| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Nov-2023 | 2,730.00 | 2,860.00 | 2,730.00 | 2,830.00 | 6,551,000 | 0 |
| 01-Nov-2023 | 2,760.00 | 2,820.00 | 2,700.00 | 2,730.00 | 3,851,800 | 0 |
| 31-Oct-2023 | 2,800.00 | 2,960.00 | 2,750.00 | 2,760.00 | 11,420,900 | 0 |
| 30-Oct-2023 | 2,850.00 | 2,880.00 | 2,730.00 | 2,750.00 | 4,947,000 | 0 |
| 27-Oct-2023 | 2,700.00 | 2,870.00 | 2,650.00 | 2,850.00 | 7,198,400 | 0 |
| 26-Oct-2023 | 2,660.00 | 2,690.00 | 2,580.00 | 2,690.00 | 3,287,400 | 0 |
| 25-Oct-2023 | 2,620.00 | 2,720.00 | 2,580.00 | 2,650.00 | 4,748,800 | 0 |
| 24-Oct-2023 | 2,560.00 | 2,650.00 | 2,500.00 | 2,620.00 | 3,682,800 | 0 |
| 23-Oct-2023 | 2,630.00 | 2,640.00 | 2,520.00 | 2,560.00 | 4,909,200 | 0 |
| 20-Oct-2023 | 2,790.00 | 2,800.00 | 2,620.00 | 2,630.00 | 9,195,000 | 0 |
| 19-Oct-2023 | 2,880.00 | 2,880.00 | 2,780.00 | 2,790.00 | 2,362,800 | 0 |
| 18-Oct-2023 | 2,890.00 | 2,890.00 | 2,780.00 | 2,880.00 | 13,879,700 | 0 |
| 17-Oct-2023 | 2,880.00 | 2,940.00 | 2,850.00 | 2,880.00 | 4,428,600 | 0 |
| 16-Oct-2023 | 3,040.00 | 3,040.00 | 2,870.00 | 2,880.00 | 4,898,200 | 0 |
| 13-Oct-2023 | 2,940.00 | 3,040.00 | 2,920.00 | 3,040.00 | 5,169,600 | 0 |
| 12-Oct-2023 | 2,930.00 | 3,020.00 | 2,920.00 | 2,990.00 | 6,787,100 | 0 |
| 11-Oct-2023 | 2,860.00 | 2,930.00 | 2,840.00 | 2,930.00 | 4,633,100 | 0 |
| 10-Oct-2023 | 2,970.00 | 2,980.00 | 2,840.00 | 2,860.00 | 8,942,900 | 0 |
| 09-Oct-2023 | 2,930.00 | 3,020.00 | 2,930.00 | 2,970.00 | 5,934,200 | 0 |
| 06-Oct-2023 | 2,830.00 | 2,940.00 | 2,780.00 | 2,930.00 | 6,166,300 | 0 |
| 05-Oct-2023 | 2,870.00 | 2,960.00 | 2,810.00 | 2,830.00 | 6,424,000 | 0 |
| 04-Oct-2023 | 3,030.00 | 3,070.00 | 2,800.00 | 2,860.00 | 15,148,000 | 0 |
| 03-Oct-2023 | 3,170.00 | 3,170.00 | 3,030.00 | 3,040.00 | 8,866,100 | 0 |
| 02-Oct-2023 | 3,150.00 | 3,210.00 | 3,130.00 | 3,170.00 | 2,525,900 | 0 |
| 29-Sep-2023 | 3,130.00 | 3,190.00 | 3,130.00 | 3,180.00 | 4,475,100 | 0 |
| 27-Sep-2023 | 3,160.00 | 3,170.00 | 3,110.00 | 3,110.00 | 1,688,700 | 0 |
| 26-Sep-2023 | 3,080.00 | 3,170.00 | 3,080.00 | 3,160.00 | 4,706,200 | 0 |
| 25-Sep-2023 | 3,110.00 | 3,140.00 | 3,080.00 | 3,080.00 | 4,401,900 | 0 |
| 22-Sep-2023 | 3,150.00 | 3,200.00 | 3,080.00 | 3,110.00 | 5,958,600 | 0 |
| 21-Sep-2023 | 3,250.00 | 3,290.00 | 3,150.00 | 3,160.00 | 5,703,300 | 0 |
| 20-Sep-2023 | 3,360.00 | 3,420.00 | 3,230.00 | 3,250.00 | 12,646,800 | 0 |
| 19-Sep-2023 | 3,180.00 | 3,360.00 | 3,180.00 | 3,340.00 | 19,848,300 | 0 |
| 18-Sep-2023 | 3,200.00 | 3,220.00 | 3,110.00 | 3,180.00 | 3,750,700 | 0 |
| 15-Sep-2023 | 3,200.00 | 3,230.00 | 3,130.00 | 3,200.00 | 5,369,500 | 0 |
| 14-Sep-2023 | 3,120.00 | 3,250.00 | 3,010.00 | 3,190.00 | 15,658,900 | 0 |
| 13-Sep-2023 | 3,120.00 | 3,150.00 | 3,100.00 | 3,100.00 | 2,819,900 | 0 |
| 12-Sep-2023 | 3,160.00 | 3,160.00 | 3,110.00 | 3,130.00 | 1,797,400 | 0 |
| 11-Sep-2023 | 3,160.00 | 3,180.00 | 3,130.00 | 3,160.00 | 3,106,600 | 0 |
| 08-Sep-2023 | 3,190.00 | 3,190.00 | 3,120.00 | 3,160.00 | 4,354,400 | 0 |
| 07-Sep-2023 | 3,100.00 | 3,190.00 | 3,070.00 | 3,190.00 | 5,827,000 | 0 |
| 06-Sep-2023 | 3,100.00 | 3,110.00 | 3,050.00 | 3,100.00 | 4,877,800 | 0 |
| 05-Sep-2023 | 3,120.00 | 3,140.00 | 3,080.00 | 3,080.00 | 3,458,600 | 0 |
| 04-Sep-2023 | 3,040.00 | 3,120.00 | 3,040.00 | 3,100.00 | 5,847,300 | 0 |
| 01-Sep-2023 | 3,190.00 | 3,220.00 | 3,040.00 | 3,040.00 | 12,675,100 | 0 |
| 31-Aug-2023 | 3,250.00 | 3,310.00 | 3,150.00 | 3,200.00 | 24,725,400 | 0 |
| 30-Aug-2023 | 3,110.00 | 3,250.00 | 3,080.00 | 3,240.00 | 13,292,700 | 0 |
| 29-Aug-2023 | 3,100.00 | 3,110.00 | 3,020.00 | 3,100.00 | 8,155,800 | 0 |
| 28-Aug-2023 | 3,170.00 | 3,190.00 | 3,000.00 | 3,020.00 | 15,647,000 | 0 |
| 25-Aug-2023 | 3,240.00 | 3,270.00 | 3,120.00 | 3,170.00 | 7,238,600 | 0 |
| 24-Aug-2023 | 3,230.00 | 3,320.00 | 3,200.00 | 3,240.00 | 12,894,300 | 0 |
| 23-Aug-2023 | 3,040.00 | 3,270.00 | 3,040.00 | 3,230.00 | 15,604,400 | 0 |
| 22-Aug-2023 | 3,030.00 | 3,130.00 | 2,970.00 | 3,040.00 | 13,802,300 | 0 |
| 21-Aug-2023 | 3,230.00 | 3,280.00 | 3,020.00 | 3,030.00 | 20,140,100 | 0 |
| 18-Aug-2023 | 3,200.00 | 3,240.00 | 3,060.00 | 3,220.00 | 23,917,900 | 0 |
| 16-Aug-2023 | 3,370.00 | 3,400.00 | 3,170.00 | 3,200.00 | 19,366,500 | 0 |
| 15-Aug-2023 | 3,460.00 | 3,460.00 | 3,330.00 | 3,370.00 | 5,675,800 | 0 |
| 14-Aug-2023 | 3,470.00 | 3,520.00 | 3,300.00 | 3,380.00 | 12,740,200 | 0 |
| 11-Aug-2023 | 3,550.00 | 3,600.00 | 3,400.00 | 3,470.00 | 10,165,300 | 0 |
| 10-Aug-2023 | 3,450.00 | 3,620.00 | 3,410.00 | 3,450.00 | 15,409,500 | 0 |
| 09-Aug-2023 | 3,310.00 | 3,510.00 | 3,300.00 | 3,450.00 | 12,572,400 | 0 |
| 08-Aug-2023 | 3,400.00 | 3,450.00 | 3,300.00 | 3,310.00 | 7,027,100 | 0 |
| 07-Aug-2023 | 3,280.00 | 3,400.00 | 3,250.00 | 3,390.00 | 11,706,400 | 0 |
| 04-Aug-2023 | 3,200.00 | 3,320.00 | 3,160.00 | 3,270.00 | 11,491,200 | 0 |
| 03-Aug-2023 | 3,090.00 | 3,220.00 | 3,040.00 | 3,200.00 | 12,604,200 | 0 |
| 02-Aug-2023 | 2,960.00 | 3,130.00 | 2,940.00 | 3,090.00 | 18,153,400 | 0 |
| 01-Aug-2023 | 2,940.00 | 3,020.00 | 2,910.00 | 2,960.00 | 8,701,300 | 0 |
| 31-Jul-2023 | 3,060.00 | 3,060.00 | 2,900.00 | 2,930.00 | 16,587,900 | 0 |
| 28-Jul-2023 | 3,140.00 | 3,170.00 | 2,860.00 | 3,060.00 | 23,142,100 | 0 |
| 27-Jul-2023 | 3,070.00 | 3,160.00 | 3,040.00 | 3,130.00 | 11,153,100 | 0 |
| 26-Jul-2023 | 2,930.00 | 3,080.00 | 2,890.00 | 3,050.00 | 13,283,700 | 0 |
| 25-Jul-2023 | 2,840.00 | 2,950.00 | 2,790.00 | 2,930.00 | 8,872,000 | 0 |
| 24-Jul-2023 | 2,790.00 | 2,890.00 | 2,770.00 | 2,840.00 | 9,561,100 | 0 |
| 21-Jul-2023 | 2,790.00 | 2,810.00 | 2,730.00 | 2,780.00 | 6,673,000 | 0 |
| 20-Jul-2023 | 2,670.00 | 2,800.00 | 2,660.00 | 2,790.00 | 20,893,100 | 0 |
| 18-Jul-2023 | 2,640.00 | 2,670.00 | 2,610.00 | 2,660.00 | 5,250,800 | 0 |
| 17-Jul-2023 | 2,630.00 | 2,660.00 | 2,600.00 | 2,640.00 | 4,460,500 | 0 |
| 14-Jul-2023 | 2,680.00 | 2,680.00 | 2,610.00 | 2,620.00 | 6,088,600 | 0 |
| 13-Jul-2023 | 2,650.00 | 2,680.00 | 2,620.00 | 2,680.00 | 7,007,400 | 0 |
| 12-Jul-2023 | 2,700.00 | 2,720.00 | 2,630.00 | 2,640.00 | 8,584,000 | 0 |
| 11-Jul-2023 | 2,570.00 | 2,700.00 | 2,540.00 | 2,700.00 | 12,817,700 | 0 |
| 10-Jul-2023 | 2,590.00 | 2,650.00 | 2,560.00 | 2,570.00 | 7,572,300 | 0 |
| 07-Jul-2023 | 2,700.00 | 2,720.00 | 2,580.00 | 2,590.00 | 11,302,900 | 0 |
| 06-Jul-2023 | 2,750.00 | 2,820.00 | 2,660.00 | 2,690.00 | 12,533,700 | 0 |
| 05-Jul-2023 | 2,800.00 | 2,870.00 | 2,730.00 | 2,750.00 | 8,078,100 | 0 |
| 04-Jul-2023 | 2,600.00 | 2,840.00 | 2,600.00 | 2,800.00 | 23,282,500 | 0 |
| 03-Jul-2023 | 2,480.00 | 2,620.00 | 2,470.00 | 2,600.00 | 11,748,700 | 0 |
| 27-Jun-2023 | 2,530.00 | 2,530.00 | 2,440.00 | 2,480.00 | 3,238,300 | 0 |
| 26-Jun-2023 | 2,520.00 | 2,530.00 | 2,430.00 | 2,440.00 | 7,282,500 | 0 |
| 23-Jun-2023 | 2,520.00 | 2,560.00 | 2,480.00 | 2,520.00 | 2,505,600 | 0 |
| 22-Jun-2023 | 2,520.00 | 2,550.00 | 2,460.00 | 2,520.00 | 6,607,100 | 0 |
| 21-Jun-2023 | 2,380.00 | 2,540.00 | 2,360.00 | 2,520.00 | 10,751,500 | 0 |
| 20-Jun-2023 | 2,450.00 | 2,480.00 | 2,350.00 | 2,380.00 | 8,060,000 | 0 |
| 19-Jun-2023 | 2,500.00 | 2,520.00 | 2,410.00 | 2,450.00 | 4,891,900 | 0 |
| 16-Jun-2023 | 2,420.00 | 2,500.00 | 2,400.00 | 2,500.00 | 18,714,700 | 0 |
| 15-Jun-2023 | 2,410.00 | 2,420.00 | 2,340.00 | 2,420.00 | 5,789,900 | 0 |
| 14-Jun-2023 | 2,430.00 | 2,450.00 | 2,390.00 | 2,410.00 | 4,136,300 | 0 |
| 13-Jun-2023 | 2,380.00 | 2,450.00 | 2,330.00 | 2,430.00 | 7,056,100 | 0 |
| 12-Jun-2023 | 2,310.00 | 2,380.00 | 2,260.00 | 2,380.00 | 7,178,900 | 0 |
| 09-Jun-2023 | 2,300.00 | 2,350.00 | 2,200.00 | 2,310.00 | 13,638,500 | 0 |
| 08-Jun-2023 | 2,150.00 | 2,270.00 | 2,130.00 | 2,250.00 | 31,578,500 | 0 |