| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 28-Aug-2023 | 6,125.00 | 6,200.00 | 6,075.00 | 6,125.00 | 1,081,800 | 0 |
| 25-Aug-2023 | 6,100.00 | 6,150.00 | 6,025.00 | 6,100.00 | 1,326,100 | 0 |
| 24-Aug-2023 | 6,125.00 | 6,125.00 | 6,000.00 | 6,000.00 | 2,551,500 | 0 |
| 23-Aug-2023 | 6,050.00 | 6,250.00 | 6,000.00 | 6,125.00 | 2,482,500 | 0 |
| 22-Aug-2023 | 5,950.00 | 6,100.00 | 5,950.00 | 6,050.00 | 3,617,200 | 0 |
| 21-Aug-2023 | 5,950.00 | 6,075.00 | 5,925.00 | 5,950.00 | 1,569,800 | 0 |
| 18-Aug-2023 | 5,925.00 | 6,025.00 | 5,925.00 | 5,950.00 | 1,154,800 | 0 |
| 16-Aug-2023 | 6,025.00 | 6,050.00 | 5,925.00 | 5,925.00 | 1,474,500 | 0 |
| 15-Aug-2023 | 6,225.00 | 6,250.00 | 5,925.00 | 6,025.00 | 2,831,300 | 0 |
| 14-Aug-2023 | 6,250.00 | 6,400.00 | 6,000.00 | 6,225.00 | 2,719,200 | 0 |
| 11-Aug-2023 | 6,350.00 | 6,350.00 | 6,000.00 | 6,200.00 | 1,845,800 | 0 |
| 10-Aug-2023 | 6,300.00 | 6,350.00 | 6,275.00 | 6,350.00 | 1,174,000 | 0 |
| 09-Aug-2023 | 6,300.00 | 6,375.00 | 6,200.00 | 6,350.00 | 1,471,800 | 0 |
| 08-Aug-2023 | 6,100.00 | 6,425.00 | 6,100.00 | 6,275.00 | 2,877,500 | 0 |
| 07-Aug-2023 | 6,150.00 | 6,225.00 | 6,075.00 | 6,075.00 | 1,234,700 | 0 |
| 04-Aug-2023 | 6,150.00 | 6,225.00 | 6,025.00 | 6,175.00 | 985,700 | 0 |
| 03-Aug-2023 | 6,225.00 | 6,300.00 | 6,075.00 | 6,150.00 | 1,498,700 | 0 |
| 02-Aug-2023 | 6,000.00 | 6,275.00 | 6,000.00 | 6,125.00 | 2,031,100 | 0 |
| 01-Aug-2023 | 6,325.00 | 6,325.00 | 5,875.00 | 6,000.00 | 2,733,800 | 0 |
| 31-Jul-2023 | 6,100.00 | 6,600.00 | 6,050.00 | 6,600.00 | 1,486,800 | 0 |
| 28-Jul-2023 | 5,975.00 | 6,100.00 | 5,975.00 | 6,050.00 | 1,384,400 | 0 |
| 27-Jul-2023 | 5,950.00 | 6,150.00 | 5,950.00 | 5,975.00 | 1,517,000 | 0 |
| 26-Jul-2023 | 6,150.00 | 6,200.00 | 5,925.00 | 5,950.00 | 1,953,300 | 0 |
| 25-Jul-2023 | 6,150.00 | 6,350.00 | 6,125.00 | 6,150.00 | 1,264,500 | 0 |
| 24-Jul-2023 | 6,325.00 | 6,425.00 | 6,150.00 | 6,150.00 | 2,174,600 | 0 |
| 21-Jul-2023 | 6,325.00 | 6,400.00 | 6,275.00 | 6,325.00 | 1,098,800 | 0 |
| 20-Jul-2023 | 6,325.00 | 6,400.00 | 6,275.00 | 6,325.00 | 1,743,500 | 0 |
| 18-Jul-2023 | 6,075.00 | 6,375.00 | 6,075.00 | 6,325.00 | 1,673,200 | 0 |
| 17-Jul-2023 | 6,100.00 | 6,150.00 | 6,050.00 | 6,075.00 | 1,065,400 | 0 |
| 14-Jul-2023 | 6,100.00 | 6,200.00 | 6,025.00 | 6,100.00 | 1,275,700 | 0 |
| 13-Jul-2023 | 5,825.00 | 6,125.00 | 5,825.00 | 6,100.00 | 3,421,400 | 0 |
| 12-Jul-2023 | 5,850.00 | 5,900.00 | 5,750.00 | 5,800.00 | 2,938,400 | 0 |
| 11-Jul-2023 | 5,575.00 | 6,050.00 | 5,475.00 | 5,800.00 | 6,037,800 | 0 |
| 10-Jul-2023 | 5,600.00 | 5,650.00 | 5,525.00 | 5,525.00 | 1,434,300 | 0 |
| 07-Jul-2023 | 5,600.00 | 5,650.00 | 5,575.00 | 5,600.00 | 1,112,200 | 0 |
| 06-Jul-2023 | 5,575.00 | 5,650.00 | 5,550.00 | 5,600.00 | 1,276,600 | 0 |
| 05-Jul-2023 | 5,450.00 | 5,600.00 | 5,375.00 | 5,575.00 | 2,953,200 | 0 |
| 04-Jul-2023 | 5,425.00 | 5,500.00 | 5,375.00 | 5,475.00 | 2,306,900 | 0 |
| 03-Jul-2023 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 3,008,200 | 0 |
| 27-Jun-2023 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 1,858,800 | 0 |
| 26-Jun-2023 | 5,450.00 | 5,475.00 | 5,375.00 | 5,375.00 | 1,413,600 | 0 |
| 23-Jun-2023 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 1,575,800 | 0 |
| 22-Jun-2023 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 1,528,900 | 0 |
| 21-Jun-2023 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 2,799,600 | 0 |
| 20-Jun-2023 | 5,500.00 | 5,575.00 | 5,425.00 | 5,500.00 | 2,129,800 | 0 |
| 19-Jun-2023 | 5,600.00 | 5,600.00 | 5,450.00 | 5,475.00 | 1,838,100 | 0 |
| 16-Jun-2023 | 5,525.00 | 5,775.00 | 5,375.00 | 5,775.00 | 3,820,900 | 0 |
| 15-Jun-2023 | 5,525.00 | 5,625.00 | 5,525.00 | 5,550.00 | 1,521,600 | 0 |
| 14-Jun-2023 | 5,625.00 | 5,650.00 | 5,450.00 | 5,525.00 | 2,697,500 | 0 |
| 13-Jun-2023 | 5,800.00 | 5,875.00 | 5,600.00 | 5,650.00 | 2,226,800 | 0 |
| 12-Jun-2023 | 5,825.00 | 5,825.00 | 5,700.00 | 5,800.00 | 1,007,100 | 0 |
| 09-Jun-2023 | 5,775.00 | 5,850.00 | 5,650.00 | 5,825.00 | 1,167,700 | 0 |
| 08-Jun-2023 | 5,700.00 | 5,850.00 | 5,600.00 | 5,850.00 | 1,103,900 | 0 |
| 07-Jun-2023 | 5,700.00 | 5,775.00 | 5,600.00 | 5,700.00 | 1,147,500 | 0 |
| 06-Jun-2023 | 5,600.00 | 5,700.00 | 5,550.00 | 5,600.00 | 1,173,600 | 0 |
| 05-Jun-2023 | 5,700.00 | 5,800.00 | 5,500.00 | 5,550.00 | 1,817,500 | 0 |
| 31-May-2023 | 5,625.00 | 5,800.00 | 5,600.00 | 5,700.00 | 1,348,300 | 0 |
| 30-May-2023 | 5,675.00 | 5,675.00 | 5,600.00 | 5,650.00 | 901,500 | 0 |
| 29-May-2023 | 5,550.00 | 5,675.00 | 5,550.00 | 5,675.00 | 1,212,700 | 0 |
| 26-May-2023 | 5,675.00 | 5,700.00 | 5,550.00 | 5,550.00 | 1,034,800 | 0 |
| 25-May-2023 | 5,550.00 | 5,700.00 | 5,525.00 | 5,675.00 | 1,418,200 | 0 |
| 24-May-2023 | 5,675.00 | 5,750.00 | 5,575.00 | 5,600.00 | 995,500 | 0 |
| 23-May-2023 | 5,475.00 | 5,775.00 | 5,425.00 | 5,650.00 | 1,521,200 | 0 |
| 22-May-2023 | 5,475.00 | 5,525.00 | 5,425.00 | 5,475.00 | 1,502,000 | 0 |
| 19-May-2023 | 5,550.00 | 5,575.00 | 5,475.00 | 5,500.00 | 1,115,400 | 0 |
| 17-May-2023 | 5,450.00 | 5,575.00 | 5,450.00 | 5,500.00 | 999,500 | 0 |
| 16-May-2023 | 5,675.00 | 5,675.00 | 5,400.00 | 5,475.00 | 1,141,700 | 0 |
| 15-May-2023 | 5,625.00 | 5,675.00 | 5,450.00 | 5,675.00 | 1,077,900 | 0 |
| 12-May-2023 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 963,200 | 0 |
| 11-May-2023 | 5,550.00 | 5,600.00 | 5,450.00 | 5,550.00 | 1,705,300 | 0 |
| 10-May-2023 | 5,525.00 | 5,575.00 | 5,400.00 | 5,550.00 | 1,233,400 | 0 |
| 09-May-2023 | 5,400.00 | 5,525.00 | 5,300.00 | 5,500.00 | 1,354,200 | 0 |
| 08-May-2023 | 5,350.00 | 5,500.00 | 5,250.00 | 5,400.00 | 1,445,800 | 0 |
| 05-May-2023 | 5,300.00 | 5,400.00 | 5,250.00 | 5,300.00 | 1,362,100 | 0 |
| 04-May-2023 | 5,425.00 | 5,450.00 | 5,275.00 | 5,300.00 | 1,487,800 | 0 |
| 03-May-2023 | 5,575.00 | 5,575.00 | 5,400.00 | 5,425.00 | 1,099,100 | 0 |
| 02-May-2023 | 5,800.00 | 5,850.00 | 5,500.00 | 5,600.00 | 1,967,300 | 0 |
| 28-Apr-2023 | 5,925.00 | 5,950.00 | 5,750.00 | 5,875.00 | 1,506,900 | 0 |
| 27-Apr-2023 | 5,950.00 | 6,025.00 | 5,750.00 | 5,900.00 | 1,603,500 | 0 |
| 26-Apr-2023 | 5,900.00 | 6,025.00 | 5,900.00 | 5,950.00 | 1,771,200 | 0 |
| 18-Apr-2023 | 5,850.00 | 6,000.00 | 5,825.00 | 5,900.00 | 1,406,200 | 0 |
| 17-Apr-2023 | 5,800.00 | 5,950.00 | 5,800.00 | 5,850.00 | 1,133,900 | 0 |
| 14-Apr-2023 | 5,850.00 | 5,900.00 | 5,750.00 | 5,775.00 | 1,343,600 | 0 |
| 13-Apr-2023 | 5,675.00 | 5,900.00 | 5,625.00 | 5,850.00 | 1,461,000 | 0 |
| 12-Apr-2023 | 5,675.00 | 5,750.00 | 5,575.00 | 5,675.00 | 1,071,400 | 0 |
| 11-Apr-2023 | 5,575.00 | 5,750.00 | 5,575.00 | 5,675.00 | 944,300 | 0 |
| 10-Apr-2023 | 5,600.00 | 5,675.00 | 5,525.00 | 5,525.00 | 1,143,200 | 0 |
| 06-Apr-2023 | 5,675.00 | 5,675.00 | 5,525.00 | 5,550.00 | 1,193,800 | 0 |
| 05-Apr-2023 | 5,750.00 | 5,800.00 | 5,575.00 | 5,675.00 | 1,158,100 | 0 |
| 04-Apr-2023 | 5,600.00 | 5,850.00 | 5,575.00 | 5,750.00 | 1,168,300 | 0 |
| 03-Apr-2023 | 5,675.00 | 5,850.00 | 5,575.00 | 5,575.00 | 1,279,800 | 0 |
| 31-Mar-2023 | 5,625.00 | 5,875.00 | 5,600.00 | 5,875.00 | 1,327,800 | 0 |
| 30-Mar-2023 | 5,550.00 | 5,750.00 | 5,550.00 | 5,625.00 | 1,299,800 | 0 |
| 29-Mar-2023 | 5,600.00 | 5,700.00 | 5,500.00 | 5,525.00 | 761,200 | 0 |
| 28-Mar-2023 | 5,825.00 | 5,825.00 | 5,575.00 | 5,575.00 | 1,245,200 | 0 |
| 27-Mar-2023 | 5,850.00 | 5,875.00 | 5,700.00 | 5,800.00 | 995,200 | 0 |
| 24-Mar-2023 | 5,600.00 | 5,900.00 | 5,600.00 | 5,850.00 | 1,419,200 | 0 |
| 21-Mar-2023 | 5,575.00 | 5,850.00 | 5,550.00 | 5,650.00 | 1,296,200 | 0 |
| 20-Mar-2023 | 5,575.00 | 5,625.00 | 5,550.00 | 5,575.00 | 997,100 | 0 |
| 17-Mar-2023 | 5,375.00 | 5,625.00 | 5,350.00 | 5,575.00 | 1,424,400 | 0 |