| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 24,125.00 | 24,350.00 | 23,725.00 | 23,725.00 | 8,176,900 | 0 |
| 01-Nov-2023 | 25,100.00 | 25,100.00 | 24,100.00 | 24,100.00 | 5,710,600 | 0 |
| 31-Oct-2023 | 24,425.00 | 25,300.00 | 24,425.00 | 25,125.00 | 5,459,600 | 0 |
| 30-Oct-2023 | 25,525.00 | 25,525.00 | 24,300.00 | 24,400.00 | 6,742,100 | 0 |
| 27-Oct-2023 | 26,175.00 | 26,250.00 | 25,525.00 | 25,525.00 | 3,428,500 | 0 |
| 26-Oct-2023 | 26,200.00 | 26,500.00 | 26,000.00 | 26,175.00 | 3,098,200 | 0 |
| 25-Oct-2023 | 25,700.00 | 26,800.00 | 25,700.00 | 26,325.00 | 6,095,900 | 0 |
| 24-Oct-2023 | 25,000.00 | 25,425.00 | 24,850.00 | 25,250.00 | 4,688,100 | 0 |
| 23-Oct-2023 | 25,825.00 | 25,850.00 | 25,000.00 | 25,000.00 | 6,286,900 | 0 |
| 20-Oct-2023 | 26,000.00 | 26,050.00 | 25,800.00 | 25,825.00 | 3,499,000 | 0 |
| 19-Oct-2023 | 26,400.00 | 26,400.00 | 26,000.00 | 26,025.00 | 2,946,300 | 0 |
| 18-Oct-2023 | 26,275.00 | 26,425.00 | 26,100.00 | 26,300.00 | 3,449,000 | 0 |
| 17-Oct-2023 | 26,450.00 | 26,475.00 | 26,250.00 | 26,375.00 | 2,864,200 | 0 |
| 16-Oct-2023 | 26,375.00 | 26,450.00 | 26,200.00 | 26,450.00 | 3,160,900 | 0 |
| 13-Oct-2023 | 26,000.00 | 26,325.00 | 26,000.00 | 26,075.00 | 2,335,000 | 0 |
| 12-Oct-2023 | 26,275.00 | 26,275.00 | 25,850.00 | 25,875.00 | 6,094,700 | 0 |
| 11-Oct-2023 | 26,300.00 | 26,375.00 | 26,250.00 | 26,275.00 | 4,932,200 | 0 |
| 10-Oct-2023 | 26,875.00 | 26,950.00 | 26,725.00 | 26,875.00 | 4,840,800 | 0 |
| 09-Oct-2023 | 26,600.00 | 26,875.00 | 26,600.00 | 26,700.00 | 5,932,700 | 0 |
| 06-Oct-2023 | 26,175.00 | 26,525.00 | 26,175.00 | 26,400.00 | 4,367,500 | 0 |
| 05-Oct-2023 | 26,575.00 | 26,575.00 | 26,150.00 | 26,150.00 | 6,636,500 | 0 |
| 04-Oct-2023 | 26,675.00 | 26,675.00 | 26,275.00 | 26,575.00 | 7,279,900 | 0 |
| 03-Oct-2023 | 27,925.00 | 27,925.00 | 27,000.00 | 27,000.00 | 11,647,700 | 0 |
| 02-Oct-2023 | 28,225.00 | 28,350.00 | 27,850.00 | 27,925.00 | 3,404,200 | 0 |
| 29-Sep-2023 | 28,400.00 | 28,475.00 | 28,100.00 | 28,250.00 | 3,858,000 | 0 |
| 27-Sep-2023 | 27,700.00 | 28,300.00 | 27,475.00 | 28,300.00 | 3,641,600 | 0 |
| 26-Sep-2023 | 28,275.00 | 28,400.00 | 27,625.00 | 27,750.00 | 3,941,400 | 0 |
| 25-Sep-2023 | 28,350.00 | 28,375.00 | 28,150.00 | 28,250.00 | 3,737,000 | 0 |
| 22-Sep-2023 | 28,250.00 | 28,525.00 | 28,175.00 | 28,350.00 | 2,770,200 | 0 |
| 21-Sep-2023 | 28,475.00 | 28,475.00 | 28,250.00 | 28,325.00 | 2,422,500 | 0 |
| 20-Sep-2023 | 28,400.00 | 28,775.00 | 28,400.00 | 28,500.00 | 5,245,200 | 0 |
| 19-Sep-2023 | 28,150.00 | 28,450.00 | 28,025.00 | 28,325.00 | 3,124,700 | 0 |
| 18-Sep-2023 | 28,375.00 | 28,600.00 | 28,100.00 | 28,100.00 | 4,143,000 | 0 |
| 15-Sep-2023 | 27,400.00 | 28,425.00 | 27,250.00 | 28,425.00 | 13,900,400 | 0 |
| 14-Sep-2023 | 27,325.00 | 27,600.00 | 27,325.00 | 27,400.00 | 6,719,500 | 0 |
| 13-Sep-2023 | 27,150.00 | 27,275.00 | 27,075.00 | 27,175.00 | 4,128,300 | 0 |
| 12-Sep-2023 | 26,950.00 | 27,250.00 | 26,925.00 | 27,075.00 | 2,664,400 | 0 |
| 11-Sep-2023 | 27,325.00 | 27,350.00 | 26,850.00 | 26,900.00 | 3,044,900 | 0 |
| 08-Sep-2023 | 27,125.00 | 27,475.00 | 26,975.00 | 27,300.00 | 3,162,700 | 0 |
| 07-Sep-2023 | 27,400.00 | 27,425.00 | 26,950.00 | 27,150.00 | 3,659,600 | 0 |
| 06-Sep-2023 | 27,400.00 | 27,525.00 | 27,350.00 | 27,400.00 | 5,838,100 | 0 |
| 05-Sep-2023 | 26,850.00 | 27,350.00 | 26,850.00 | 27,200.00 | 3,836,800 | 0 |
| 04-Sep-2023 | 26,425.00 | 26,875.00 | 26,425.00 | 26,825.00 | 3,263,600 | 0 |
| 01-Sep-2023 | 26,000.00 | 26,425.00 | 26,000.00 | 26,350.00 | 2,242,300 | 0 |
| 31-Aug-2023 | 26,150.00 | 26,250.00 | 26,000.00 | 26,000.00 | 4,100,400 | 0 |
| 30-Aug-2023 | 26,350.00 | 26,400.00 | 26,150.00 | 26,150.00 | 2,492,400 | 0 |
| 29-Aug-2023 | 26,500.00 | 26,600.00 | 26,300.00 | 26,350.00 | 1,930,400 | 0 |
| 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 |