| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 26,125.00 | 26,600.00 | 26,125.00 | 26,400.00 | 3,056,300 | 0 |
| 25-Aug-2023 | 26,700.00 | 26,725.00 | 25,975.00 | 26,050.00 | 8,528,800 | 0 |
| 24-Aug-2023 | 27,775.00 | 27,775.00 | 26,700.00 | 26,700.00 | 12,388,200 | 0 |
| 23-Aug-2023 | 27,850.00 | 28,150.00 | 27,800.00 | 27,875.00 | 4,536,100 | 0 |
| 22-Aug-2023 | 27,225.00 | 27,650.00 | 27,150.00 | 27,600.00 | 4,336,900 | 0 |
| 21-Aug-2023 | 26,800.00 | 27,300.00 | 26,800.00 | 27,075.00 | 2,444,100 | 0 |
| 18-Aug-2023 | 27,325.00 | 27,375.00 | 26,800.00 | 26,800.00 | 5,084,200 | 0 |
| 16-Aug-2023 | 27,375.00 | 27,500.00 | 27,175.00 | 27,500.00 | 1,667,900 | 0 |
| 15-Aug-2023 | 27,500.00 | 27,500.00 | 27,150.00 | 27,375.00 | 1,785,100 | 0 |
| 14-Aug-2023 | 27,200.00 | 27,450.00 | 26,850.00 | 27,450.00 | 3,157,000 | 0 |
| 11-Aug-2023 | 27,600.00 | 27,625.00 | 26,800.00 | 27,100.00 | 4,270,100 | 0 |
| 10-Aug-2023 | 27,850.00 | 27,975.00 | 27,600.00 | 27,600.00 | 3,644,800 | 0 |
| 09-Aug-2023 | 27,575.00 | 27,850.00 | 27,575.00 | 27,750.00 | 3,731,100 | 0 |
| 08-Aug-2023 | 27,525.00 | 27,700.00 | 27,500.00 | 27,525.00 | 1,752,600 | 0 |
| 07-Aug-2023 | 27,525.00 | 27,675.00 | 27,300.00 | 27,425.00 | 4,576,800 | 0 |
| 04-Aug-2023 | 27,250.00 | 27,725.00 | 27,250.00 | 27,325.00 | 3,880,200 | 0 |
| 03-Aug-2023 | 26,725.00 | 27,375.00 | 26,725.00 | 27,150.00 | 4,755,600 | 0 |
| 02-Aug-2023 | 27,500.00 | 27,500.00 | 26,500.00 | 26,725.00 | 8,222,700 | 0 |
| 01-Aug-2023 | 27,625.00 | 27,700.00 | 27,150.00 | 27,525.00 | 4,076,800 | 0 |
| 31-Jul-2023 | 27,450.00 | 27,650.00 | 27,075.00 | 27,525.00 | 10,459,300 | 0 |
| 28-Jul-2023 | 26,400.00 | 26,650.00 | 26,025.00 | 26,650.00 | 4,247,900 | 0 |
| 27-Jul-2023 | 26,425.00 | 26,750.00 | 26,100.00 | 26,375.00 | 6,529,600 | 0 |
| 26-Jul-2023 | 25,525.00 | 26,575.00 | 25,525.00 | 26,400.00 | 9,071,700 | 0 |
| 25-Jul-2023 | 25,500.00 | 25,800.00 | 25,400.00 | 25,400.00 | 5,141,800 | 0 |
| 24-Jul-2023 | 24,525.00 | 25,600.00 | 24,525.00 | 25,400.00 | 7,839,200 | 0 |
| 21-Jul-2023 | 24,400.00 | 24,500.00 | 24,275.00 | 24,500.00 | 2,546,600 | 0 |
| 20-Jul-2023 | 24,575.00 | 24,575.00 | 24,225.00 | 24,375.00 | 3,011,600 | 0 |
| 18-Jul-2023 | 24,250.00 | 24,450.00 | 24,050.00 | 24,250.00 | 3,304,900 | 0 |
| 17-Jul-2023 | 24,300.00 | 24,400.00 | 24,200.00 | 24,225.00 | 3,021,800 | 0 |
| 14-Jul-2023 | 24,200.00 | 24,275.00 | 24,050.00 | 24,150.00 | 2,675,400 | 0 |
| 13-Jul-2023 | 24,000.00 | 24,225.00 | 23,975.00 | 24,150.00 | 2,583,600 | 0 |
| 12-Jul-2023 | 24,475.00 | 24,475.00 | 24,000.00 | 24,000.00 | 3,568,700 | 0 |
| 11-Jul-2023 | 24,100.00 | 24,475.00 | 24,075.00 | 24,475.00 | 3,988,500 | 0 |
| 10-Jul-2023 | 23,900.00 | 24,150.00 | 23,875.00 | 24,100.00 | 2,886,800 | 0 |
| 07-Jul-2023 | 23,900.00 | 24,000.00 | 23,600.00 | 23,750.00 | 4,699,200 | 0 |
| 06-Jul-2023 | 23,950.00 | 24,075.00 | 23,825.00 | 24,050.00 | 4,409,200 | 0 |
| 05-Jul-2023 | 23,200.00 | 23,775.00 | 23,150.00 | 23,700.00 | 5,469,200 | 0 |
| 04-Jul-2023 | 23,150.00 | 23,250.00 | 23,050.00 | 23,100.00 | 2,442,900 | 0 |
| 03-Jul-2023 | 23,325.00 | 23,375.00 | 22,825.00 | 23,050.00 | 6,561,500 | 0 |
| 27-Jun-2023 | 23,275.00 | 23,325.00 | 23,125.00 | 23,275.00 | 2,044,700 | 0 |
| 26-Jun-2023 | 23,400.00 | 23,425.00 | 23,075.00 | 23,275.00 | 2,464,000 | 0 |
| 23-Jun-2023 | 23,525.00 | 23,675.00 | 23,150.00 | 23,375.00 | 3,447,800 | 0 |
| 22-Jun-2023 | 23,500.00 | 23,775.00 | 23,350.00 | 23,525.00 | 6,073,600 | 0 |
| 21-Jun-2023 | 23,175.00 | 23,375.00 | 23,000.00 | 23,350.00 | 4,008,800 | 0 |
| 20-Jun-2023 | 23,200.00 | 23,225.00 | 22,950.00 | 23,125.00 | 3,894,700 | 0 |
| 19-Jun-2023 | 22,950.00 | 23,150.00 | 22,725.00 | 23,150.00 | 4,851,100 | 0 |
| 16-Jun-2023 | 23,325.00 | 23,550.00 | 22,900.00 | 22,900.00 | 15,055,100 | 0 |
| 15-Jun-2023 | 23,150.00 | 23,225.00 | 22,925.00 | 23,150.00 | 5,018,700 | 0 |
| 14-Jun-2023 | 23,100.00 | 23,225.00 | 22,975.00 | 22,975.00 | 4,614,000 | 0 |
| 13-Jun-2023 | 23,600.00 | 23,600.00 | 22,925.00 | 22,975.00 | 6,047,100 | 0 |
| 12-Jun-2023 | 23,100.00 | 23,525.00 | 23,075.00 | 23,525.00 | 5,618,700 | 0 |
| 09-Jun-2023 | 23,700.00 | 23,775.00 | 22,825.00 | 23,075.00 | 6,892,700 | 0 |
| 08-Jun-2023 | 23,150.00 | 23,325.00 | 23,000.00 | 23,325.00 | 4,428,200 | 0 |
| 07-Jun-2023 | 23,050.00 | 23,125.00 | 22,775.00 | 22,850.00 | 6,072,200 | 0 |
| 06-Jun-2023 | 23,225.00 | 23,350.00 | 22,875.00 | 23,200.00 | 6,252,400 | 0 |
| 05-Jun-2023 | 22,525.00 | 23,475.00 | 22,525.00 | 22,850.00 | 10,089,500 | 0 |
| 31-May-2023 | 22,325.00 | 22,800.00 | 22,200.00 | 22,225.00 | 50,516,600 | 0 |
| 30-May-2023 | 22,800.00 | 23,000.00 | 22,500.00 | 22,500.00 | 5,855,300 | 0 |
| 29-May-2023 | 23,100.00 | 23,400.00 | 22,625.00 | 22,875.00 | 5,671,800 | 0 |
| 26-May-2023 | 23,475.00 | 23,525.00 | 23,000.00 | 23,075.00 | 6,010,500 | 0 |
| 25-May-2023 | 24,500.00 | 24,500.00 | 23,500.00 | 23,500.00 | 8,723,700 | 0 |
| 24-May-2023 | 24,500.00 | 24,675.00 | 24,300.00 | 24,600.00 | 4,410,500 | 0 |
| 23-May-2023 | 24,050.00 | 24,800.00 | 24,050.00 | 24,500.00 | 7,879,300 | 0 |
| 22-May-2023 | 23,525.00 | 24,275.00 | 23,525.00 | 23,875.00 | 7,103,300 | 0 |
| 19-May-2023 | 24,025.00 | 24,525.00 | 23,300.00 | 23,300.00 | 14,218,900 | 0 |
| 17-May-2023 | 24,425.00 | 24,700.00 | 24,025.00 | 24,025.00 | 6,441,300 | 0 |
| 16-May-2023 | 24,500.00 | 24,675.00 | 24,450.00 | 24,450.00 | 3,926,800 | 0 |
| 15-May-2023 | 24,800.00 | 25,000.00 | 24,450.00 | 24,500.00 | 6,014,100 | 0 |
| 12-May-2023 | 24,775.00 | 25,225.00 | 24,675.00 | 24,800.00 | 4,201,700 | 0 |
| 11-May-2023 | 25,175.00 | 25,175.00 | 24,675.00 | 24,825.00 | 5,851,800 | 0 |
| 10-May-2023 | 25,350.00 | 25,500.00 | 25,250.00 | 25,275.00 | 5,563,800 | 0 |
| 09-May-2023 | 25,025.00 | 25,400.00 | 25,025.00 | 25,275.00 | 6,003,100 | 0 |
| 08-May-2023 | 24,175.00 | 25,200.00 | 24,100.00 | 25,000.00 | 12,213,200 | 0 |
| 05-May-2023 | 24,400.00 | 24,400.00 | 23,975.00 | 24,150.00 | 10,333,700 | 0 |
| 04-May-2023 | 24,900.00 | 24,975.00 | 24,500.00 | 24,500.00 | 19,490,700 | 0 |
| 03-May-2023 | 25,025.00 | 25,025.00 | 25,025.00 | 25,025.00 | 9,696,100 | 0 |
| 02-May-2023 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1,180,700 | 0 |
| 28-Apr-2023 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 1,804,800 | 0 |
| 27-Apr-2023 | 31,400.00 | 31,400.00 | 31,000.00 | 31,075.00 | 20,543,300 | 0 |
| 26-Apr-2023 | 31,200.00 | 31,500.00 | 31,200.00 | 31,400.00 | 15,622,400 | 0 |
| 18-Apr-2023 | 30,650.00 | 31,250.00 | 30,650.00 | 31,075.00 | 9,064,600 | 0 |
| 17-Apr-2023 | 30,300.00 | 31,125.00 | 30,300.00 | 30,500.00 | 7,169,200 | 0 |
| 14-Apr-2023 | 31,000.00 | 31,150.00 | 30,225.00 | 30,225.00 | 9,270,900 | 0 |
| 13-Apr-2023 | 31,400.00 | 31,500.00 | 31,050.00 | 31,050.00 | 7,536,800 | 0 |
| 12-Apr-2023 | 30,600.00 | 31,700.00 | 30,200.00 | 31,250.00 | 15,352,900 | 0 |
| 11-Apr-2023 | 30,250.00 | 30,800.00 | 30,025.00 | 30,400.00 | 6,474,900 | 0 |
| 10-Apr-2023 | 30,000.00 | 30,200.00 | 29,800.00 | 30,200.00 | 4,362,700 | 0 |
| 06-Apr-2023 | 30,000.00 | 30,075.00 | 29,725.00 | 29,800.00 | 4,284,300 | 0 |
| 05-Apr-2023 | 29,475.00 | 30,125.00 | 29,325.00 | 29,800.00 | 6,634,400 | 0 |
| 04-Apr-2023 | 29,100.00 | 29,700.00 | 29,025.00 | 29,625.00 | 7,758,700 | 0 |
| 03-Apr-2023 | 29,150.00 | 29,350.00 | 28,800.00 | 28,850.00 | 3,812,200 | 0 |
| 31-Mar-2023 | 29,000.00 | 29,100.00 | 28,700.00 | 29,100.00 | 5,492,300 | 0 |
| 30-Mar-2023 | 29,000.00 | 29,425.00 | 28,975.00 | 28,975.00 | 4,836,300 | 0 |
| 29-Mar-2023 | 28,750.00 | 29,450.00 | 28,700.00 | 29,125.00 | 10,366,100 | 0 |
| 28-Mar-2023 | 27,825.00 | 28,650.00 | 27,700.00 | 28,575.00 | 9,304,100 | 0 |
| 27-Mar-2023 | 27,825.00 | 28,200.00 | 27,675.00 | 27,800.00 | 4,863,400 | 0 |
| 24-Mar-2023 | 27,875.00 | 28,225.00 | 27,525.00 | 27,675.00 | 7,905,200 | 0 |
| 21-Mar-2023 | 27,725.00 | 27,775.00 | 27,450.00 | 27,475.00 | 3,029,800 | 0 |
| 20-Mar-2023 | 28,250.00 | 28,275.00 | 27,425.00 | 27,700.00 | 4,306,800 | 0 |
| 17-Mar-2023 | 27,000.00 | 28,450.00 | 27,000.00 | 28,450.00 | 27,286,900 | 0 |