.00 | 4,040.00 | 4,130.00 | 84,306,600 | 0 |
| 09-May-2023 | 4,050.00 | 4,090.00 | 4,030.00 | 4,070.00 | 105,907,900 | 0 |
| 08-May-2023 | 4,170.00 | 4,180.00 | 4,040.00 | 4,060.00 | 121,002,600 | 0 |
| 05-May-2023 | 4,160.00 | 4,170.00 | 4,080.00 | 4,170.00 | 113,408,100 | 0 |
| 04-May-2023 | 4,170.00 | 4,190.00 | 4,140.00 | 4,150.00 | 98,421,300 | 0 |
| 03-May-2023 | 4,200.00 | 4,200.00 | 4,080.00 | 4,150.00 | 158,597,800 | 0 |
| 02-May-2023 | 4,210.00 | 4,220.00 | 4,130.00 | 4,190.00 | 117,097,400 | 0 |
| 28-Apr-2023 | 4,270.00 | 4,320.00 | 4,220.00 | 4,250.00 | 112,116,900 | 0 |
| 27-Apr-2023 | 4,450.00 | 4,450.00 | 4,300.00 | 4,320.00 | 58,407,000 | 0 |
| 26-Apr-2023 | 4,480.00 | 4,500.00 | 4,330.00 | 4,400.00 | 198,984,100 | 0 |
| 18-Apr-2023 | 4,240.00 | 4,280.00 | 4,230.00 | 4,270.00 | 65,644,600 | 0 |
| 17-Apr-2023 | 4,340.00 | 4,340.00 | 4,250.00 | 4,270.00 | 59,688,000 | 0 |
| 14-Apr-2023 | 4,340.00 | 4,360.00 | 4,320.00 | 4,340.00 | 117,305,500 | 0 |
| 13-Apr-2023 | 4,340.00 | 4,350.00 | 4,290.00 | 4,340.00 | 119,431,600 | 0 |
| 12-Apr-2023 | 4,320.00 | 4,350.00 | 4,260.00 | 4,310.00 | 178,923,700 | 0 |
| 11-Apr-2023 | 4,290.00 | 4,300.00 | 4,250.00 | 4,300.00 | 84,322,900 | 0 |
| 10-Apr-2023 | 4,250.00 | 4,300.00 | 4,190.00 | 4,300.00 | 85,757,900 | 0 |
| 06-Apr-2023 | 4,200.00 | 4,270.00 | 4,170.00 | 4,250.00 | 125,329,700 | 0 |
| 05-Apr-2023 | 4,100.00 | 4,170.00 | 4,080.00 | 4,150.00 | 70,419,100 | 0 |
| 04-Apr-2023 | 4,080.00 | 4,100.00 | 4,040.00 | 4,060.00 | 82,969,200 | 0 |
| 03-Apr-2023 | 4,100.00 | 4,100.00 | 4,070.00 | 4,080.00 | 56,896,200 | 0 |
| 31-Mar-2023 | 4,110.00 | 4,120.00 | 4,040.00 | 4,060.00 | 93,699,000 | 0 |
| 30-Mar-2023 | 4,050.00 | 4,130.00 | 4,040.00 | 4,090.00 | 87,690,800 | 0 |
| 29-Mar-2023 | 4,090.00 | 4,120.00 | 4,070.00 | 4,100.00 | 113,504,700 | 0 |
| 28-Mar-2023 | 4,100.00 | 4,100.00 | 4,030.00 | 4,050.00 | 87,955,300 | 0 |
| 27-Mar-2023 | 4,100.00 | 4,120.00 | 4,030.00 | 4,050.00 | 71,556,400 | 0 |
| 24-Mar-2023 | 4,100.00 | 4,120.00 | 4,060.00 | 4,070.00 | 96,214,700 | 0 |
| 21-Mar-2023 | 4,000.00 | 4,120.00 | 4,000.00 | 4,120.00 | 88,808,200 | 0 |
| 20-Mar-2023 | 4,050.00 | 4,050.00 | 3,940.00 | 3,990.00 | 105,982,700 | 0 |
| 17-Mar-2023 | 4,090.00 | 4,100.00 | 4,030.00 | 4,050.00 | 232,270,900 | 0 |