| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 1,810.00 | 1,820.00 | 1,765.00 | 1,800.00 | 2,919,500 | 0 |
| 01-Nov-2023 | 1,730.00 | 1,800.00 | 1,700.00 | 1,800.00 | 8,565,700 | 0 |
| 31-Oct-2023 | 1,720.00 | 1,720.00 | 1,650.00 | 1,670.00 | 9,936,300 | 0 |
| 30-Oct-2023 | 1,710.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,715,100 | 0 |
| 27-Oct-2023 | 1,695.00 | 1,710.00 | 1,665.00 | 1,710.00 | 1,953,000 | 0 |
| 26-Oct-2023 | 1,715.00 | 1,715.00 | 1,660.00 | 1,695.00 | 7,167,000 | 0 |
| 25-Oct-2023 | 1,725.00 | 1,725.00 | 1,695.00 | 1,715.00 | 2,298,000 | 0 |
| 24-Oct-2023 | 1,715.00 | 1,730.00 | 1,690.00 | 1,725.00 | 2,526,000 | 0 |
| 23-Oct-2023 | 1,745.00 | 1,745.00 | 1,685.00 | 1,715.00 | 4,592,500 | 0 |
| 20-Oct-2023 | 1,755.00 | 1,755.00 | 1,715.00 | 1,745.00 | 3,582,400 | 0 |
| 19-Oct-2023 | 1,780.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,288,400 | 0 |
| 18-Oct-2023 | 1,795.00 | 1,795.00 | 1,780.00 | 1,785.00 | 547,400 | 0 |
| 17-Oct-2023 | 1,765.00 | 1,805.00 | 1,750.00 | 1,795.00 | 1,806,000 | 0 |
| 16-Oct-2023 | 1,760.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,199,000 | 0 |
| 13-Oct-2023 | 1,755.00 | 1,775.00 | 1,745.00 | 1,760.00 | 891,100 | 0 |
| 12-Oct-2023 | 1,765.00 | 1,775.00 | 1,755.00 | 1,755.00 | 511,300 | 0 |
| 11-Oct-2023 | 1,775.00 | 1,775.00 | 1,755.00 | 1,765.00 | 624,900 | 0 |
| 10-Oct-2023 | 1,780.00 | 1,780.00 | 1,760.00 | 1,775.00 | 918,200 | 0 |
| 09-Oct-2023 | 1,770.00 | 1,790.00 | 1,760.00 | 1,780.00 | 530,000 | 0 |
| 06-Oct-2023 | 1,760.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,079,800 | 0 |
| 05-Oct-2023 | 1,775.00 | 1,780.00 | 1,745.00 | 1,760.00 | 2,660,000 | 0 |
| 04-Oct-2023 | 1,775.00 | 1,780.00 | 1,755.00 | 1,775.00 | 853,600 | 0 |
| 03-Oct-2023 | 1,795.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,545,800 | 0 |
| 02-Oct-2023 | 1,810.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,654,200 | 0 |
| 29-Sep-2023 | 1,775.00 | 1,815.00 | 1,765.00 | 1,810.00 | 1,541,800 | 0 |
| 27-Sep-2023 | 1,785.00 | 1,795.00 | 1,750.00 | 1,775.00 | 3,516,300 | 0 |
| 26-Sep-2023 | 1,795.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,849,800 | 0 |
| 25-Sep-2023 | 1,800.00 | 1,810.00 | 1,785.00 | 1,795.00 | 1,662,800 | 0 |
| 22-Sep-2023 | 1,805.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,468,100 | 0 |
| 21-Sep-2023 | 1,810.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,709,300 | 0 |
| 20-Sep-2023 | 1,840.00 | 1,840.00 | 1,785.00 | 1,810.00 | 4,984,500 | 0 |
| 19-Sep-2023 | 1,855.00 | 1,855.00 | 1,810.00 | 1,840.00 | 3,122,200 | 0 |
| 18-Sep-2023 | 1,900.00 | 1,910.00 | 1,850.00 | 1,855.00 | 2,070,600 | 0 |
| 15-Sep-2023 | 1,835.00 | 1,910.00 | 1,830.00 | 1,880.00 | 5,409,900 | 0 |
| 14-Sep-2023 | 1,840.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,479,500 | 0 |
| 13-Sep-2023 | 1,800.00 | 1,870.00 | 1,790.00 | 1,835.00 | 5,109,500 | 0 |
| 12-Sep-2023 | 1,800.00 | 1,805.00 | 1,780.00 | 1,800.00 | 2,096,900 | 0 |
| 11-Sep-2023 | 1,790.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,889,300 | 0 |
| 08-Sep-2023 | 1,785.00 | 1,795.00 | 1,760.00 | 1,790.00 | 1,561,400 | 0 |
| 07-Sep-2023 | 1,760.00 | 1,790.00 | 1,740.00 | 1,785.00 | 2,603,300 | 0 |
| 06-Sep-2023 | 1,775.00 | 1,780.00 | 1,745.00 | 1,760.00 | 4,240,300 | 0 |
| 05-Sep-2023 | 1,785.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,055,700 | 0 |
| 04-Sep-2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,836,100 | 0 |
| 01-Sep-2023 | 1,800.00 | 1,810.00 | 1,785.00 | 1,785.00 | 3,455,400 | 0 |
| 31-Aug-2023 | 1,800.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,802,300 | 0 |
| 30-Aug-2023 | 1,800.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,643,600 | 0 |
| 29-Aug-2023 | 1,800.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,250,700 | 0 |
| 28-Aug-2023 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,691,400 | 0 |
| 25-Aug-2023 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,397,400 | 0 |
| 24-Aug-2023 | 1,805.00 | 1,820.00 | 1,760.00 | 1,800.00 | 2,690,900 | 0 |
| 23-Aug-2023 | 1,795.00 | 1,815.00 | 1,775.00 | 1,805.00 | 2,821,100 | 0 |
| 22-Aug-2023 | 1,765.00 | 1,795.00 | 1,715.00 | 1,795.00 | 1,816,700 | 0 |
| 21-Aug-2023 | 1,775.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,531,500 | 0 |
| 18-Aug-2023 | 1,810.00 | 1,810.00 | 1,740.00 | 1,775.00 | 2,773,400 | 0 |
| 16-Aug-2023 | 1,800.00 | 1,835.00 | 1,775.00 | 1,810.00 | 2,490,300 | 0 |
| 15-Aug-2023 | 1,770.00 | 1,800.00 | 1,755.00 | 1,800.00 | 2,821,300 | 0 |
| 14-Aug-2023 | 1,770.00 | 1,795.00 | 1,740.00 | 1,770.00 | 2,521,400 | 0 |
| 11-Aug-2023 | 1,730.00 | 1,770.00 | 1,700.00 | 1,770.00 | 2,781,000 | 0 |
| 10-Aug-2023 | 1,730.00 | 1,745.00 | 1,700.00 | 1,730.00 | 1,556,700 | 0 |
| 09-Aug-2023 | 1,730.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,023,900 | 0 |
| 08-Aug-2023 | 1,755.00 | 1,755.00 | 1,720.00 | 1,730.00 | 1,275,100 | 0 |
| 07-Aug-2023 | 1,730.00 | 1,750.00 | 1,710.00 | 1,750.00 | 2,088,200 | 0 |
| 04-Aug-2023 | 1,740.00 | 1,740.00 | 1,705.00 | 1,730.00 | 1,263,600 | 0 |
| 03-Aug-2023 | 1,700.00 | 1,735.00 | 1,665.00 | 1,730.00 | 2,162,400 | 0 |
| 02-Aug-2023 | 1,675.00 | 1,705.00 | 1,650.00 | 1,700.00 | 3,596,700 | 0 |
| 01-Aug-2023 | 1,700.00 | 1,705.00 | 1,620.00 | 1,675.00 | 10,886,100 | 0 |
| 31-Jul-2023 | 1,815.00 | 1,840.00 | 1,695.00 | 1,695.00 | 13,316,500 | 0 |
| 28-Jul-2023 | 1,870.00 | 1,880.00 | 1,805.00 | 1,815.00 | 4,178,300 | 0 |
| 27-Jul-2023 | 1,770.00 | 1,875.00 | 1,765.00 | 1,870.00 | 6,189,700 | 0 |
| 26-Jul-2023 | 1,780.00 | 1,795.00 | 1,765.00 | 1,770.00 | 2,782,700 | 0 |
| 25-Jul-2023 | 1,800.00 | 1,805.00 | 1,770.00 | 1,780.00 | 2,735,600 | 0 |
| 24-Jul-2023 | 1,770.00 | 1,810.00 | 1,760.00 | 1,800.00 | 2,648,800 | 0 |
| 21-Jul-2023 | 1,785.00 | 1,810.00 | 1,735.00 | 1,770.00 | 3,599,100 | 0 |
| 20-Jul-2023 | 1,785.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,768,100 | 0 |
| 18-Jul-2023 | 1,810.00 | 1,810.00 | 1,760.00 | 1,785.00 | 3,699,600 | 0 |
| 17-Jul-2023 | 1,815.00 | 1,830.00 | 1,790.00 | 1,810.00 | 2,245,200 | 0 |
| 14-Jul-2023 | 1,830.00 | 1,835.00 | 1,800.00 | 1,815.00 | 1,596,300 | 0 |
| 13-Jul-2023 | 1,800.00 | 1,830.00 | 1,755.00 | 1,830.00 | 5,051,300 | 0 |
| 12-Jul-2023 | 1,850.00 | 1,880.00 | 1,800.00 | 1,800.00 | 3,592,900 | 0 |
| 11-Jul-2023 | 1,815.00 | 1,865.00 | 1,780.00 | 1,850.00 | 3,823,300 | 0 |
| 10-Jul-2023 | 1,850.00 | 1,850.00 | 1,780.00 | 1,805.00 | 5,069,700 | 0 |
| 07-Jul-2023 | 1,925.00 | 1,930.00 | 1,820.00 | 1,845.00 | 6,906,800 | 0 |
| 06-Jul-2023 | 1,820.00 | 1,925.00 | 1,815.00 | 1,920.00 | 6,635,300 | 0 |
| 05-Jul-2023 | 1,725.00 | 1,840.00 | 1,725.00 | 1,815.00 | 7,387,200 | 0 |
| 04-Jul-2023 | 1,695.00 | 1,730.00 | 1,655.00 | 1,725.00 | 3,471,900 | 0 |
| 03-Jul-2023 | 1,645.00 | 1,700.00 | 1,640.00 | 1,690.00 | 3,634,700 | 0 |
| 27-Jun-2023 | 1,640.00 | 1,660.00 | 1,610.00 | 1,640.00 | 3,727,800 | 0 |
| 26-Jun-2023 | 1,650.00 | 1,665.00 | 1,635.00 | 1,640.00 | 2,288,100 | 0 |
| 23-Jun-2023 | 1,670.00 | 1,680.00 | 1,635.00 | 1,650.00 | 3,186,000 | 0 |
| 22-Jun-2023 | 1,720.00 | 1,720.00 | 1,600.00 | 1,670.00 | 10,215,000 | 0 |
| 21-Jun-2023 | 1,785.00 | 1,800.00 | 1,670.00 | 1,720.00 | 12,439,900 | 0 |
| 20-Jun-2023 | 1,785.00 | 1,790.00 | 1,735.00 | 1,785.00 | 4,298,300 | 0 |
| 19-Jun-2023 | 1,730.00 | 1,775.00 | 1,685.00 | 1,765.00 | 7,454,800 | 0 |
| 16-Jun-2023 | 1,525.00 | 1,730.00 | 1,515.00 | 1,725.00 | 14,897,700 | 0 |
| 15-Jun-2023 | 1,485.00 | 1,520.00 | 1,460.00 | 1,520.00 | 5,372,600 | 0 |
| 14-Jun-2023 | 1,495.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,753,300 | 0 |
| 13-Jun-2023 | 1,460.00 | 1,500.00 | 1,450.00 | 1,490.00 | 7,745,900 | 0 |
| 12-Jun-2023 | 1,520.00 | 1,545.00 | 1,515.00 | 1,540.00 | 10,252,200 | 0 |
| 09-Jun-2023 | 1,540.00 | 1,555.00 | 1,505.00 | 1,520.00 | 8,293,500 | 0 |
| 08-Jun-2023 | 1,460.00 | 1,555.00 | 1,460.00 | 1,540.00 | 24,930,400 | 0 |