| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 300 | 0 |
| 01-Nov-2023 | 8,250.00 | 8,250.00 | 8,025.00 | 8,025.00 | 800 | 0 |
| 31-Oct-2023 | 8,200.00 | 8,200.00 | 8,025.00 | 8,075.00 | 1,500 | 0 |
| 30-Oct-2023 | 7,925.00 | 8,050.00 | 7,925.00 | 8,000.00 | 1,600 | 0 |
| 27-Oct-2023 | 8,150.00 | 8,225.00 | 7,925.00 | 8,050.00 | 1,400 | 0 |
| 26-Oct-2023 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 0 | 0 |
| 25-Oct-2023 | 8,275.00 | 8,325.00 | 8,275.00 | 8,325.00 | 200 | 0 |
| 24-Oct-2023 | 8,200.00 | 8,225.00 | 8,200.00 | 8,225.00 | 200 | 0 |
| 23-Oct-2023 | 8,150.00 | 8,225.00 | 8,050.00 | 8,050.00 | 1,600 | 0 |
| 20-Oct-2023 | 7,875.00 | 8,025.00 | 7,875.00 | 8,000.00 | 900 | 0 |
| 19-Oct-2023 | 7,875.00 | 8,000.00 | 7,875.00 | 8,000.00 | 200 | 0 |
| 18-Oct-2023 | 8,075.00 | 8,125.00 | 7,800.00 | 8,000.00 | 1,300 | 0 |
| 17-Oct-2023 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 500 | 0 |
| 16-Oct-2023 | 8,050.00 | 8,225.00 | 8,000.00 | 8,000.00 | 900 | 0 |
| 13-Oct-2023 | 7,975.00 | 8,125.00 | 7,975.00 | 8,000.00 | 500 | 0 |
| 12-Oct-2023 | 8,000.00 | 8,100.00 | 7,900.00 | 7,975.00 | 3,500 | 0 |
| 11-Oct-2023 | 8,275.00 | 8,325.00 | 8,000.00 | 8,000.00 | 2,400 | 0 |
| 10-Oct-2023 | 8,200.00 | 8,275.00 | 8,200.00 | 8,275.00 | 300 | 0 |
| 09-Oct-2023 | 8,225.00 | 8,225.00 | 8,075.00 | 8,100.00 | 2,000 | 0 |
| 06-Oct-2023 | 8,075.00 | 8,250.00 | 8,050.00 | 8,075.00 | 3,500 | 0 |
| 05-Oct-2023 | 8,350.00 | 8,450.00 | 8,000.00 | 8,200.00 | 6,600 | 0 |
| 04-Oct-2023 | 8,275.00 | 8,275.00 | 8,125.00 | 8,200.00 | 1,700 | 0 |
| 03-Oct-2023 | 8,150.00 | 8,325.00 | 8,125.00 | 8,150.00 | 1,300 | 0 |
| 02-Oct-2023 | 8,150.00 | 8,250.00 | 8,075.00 | 8,150.00 | 6,200 | 0 |
| 29-Sep-2023 | 8,250.00 | 8,350.00 | 8,125.00 | 8,125.00 | 1,700 | 0 |
| 27-Sep-2023 | 8,350.00 | 8,350.00 | 8,250.00 | 8,250.00 | 600 | 0 |
| 26-Sep-2023 | 8,325.00 | 8,400.00 | 8,325.00 | 8,400.00 | 200 | 0 |
| 25-Sep-2023 | 8,275.00 | 8,425.00 | 8,275.00 | 8,425.00 | 1,000 | 0 |
| 22-Sep-2023 | 8,350.00 | 8,500.00 | 8,300.00 | 8,400.00 | 3,400 | 0 |
| 21-Sep-2023 | 8,325.00 | 8,375.00 | 8,325.00 | 8,325.00 | 1,300 | 0 |
| 20-Sep-2023 | 8,450.00 | 8,450.00 | 8,325.00 | 8,400.00 | 800 | 0 |
| 19-Sep-2023 | 8,475.00 | 8,575.00 | 8,400.00 | 8,450.00 | 1,000 | 0 |
| 18-Sep-2023 | 8,500.00 | 8,575.00 | 8,500.00 | 8,575.00 | 300 | 0 |
| 15-Sep-2023 | 8,475.00 | 8,650.00 | 8,300.00 | 8,650.00 | 10,100 | 0 |
| 14-Sep-2023 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 1,400 | 0 |
| 13-Sep-2023 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 1,200 | 0 |
| 12-Sep-2023 | 8,375.00 | 8,500.00 | 8,375.00 | 8,400.00 | 6,900 | 0 |
| 11-Sep-2023 | 8,325.00 | 8,325.00 | 8,250.00 | 8,275.00 | 900 | 0 |
| 08-Sep-2023 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,700 | 0 |
| 07-Sep-2023 | 8,400.00 | 8,500.00 | 8,325.00 | 8,325.00 | 900 | 0 |
| 06-Sep-2023 | 8,400.00 | 8,475.00 | 8,375.00 | 8,475.00 | 700 | 0 |
| 05-Sep-2023 | 8,450.00 | 8,475.00 | 8,350.00 | 8,475.00 | 1,300 | 0 |
| 04-Sep-2023 | 8,350.00 | 8,500.00 | 8,350.00 | 8,400.00 | 1,800 | 0 |
| 01-Sep-2023 | 8,325.00 | 8,350.00 | 8,325.00 | 8,325.00 | 1,900 | 0 |
| 31-Aug-2023 | 8,325.00 | 8,475.00 | 8,325.00 | 8,325.00 | 300 | 0 |
| 30-Aug-2023 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 | 0 |
| 29-Aug-2023 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 400 | 0 |
| 28-Aug-2023 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 | 0 |
| 25-Aug-2023 | 8,350.00 | 8,400.00 | 8,350.00 | 8,400.00 | 1,300 | 0 |
| 24-Aug-2023 | 8,450.00 | 8,475.00 | 8,400.00 | 8,400.00 | 900 | 0 |
| 23-Aug-2023 | 8,400.00 | 8,450.00 | 8,325.00 | 8,450.00 | 500 | 0 |
| 22-Aug-2023 | 8,425.00 | 8,425.00 | 8,300.00 | 8,425.00 | 800 | 0 |
| 21-Aug-2023 | 8,450.00 | 8,475.00 | 8,300.00 | 8,425.00 | 3,100 | 0 |
| 18-Aug-2023 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 1,200 | 0 |
| 16-Aug-2023 | 8,475.00 | 8,475.00 | 8,450.00 | 8,450.00 | 1,400 | 0 |
| 15-Aug-2023 | 8,500.00 | 8,500.00 | 8,475.00 | 8,475.00 | 300 | 0 |
| 14-Aug-2023 | 8,475.00 | 8,500.00 | 8,475.00 | 8,500.00 | 1,400 | 0 |
| 11-Aug-2023 | 8,450.00 | 8,475.00 | 8,450.00 | 8,475.00 | 700 | 0 |
| 10-Aug-2023 | 8,475.00 | 8,475.00 | 8,450.00 | 8,450.00 | 1,000 | 0 |
| 09-Aug-2023 | 8,500.00 | 8,575.00 | 8,475.00 | 8,575.00 | 1,000 | 0 |
| 08-Aug-2023 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 600 | 0 |
| 07-Aug-2023 | 8,525.00 | 8,525.00 | 8,475.00 | 8,525.00 | 1,400 | 0 |
| 04-Aug-2023 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 100 | 0 |
| 03-Aug-2023 | 8,250.00 | 8,500.00 | 8,100.00 | 8,500.00 | 3,400 | 0 |
| 02-Aug-2023 | 8,500.00 | 8,500.00 | 8,175.00 | 8,250.00 | 9,500 | 0 |
| 01-Aug-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 11,000 | 0 |
| 31-Jul-2023 | 8,725.00 | 8,725.00 | 8,600.00 | 8,675.00 | 1,100 | 0 |
| 28-Jul-2023 | 8,725.00 | 8,775.00 | 8,475.00 | 8,625.00 | 1,100 | 0 |
| 27-Jul-2023 | 8,775.00 | 8,800.00 | 8,725.00 | 8,725.00 | 4,500 | 0 |
| 26-Jul-2023 | 8,775.00 | 8,800.00 | 8,750.00 | 8,800.00 | 20,700 | 0 |
| 25-Jul-2023 | 8,750.00 | 8,775.00 | 8,750.00 | 8,775.00 | 6,500 | 0 |
| 24-Jul-2023 | 8,750.00 | 8,750.00 | 8,600.00 | 8,750.00 | 3,400 | 0 |
| 21-Jul-2023 | 8,750.00 | 8,775.00 | 8,750.00 | 8,775.00 | 1,700 | 0 |
| 20-Jul-2023 | 8,675.00 | 8,725.00 | 8,550.00 | 8,725.00 | 1,100 | 0 |
| 18-Jul-2023 | 8,750.00 | 8,800.00 | 8,650.00 | 8,675.00 | 3,300 | 0 |
| 17-Jul-2023 | 8,600.00 | 8,650.00 | 8,525.00 | 8,650.00 | 8,000 | 0 |
| 14-Jul-2023 | 8,600.00 | 8,750.00 | 8,575.00 | 8,600.00 | 1,500 | 0 |
| 13-Jul-2023 | 8,550.00 | 8,600.00 | 8,550.00 | 8,575.00 | 3,100 | 0 |
| 12-Jul-2023 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 2,100 | 0 |
| 11-Jul-2023 | 8,600.00 | 8,675.00 | 8,600.00 | 8,600.00 | 1,600 | 0 |
| 10-Jul-2023 | 8,675.00 | 8,675.00 | 8,600.00 | 8,600.00 | 1,700 | 0 |
| 07-Jul-2023 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,500 | 0 |
| 06-Jul-2023 | 8,400.00 | 8,600.00 | 8,250.00 | 8,600.00 | 5,000 | 0 |
| 05-Jul-2023 | 8,475.00 | 8,475.00 | 8,425.00 | 8,425.00 | 1,200 | 0 |
| 04-Jul-2023 | 8,475.00 | 8,475.00 | 8,400.00 | 8,400.00 | 2,500 | 0 |
| 03-Jul-2023 | 8,500.00 | 8,500.00 | 8,300.00 | 8,475.00 | 3,600 | 0 |
| 27-Jun-2023 | 8,600.00 | 8,600.00 | 8,450.00 | 8,500.00 | 2,700 | 0 |
| 26-Jun-2023 | 8,475.00 | 8,525.00 | 8,425.00 | 8,525.00 | 3,400 | 0 |
| 23-Jun-2023 | 8,450.00 | 8,600.00 | 8,200.00 | 8,475.00 | 6,900 | 0 |
| 22-Jun-2023 | 8,850.00 | 8,850.00 | 8,100.00 | 8,500.00 | 20,500 | 0 |
| 21-Jun-2023 | 8,825.00 | 8,875.00 | 8,825.00 | 8,850.00 | 34,500 | 0 |
| 20-Jun-2023 | 8,825.00 | 8,850.00 | 8,825.00 | 8,825.00 | 20,300 | 0 |
| 19-Jun-2023 | 8,800.00 | 8,825.00 | 8,675.00 | 8,825.00 | 19,500 | 0 |
| 16-Jun-2023 | 8,850.00 | 8,850.00 | 8,500.00 | 8,775.00 | 17,500 | 0 |
| 15-Jun-2023 | 8,725.00 | 8,825.00 | 8,700.00 | 8,825.00 | 7,500 | 0 |
| 14-Jun-2023 | 8,825.00 | 8,825.00 | 8,700.00 | 8,800.00 | 1,000 | 0 |
| 13-Jun-2023 | 8,800.00 | 8,825.00 | 8,700.00 | 8,825.00 | 2,600 | 0 |
| 12-Jun-2023 | 8,850.00 | 8,850.00 | 8,800.00 | 8,825.00 | 800 | 0 |
| 09-Jun-2023 | 8,825.00 | 8,825.00 | 8,775.00 | 8,775.00 | 400 | 0 |
| 08-Jun-2023 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 | 0 |