| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 3,690.00 | 3,690.00 | 3,620.00 | 3,620.00 | 69,582,500 | 0 |
| 01-Nov-2023 | 3,600.00 | 3,700.00 | 3,600.00 | 3,620.00 | 154,441,100 | 0 |
| 31-Oct-2023 | 3,400.00 | 3,510.00 | 3,400.00 | 3,490.00 | 66,801,600 | 0 |
| 30-Oct-2023 | 3,500.00 | 3,500.00 | 3,390.00 | 3,420.00 | 82,945,500 | 0 |
| 27-Oct-2023 | 3,480.00 | 3,530.00 | 3,440.00 | 3,500.00 | 99,607,000 | 0 |
| 26-Oct-2023 | 3,600.00 | 3,610.00 | 3,460.00 | 3,480.00 | 141,139,700 | 0 |
| 25-Oct-2023 | 3,650.00 | 3,680.00 | 3,580.00 | 3,600.00 | 89,567,900 | 0 |
| 24-Oct-2023 | 3,640.00 | 3,670.00 | 3,600.00 | 3,650.00 | 67,041,700 | 0 |
| 23-Oct-2023 | 3,710.00 | 3,720.00 | 3,610.00 | 3,610.00 | 69,428,400 | 0 |
| 20-Oct-2023 | 3,720.00 | 3,730.00 | 3,690.00 | 3,700.00 | 38,978,200 | 0 |
| 19-Oct-2023 | 3,730.00 | 3,760.00 | 3,720.00 | 3,730.00 | 62,296,900 | 0 |
| 18-Oct-2023 | 3,770.00 | 3,780.00 | 3,730.00 | 3,750.00 | 64,910,600 | 0 |
| 17-Oct-2023 | 3,780.00 | 3,810.00 | 3,770.00 | 3,790.00 | 57,046,900 | 0 |
| 16-Oct-2023 | 3,850.00 | 3,850.00 | 3,740.00 | 3,760.00 | 117,472,800 | 0 |
| 13-Oct-2023 | 3,820.00 | 3,850.00 | 3,810.00 | 3,850.00 | 48,856,500 | 0 |
| 12-Oct-2023 | 3,820.00 | 3,870.00 | 3,800.00 | 3,830.00 | 101,645,100 | 0 |
| 11-Oct-2023 | 3,780.00 | 3,810.00 | 3,780.00 | 3,780.00 | 83,154,300 | 0 |
| 10-Oct-2023 | 3,780.00 | 3,820.00 | 3,770.00 | 3,810.00 | 51,167,900 | 0 |
| 09-Oct-2023 | 3,770.00 | 3,780.00 | 3,750.00 | 3,760.00 | 37,711,400 | 0 |
| 06-Oct-2023 | 3,780.00 | 3,800.00 | 3,770.00 | 3,780.00 | 60,156,100 | 0 |
| 05-Oct-2023 | 3,790.00 | 3,800.00 | 3,720.00 | 3,720.00 | 81,258,900 | 0 |
| 04-Oct-2023 | 3,800.00 | 3,800.00 | 3,740.00 | 3,780.00 | 77,527,700 | 0 |
| 03-Oct-2023 | 3,750.00 | 3,800.00 | 3,740.00 | 3,770.00 | 61,155,100 | 0 |
| 02-Oct-2023 | 3,750.00 | 3,780.00 | 3,730.00 | 3,750.00 | 71,945,000 | 0 |
| 29-Sep-2023 | 3,730.00 | 3,800.00 | 3,730.00 | 3,750.00 | 66,219,300 | 0 |
| 27-Sep-2023 | 3,750.00 | 3,780.00 | 3,720.00 | 3,720.00 | 83,337,700 | 0 |
| 26-Sep-2023 | 3,770.00 | 3,800.00 | 3,750.00 | 3,760.00 | 74,734,500 | 0 |
| 25-Sep-2023 | 3,810.00 | 3,830.00 | 3,770.00 | 3,770.00 | 125,817,700 | 0 |
| 22-Sep-2023 | 3,830.00 | 3,880.00 | 3,810.00 | 3,860.00 | 101,185,700 | 0 |
| 21-Sep-2023 | 3,810.00 | 3,840.00 | 3,790.00 | 3,810.00 | 94,880,700 | 0 |
| 20-Sep-2023 | 3,740.00 | 3,850.00 | 3,740.00 | 3,810.00 | 171,751,900 | 0 |
| 19-Sep-2023 | 3,690.00 | 3,740.00 | 3,690.00 | 3,730.00 | 38,375,000 | 0 |
| 18-Sep-2023 | 3,700.00 | 3,720.00 | 3,680.00 | 3,680.00 | 40,645,900 | 0 |
| 15-Sep-2023 | 3,680.00 | 3,780.00 | 3,670.00 | 3,720.00 | 147,757,300 | 0 |
| 14-Sep-2023 | 3,710.00 | 3,720.00 | 3,680.00 | 3,680.00 | 55,532,900 | 0 |
| 13-Sep-2023 | 3,720.00 | 3,720.00 | 3,670.00 | 3,710.00 | 82,635,900 | 0 |
| 12-Sep-2023 | 3,700.00 | 3,740.00 | 3,700.00 | 3,710.00 | 72,170,600 | 0 |
| 11-Sep-2023 | 3,710.00 | 3,710.00 | 3,680.00 | 3,700.00 | 76,577,500 | 0 |
| 08-Sep-2023 | 3,770.00 | 3,770.00 | 3,670.00 | 3,690.00 | 143,090,100 | 0 |
| 07-Sep-2023 | 3,780.00 | 3,790.00 | 3,730.00 | 3,760.00 | 63,054,500 | 0 |
| 06-Sep-2023 | 3,750.00 | 3,810.00 | 3,740.00 | 3,790.00 | 98,673,400 | 0 |
| 05-Sep-2023 | 3,730.00 | 3,750.00 | 3,710.00 | 3,740.00 | 62,933,300 | 0 |
| 04-Sep-2023 | 3,720.00 | 3,750.00 | 3,710.00 | 3,730.00 | 55,881,900 | 0 |
| 01-Sep-2023 | 3,710.00 | 3,740.00 | 3,710.00 | 3,720.00 | 82,253,200 | 0 |
| 31-Aug-2023 | 3,810.00 | 3,820.00 | 3,700.00 | 3,730.00 | 227,635,800 | 0 |
| 30-Aug-2023 | 3,730.00 | 3,850.00 | 3,720.00 | 3,810.00 | 130,027,200 | 0 |
| 29-Aug-2023 | 3,700.00 | 3,720.00 | 3,700.00 | 3,720.00 | 53,453,600 | 0 |
| 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 |