| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 3,600.00 | 3,670.00 | 3,570.00 | 3,590.00 | 20,934,700 | 0 |
| 01-Nov-2023 | 3,600.00 | 3,650.00 | 3,550.00 | 3,580.00 | 22,592,200 | 0 |
| 31-Oct-2023 | 3,790.00 | 3,820.00 | 3,620.00 | 3,620.00 | 26,496,500 | 0 |
| 30-Oct-2023 | 3,970.00 | 3,970.00 | 3,720.00 | 3,790.00 | 26,309,000 | 0 |
| 27-Oct-2023 | 3,980.00 | 4,070.00 | 3,950.00 | 3,980.00 | 19,668,800 | 0 |
| 26-Oct-2023 | 4,050.00 | 4,050.00 | 3,960.00 | 3,980.00 | 19,249,700 | 0 |
| 25-Oct-2023 | 4,000.00 | 4,100.00 | 4,000.00 | 4,080.00 | 27,547,000 | 0 |
| 24-Oct-2023 | 3,830.00 | 4,000.00 | 3,790.00 | 3,990.00 | 29,824,500 | 0 |
| 23-Oct-2023 | 3,860.00 | 3,860.00 | 3,760.00 | 3,840.00 | 7,703,300 | 0 |
| 20-Oct-2023 | 3,810.00 | 3,880.00 | 3,730.00 | 3,860.00 | 13,601,000 | 0 |
| 19-Oct-2023 | 3,800.00 | 3,850.00 | 3,770.00 | 3,810.00 | 8,884,300 | 0 |
| 18-Oct-2023 | 3,830.00 | 3,840.00 | 3,760.00 | 3,820.00 | 8,686,200 | 0 |
| 17-Oct-2023 | 3,650.00 | 3,840.00 | 3,630.00 | 3,830.00 | 21,600,800 | 0 |
| 16-Oct-2023 | 3,660.00 | 3,670.00 | 3,620.00 | 3,650.00 | 4,544,700 | 0 |
| 13-Oct-2023 | 3,610.00 | 3,660.00 | 3,610.00 | 3,650.00 | 5,584,300 | 0 |
| 12-Oct-2023 | 3,620.00 | 3,670.00 | 3,610.00 | 3,630.00 | 10,447,600 | 0 |
| 11-Oct-2023 | 3,670.00 | 3,710.00 | 3,610.00 | 3,610.00 | 12,320,900 | 0 |
| 10-Oct-2023 | 3,720.00 | 3,750.00 | 3,670.00 | 3,670.00 | 3,722,500 | 0 |
| 09-Oct-2023 | 3,800.00 | 3,800.00 | 3,700.00 | 3,720.00 | 8,305,700 | 0 |
| 06-Oct-2023 | 3,680.00 | 3,840.00 | 3,670.00 | 3,800.00 | 23,551,700 | 0 |
| 05-Oct-2023 | 3,610.00 | 3,680.00 | 3,580.00 | 3,660.00 | 12,777,300 | 0 |
| 04-Oct-2023 | 3,590.00 | 3,610.00 | 3,540.00 | 3,580.00 | 9,896,800 | 0 |
| 03-Oct-2023 | 3,700.00 | 3,700.00 | 3,590.00 | 3,590.00 | 19,196,000 | 0 |
| 02-Oct-2023 | 3,740.00 | 3,780.00 | 3,700.00 | 3,700.00 | 7,916,700 | 0 |
| 29-Sep-2023 | 3,770.00 | 3,780.00 | 3,690.00 | 3,740.00 | 10,670,700 | 0 |
| 27-Sep-2023 | 3,820.00 | 3,820.00 | 3,720.00 | 3,770.00 | 9,958,600 | 0 |
| 26-Sep-2023 | 3,800.00 | 3,820.00 | 3,770.00 | 3,820.00 | 11,435,500 | 0 |
| 25-Sep-2023 | 3,860.00 | 3,890.00 | 3,790.00 | 3,820.00 | 10,923,700 | 0 |
| 22-Sep-2023 | 3,770.00 | 3,890.00 | 3,750.00 | 3,850.00 | 24,114,800 | 0 |
| 21-Sep-2023 | 3,630.00 | 3,780.00 | 3,580.00 | 3,770.00 | 24,626,400 | 0 |
| 20-Sep-2023 | 3,580.00 | 3,670.00 | 3,570.00 | 3,630.00 | 12,091,400 | 0 |
| 19-Sep-2023 | 3,490.00 | 3,630.00 | 3,480.00 | 3,580.00 | 10,301,100 | 0 |
| 18-Sep-2023 | 3,500.00 | 3,520.00 | 3,460.00 | 3,470.00 | 11,035,100 | 0 |
| 15-Sep-2023 | 3,550.00 | 3,570.00 | 3,500.00 | 3,500.00 | 19,503,200 | 0 |
| 14-Sep-2023 | 3,580.00 | 3,610.00 | 3,560.00 | 3,560.00 | 7,980,500 | 0 |
| 13-Sep-2023 | 3,630.00 | 3,630.00 | 3,570.00 | 3,590.00 | 7,890,700 | 0 |
| 12-Sep-2023 | 3,650.00 | 3,660.00 | 3,610.00 | 3,620.00 | 6,763,100 | 0 |
| 11-Sep-2023 | 3,610.00 | 3,650.00 | 3,580.00 | 3,650.00 | 7,703,500 | 0 |
| 08-Sep-2023 | 3,630.00 | 3,630.00 | 3,570.00 | 3,610.00 | 13,784,500 | 0 |
| 07-Sep-2023 | 3,660.00 | 3,670.00 | 3,600.00 | 3,630.00 | 13,672,200 | 0 |
| 06-Sep-2023 | 3,620.00 | 3,680.00 | 3,600.00 | 3,650.00 | 9,878,900 | 0 |
| 05-Sep-2023 | 3,660.00 | 3,670.00 | 3,600.00 | 3,620.00 | 13,723,200 | 0 |
| 04-Sep-2023 | 3,670.00 | 3,690.00 | 3,660.00 | 3,660.00 | 4,215,000 | 0 |
| 01-Sep-2023 | 3,670.00 | 3,720.00 | 3,630.00 | 3,660.00 | 14,230,900 | 0 |
| 31-Aug-2023 | 3,740.00 | 3,760.00 | 3,670.00 | 3,670.00 | 17,604,900 | 0 |
| 30-Aug-2023 | 3,790.00 | 3,790.00 | 3,740.00 | 3,740.00 | 6,862,300 | 0 |
| 29-Aug-2023 | 3,780.00 | 3,800.00 | 3,760.00 | 3,760.00 | 4,023,200 | 0 |
| 28-Aug-2023 | 3,790.00 | 3,800.00 | 3,760.00 | 3,780.00 | 4,538,300 | 0 |
| 25-Aug-2023 | 3,720.00 | 3,760.00 | 3,700.00 | 3,760.00 | 5,639,900 | 0 |
| 24-Aug-2023 | 3,750.00 | 3,760.00 | 3,720.00 | 3,720.00 | 6,318,100 | 0 |
| 23-Aug-2023 | 3,710.00 | 3,780.00 | 3,700.00 | 3,750.00 | 9,837,500 | 0 |
| 22-Aug-2023 | 3,710.00 | 3,720.00 | 3,700.00 | 3,710.00 | 5,435,600 | 0 |
| 21-Aug-2023 | 3,700.00 | 3,730.00 | 3,690.00 | 3,710.00 | 6,141,700 | 0 |
| 18-Aug-2023 | 3,680.00 | 3,720.00 | 3,680.00 | 3,690.00 | 10,416,200 | 0 |
| 16-Aug-2023 | 3,730.00 | 3,730.00 | 3,680.00 | 3,730.00 | 5,265,200 | 0 |
| 15-Aug-2023 | 3,750.00 | 3,750.00 | 3,690.00 | 3,730.00 | 9,907,900 | 0 |
| 14-Aug-2023 | 3,700.00 | 3,730.00 | 3,630.00 | 3,730.00 | 13,589,300 | 0 |
| 11-Aug-2023 | 3,680.00 | 3,720.00 | 3,680.00 | 3,700.00 | 7,702,800 | 0 |
| 10-Aug-2023 | 3,720.00 | 3,730.00 | 3,680.00 | 3,680.00 | 13,438,900 | 0 |
| 09-Aug-2023 | 3,750.00 | 3,770.00 | 3,720.00 | 3,720.00 | 13,411,000 | 0 |
| 08-Aug-2023 | 3,730.00 | 3,790.00 | 3,730.00 | 3,750.00 | 10,061,700 | 0 |
| 07-Aug-2023 | 3,740.00 | 3,770.00 | 3,720.00 | 3,720.00 | 7,680,200 | 0 |
| 04-Aug-2023 | 3,780.00 | 3,810.00 | 3,730.00 | 3,740.00 | 18,183,400 | 0 |
| 03-Aug-2023 | 3,690.00 | 3,830.00 | 3,670.00 | 3,770.00 | 26,351,700 | 0 |
| 02-Aug-2023 | 3,770.00 | 3,800.00 | 3,680.00 | 3,690.00 | 28,813,900 | 0 |
| 01-Aug-2023 | 3,830.00 | 3,850.00 | 3,770.00 | 3,770.00 | 20,623,500 | 0 |
| 31-Jul-2023 | 3,870.00 | 3,890.00 | 3,830.00 | 3,850.00 | 19,175,000 | 0 |
| 28-Jul-2023 | 3,850.00 | 3,900.00 | 3,810.00 | 3,870.00 | 20,221,700 | 0 |
| 27-Jul-2023 | 3,970.00 | 4,000.00 | 3,840.00 | 3,840.00 | 40,562,400 | 0 |
| 26-Jul-2023 | 4,050.00 | 4,070.00 | 3,950.00 | 3,970.00 | 37,401,200 | 0 |
| 25-Jul-2023 | 4,190.00 | 4,190.00 | 4,020.00 | 4,050.00 | 49,204,900 | 0 |
| 24-Jul-2023 | 4,290.00 | 4,340.00 | 4,270.00 | 4,290.00 | 8,770,000 | 0 |
| 21-Jul-2023 | 4,220.00 | 4,290.00 | 4,220.00 | 4,290.00 | 6,015,200 | 0 |
| 20-Jul-2023 | 4,260.00 | 4,270.00 | 4,210.00 | 4,220.00 | 8,607,100 | 0 |
| 18-Jul-2023 | 4,270.00 | 4,300.00 | 4,230.00 | 4,270.00 | 4,258,600 | 0 |
| 17-Jul-2023 | 4,260.00 | 4,290.00 | 4,250.00 | 4,270.00 | 9,589,000 | 0 |
| 14-Jul-2023 | 4,250.00 | 4,290.00 | 4,230.00 | 4,250.00 | 10,570,200 | 0 |
| 13-Jul-2023 | 4,220.00 | 4,250.00 | 4,210.00 | 4,250.00 | 6,041,000 | 0 |
| 12-Jul-2023 | 4,250.00 | 4,260.00 | 4,200.00 | 4,210.00 | 16,641,400 | 0 |
| 11-Jul-2023 | 4,260.00 | 4,280.00 | 4,240.00 | 4,250.00 | 4,794,700 | 0 |
| 10-Jul-2023 | 4,240.00 | 4,320.00 | 4,240.00 | 4,250.00 | 7,747,800 | 0 |
| 07-Jul-2023 | 4,230.00 | 4,240.00 | 4,210.00 | 4,240.00 | 6,160,700 | 0 |
| 06-Jul-2023 | 4,260.00 | 4,290.00 | 4,220.00 | 4,250.00 | 12,604,100 | 0 |
| 05-Jul-2023 | 4,330.00 | 4,330.00 | 4,280.00 | 4,310.00 | 6,305,600 | 0 |
| 04-Jul-2023 | 4,320.00 | 4,340.00 | 4,300.00 | 4,330.00 | 3,652,500 | 0 |
| 03-Jul-2023 | 4,250.00 | 4,310.00 | 4,210.00 | 4,310.00 | 11,030,200 | 0 |
| 27-Jun-2023 | 4,230.00 | 4,280.00 | 4,230.00 | 4,260.00 | 10,533,700 | 0 |
| 26-Jun-2023 | 4,270.00 | 4,270.00 | 4,230.00 | 4,230.00 | 6,553,900 | 0 |
| 23-Jun-2023 | 4,250.00 | 4,290.00 | 4,210.00 | 4,270.00 | 7,696,300 | 0 |
| 22-Jun-2023 | 4,370.00 | 4,370.00 | 4,250.00 | 4,250.00 | 15,969,700 | 0 |
| 21-Jun-2023 | 4,300.00 | 4,370.00 | 4,300.00 | 4,360.00 | 11,124,900 | 0 |
| 20-Jun-2023 | 4,380.00 | 4,390.00 | 4,300.00 | 4,300.00 | 14,414,700 | 0 |
| 19-Jun-2023 | 4,390.00 | 4,420.00 | 4,320.00 | 4,380.00 | 10,327,500 | 0 |
| 16-Jun-2023 | 4,500.00 | 4,500.00 | 4,390.00 | 4,390.00 | 17,780,000 | 0 |
| 15-Jun-2023 | 4,440.00 | 4,520.00 | 4,410.00 | 4,520.00 | 10,369,100 | 0 |
| 14-Jun-2023 | 4,500.00 | 4,510.00 | 4,410.00 | 4,440.00 | 13,107,000 | 0 |
| 13-Jun-2023 | 4,610.00 | 4,630.00 | 4,480.00 | 4,510.00 | 19,167,100 | 0 |
| 12-Jun-2023 | 4,590.00 | 4,610.00 | 4,560.00 | 4,610.00 | 8,165,300 | 0 |
| 09-Jun-2023 | 4,580.00 | 4,600.00 | 4,540.00 | 4,550.00 | 11,332,500 | 0 |
| 08-Jun-2023 | 4,570.00 | 4,630.00 | 4,540.00 | 4,600.00 | 15,742,600 | 0 |